Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audiocodes Ltd (NQ: AUDC )

9.720 +0.020 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.777 9.988 9.750 9.970 205,907 +0.22(+2.26%)
Aug 30, 2004 9.733 9.900 9.557 9.750 128,749 -0.29(-2.89%)
Aug 27, 2004 9.821 10.14 9.821 10.04 84,317 +0.15(+1.51%)
Aug 26, 2004 10.14 10.14 9.733 9.891 151,930 -0.26(-2.60%)
Aug 25, 2004 9.918 10.16 9.768 10.16 314,884 +0.08(+0.79%)
Aug 24, 2004 9.979 10.30 9.944 10.08 267,611 +0.07(+0.70%)
Aug 23, 2004 9.882 10.03 9.733 10.01 373,065 +0.12(+1.25%)
Aug 20, 2004 9.689 9.909 9.618 9.882 156,583 +0.24(+2.46%)
Aug 19, 2004 9.319 9.768 9.143 9.645 236,134 +0.27(+2.91%)
Aug 18, 2004 9.178 9.390 8.914 9.372 161,978 +0.24(+2.60%)
Aug 17, 2004 8.879 9.205 8.800 9.134 160,339 +0.34(+3.90%)
Aug 16, 2004 8.774 9.064 8.747 8.791 206,135 -0.12(-1.38%)
Aug 13, 2004 8.756 8.994 8.659 8.914 161,817 +0.16(+1.81%)
Aug 12, 2004 9.240 9.310 8.624 8.756 496,701 -0.79(-8.29%)
Aug 11, 2004 9.574 9.636 9.293 9.548 449,542 -0.15(-1.54%)
Aug 10, 2004 9.328 9.812 9.302 9.698 200,680 +0.36(+3.86%)
Aug 09, 2004 9.214 9.442 9.126 9.337 491,019 -0.12(-1.30%)
Aug 06, 2004 9.548 9.592 9.266 9.460 503,065 -0.30(-3.07%)
Aug 05, 2004 9.372 9.821 9.328 9.759 497,610 +0.38(+4.03%)
Aug 04, 2004 9.196 9.504 9.064 9.381 347,156 +0.05(+0.57%)
Aug 03, 2004 9.284 9.548 9.214 9.328 172,194 -0.08(-0.84%)
Aug 02, 2004 8.923 9.451 8.800 9.407 233,634 +0.08(+0.85%)
Jul 30, 2004 9.073 9.557 8.712 9.328 412,724 +0.18(+1.92%)
Jul 29, 2004 8.518 9.152 8.518 9.152 450,906 +0.56(+6.56%)
Jul 28, 2004 8.686 8.686 8.369 8.589 449,883 -0.45(-4.97%)
Jul 27, 2004 8.800 9.103 8.650 9.038 232,725 +0.20(+2.29%)
Jul 26, 2004 8.897 9.020 8.562 8.835 165,794 -0.15(-1.67%)
Jul 23, 2004 9.143 9.196 8.950 8.985 241,930 -0.30(-3.22%)
Jul 22, 2004 9.513 9.513 8.994 9.284 433,292 -0.08(-0.85%)
Jul 21, 2004 10.06 10.41 9.196 9.363 866,358 -0.58(-5.84%)
Jul 20, 2004 9.495 9.962 9.266 9.944 319,202 +0.52(+5.51%)
Jul 19, 2004 9.293 9.504 8.703 9.425 321,929 +0.10(+1.04%)
Jul 16, 2004 9.020 9.328 8.835 9.328 202,385 +0.26(+2.91%)
Jul 15, 2004 9.478 9.486 9.064 9.064 82,044 -0.26(-2.83%)
Jul 14, 2004 9.319 9.557 9.126 9.328 154,999 -0.09(-0.93%)
Jul 13, 2004 9.768 9.768 9.310 9.416 298,975 -0.26(-2.73%)
Jul 12, 2004 10.19 10.19 9.469 9.680 334,543 -0.62(-5.98%)
Jul 09, 2004 9.935 10.31 9.935 10.30 143,749 +0.26(+2.54%)
Jul 08, 2004 10.08 10.13 9.865 10.04 265,907 -0.08(-0.78%)
Jul 07, 2004 9.926 10.24 9.856 10.12 369,543 +0.04(+0.44%)
Jul 06, 2004 10.36 10.43 9.838 10.08 683,632 -0.46(-4.34%)
Jul 02, 2004 10.50 10.55 10.43 10.53 196,362 +0.10(+0.93%)
Jul 01, 2004 10.64 10.69 10.34 10.44 142,044 -0.08(-0.75%)
Jun 30, 2004 10.30 10.65 10.09 10.52 557,042 +0.18(+1.79%)
Jun 29, 2004 10.47 10.55 10.30 10.33 344,997 -0.23(-2.17%)
Jun 28, 2004 10.65 10.70 10.52 10.56 438,179 +0.01(+0.08%)
Jun 25, 2004 10.55 10.59 10.47 10.55 109,090 -0.02(-0.17%)
Jun 24, 2004 10.42 10.82 10.34 10.57 453,065 +0.07(+0.67%)
Jun 23, 2004 10.11 10.64 10.07 10.50 286,020 +0.33(+3.20%)
Jun 22, 2004 9.918 10.21 9.636 10.17 237,839 +0.17(+1.67%)
Jun 21, 2004 10.22 10.36 9.944 10.01 121,249 -0.17(-1.64%)
Jun 18, 2004 10.29 10.62 10.17 10.17 114,658 -0.18(-1.70%)
Jun 17, 2004 10.40 10.40 9.988 10.35 210,112 -0.02(-0.17%)
Jun 16, 2004 10.27 10.40 10.17 10.37 322,384 +0.07(+0.68%)
Jun 15, 2004 10.02 10.47 9.997 10.30 486,815 +0.35(+3.54%)
Jun 14, 2004 9.865 9.988 9.680 9.944 505,905 +0.07(+0.71%)
Jun 10, 2004 9.759 10.05 9.610 9.874 434,883 +0.19(+2.00%)
Jun 09, 2004 9.794 9.970 9.636 9.680 1,106,811 -0.31(-3.08%)
Jun 08, 2004 9.231 10.02 9.214 9.988 820,790 +0.75(+8.10%)
Jun 07, 2004 8.985 9.310 8.950 9.240 282,043 +0.52(+5.95%)
Jun 04, 2004 8.826 8.826 8.589 8.721 147,271 +0.22(+2.59%)
Jun 03, 2004 8.712 8.791 8.492 8.501 196,248 -0.26(-3.01%)
Jun 02, 2004 8.580 8.826 8.580 8.765 200,112 +0.14(+1.63%)
Jun 01, 2004 8.844 8.844 8.554 8.624 326,588 -0.26(-2.97%)
May 28, 2004 8.941 9.038 8.738 8.888 282,384 -0.03(-0.30%)
May 27, 2004 8.606 8.976 8.536 8.914 306,816 +0.38(+4.43%)
May 26, 2004 8.466 8.615 8.360 8.536 201,248 +0.21(+2.54%)
May 25, 2004 8.158 8.536 8.096 8.325 206,248 +0.12(+1.50%)
May 24, 2004 8.140 8.272 8.070 8.202 153,521 +0.31(+3.90%)
May 21, 2004 7.885 7.999 7.788 7.894 160,794 +0.08(+1.01%)
May 20, 2004 8.210 8.228 7.797 7.814 107,953 -0.29(-3.58%)
May 19, 2004 8.114 8.351 8.087 8.105 365,793 +0.11(+1.43%)
May 18, 2004 7.876 8.017 7.832 7.990 169,203 +0.19(+2.48%)
May 17, 2004 8.026 8.131 7.762 7.797 291,134 -0.48(-5.74%)
May 14, 2004 8.791 8.791 8.254 8.272 308,634 -0.42(-4.86%)
May 13, 2004 8.404 8.774 8.096 8.694 322,838 +0.29(+3.46%)
May 12, 2004 8.228 8.466 7.964 8.404 271,702 +0.15(+1.81%)
May 11, 2004 7.744 8.290 7.744 8.254 323,975 +0.70(+9.20%)
May 10, 2004 7.647 7.779 7.462 7.559 428,860 -0.63(-7.73%)
May 07, 2004 8.316 8.782 8.158 8.193 225,225 -0.18(-2.10%)
May 06, 2004 8.430 8.730 8.342 8.369 197,271 -0.22(-2.56%)
May 05, 2004 8.809 8.932 8.457 8.589 216,021 -0.13(-1.51%)
May 04, 2004 8.492 8.932 8.404 8.721 305,907 +0.39(+4.65%)
May 03, 2004 8.466 8.633 8.061 8.334 460,792 +0.08(+0.96%)
Apr 30, 2004 8.466 8.659 8.219 8.254 321,134 -0.18(-2.09%)
Apr 29, 2004 8.800 8.950 8.360 8.430 493,860 -0.35(-4.01%)
Apr 28, 2004 9.240 9.240 8.351 8.782 1,414,195 -0.50(-5.40%)
Apr 27, 2004 9.610 9.680 9.126 9.284 352,270 -0.34(-3.56%)
Apr 26, 2004 9.777 9.777 9.416 9.627 294,998 -0.14(-1.44%)
Apr 23, 2004 9.794 10.02 9.592 9.768 348,066 -0.01(-0.09%)
Apr 22, 2004 9.997 10.12 9.530 9.777 744,540 +0.32(+3.35%)
Apr 21, 2004 10.01 10.33 9.038 9.460 1,702,716 -0.55(-5.54%)
Apr 20, 2004 10.40 10.52 9.900 10.01 478,065 -0.30(-2.90%)
Apr 19, 2004 10.45 10.47 9.953 10.31 392,156 -0.15(-1.43%)
Apr 16, 2004 10.60 10.70 10.21 10.46 422,497 -0.14(-1.33%)
Apr 15, 2004 10.82 10.91 10.44 10.60 422,838 -0.18(-1.63%)
Apr 14, 2004 10.62 11.04 10.59 10.78 237,953 +0.06(+0.57%)
Apr 13, 2004 11.04 11.08 10.45 10.72 280,339 -0.37(-3.33%)
Apr 12, 2004 10.83 11.26 10.83 11.09 208,180 +0.20(+1.86%)
Apr 08, 2004 10.83 11.09 10.82 10.89 164,771 +0.14(+1.31%)
Apr 07, 2004 11.00 11.07 10.67 10.74 353,065 -0.28(-2.55%)
Apr 06, 2004 11.07 11.28 10.99 11.03 162,385 -0.29(-2.57%)
Apr 05, 2004 11.40 11.41 11.20 11.32 214,657 +0.17(+1.50%)
Apr 02, 2004 10.61 11.42 10.61 11.15 742,495 +0.71(+6.83%)
Apr 01, 2004 10.33 10.65 10.20 10.44 271,702 +0.23(+2.24%)
Mar 31, 2004 10.24 10.46 10.07 10.21 499,428 -0.22(-2.11%)
Mar 30, 2004 10.49 10.64 10.24 10.43 418,633 -0.24(-2.23%)
Mar 29, 2004 10.58 10.82 10.46 10.67 216,362 +0.33(+3.15%)
Mar 26, 2004 9.944 10.67 9.882 10.34 352,497 +0.38(+3.80%)
Mar 25, 2004 9.530 10.02 9.530 9.962 396,702 +0.70(+7.50%)
Mar 24, 2004 9.451 9.706 9.117 9.266 435,679 -0.21(-2.23%)
Mar 23, 2004 9.988 9.988 9.363 9.478 679,200 -0.03(-0.28%)
Mar 22, 2004 10.01 10.01 9.108 9.504 917,607 -0.51(-5.10%)
Mar 19, 2004 10.56 10.56 9.918 10.01 546,473 -0.42(-4.05%)
Mar 18, 2004 10.58 10.73 9.988 10.44 384,088 +0.03(+0.25%)
Mar 17, 2004 10.19 10.93 10.16 10.41 653,291 +0.59(+6.00%)
Mar 16, 2004 10.47 10.56 9.680 9.821 601,928 -0.44(-4.29%)
Mar 15, 2004 10.56 10.56 10.03 10.26 468,292 +0.01(+0.09%)
Mar 12, 2004 10.30 10.48 10.08 10.25 562,951 +0.22(+2.19%)
Mar 11, 2004 10.34 10.47 9.970 10.03 592,723 -0.41(-3.96%)
Mar 10, 2004 10.92 11.06 10.21 10.45 495,224 -0.18(-1.66%)
Mar 09, 2004 11.44 11.47 10.52 10.62 940,903 -0.41(-3.75%)
Mar 08, 2004 11.57 11.74 11.04 11.04 678,404 -0.77(-6.49%)
Mar 05, 2004 11.70 12.12 11.57 11.80 282,384 -0.12(-1.03%)
Mar 04, 2004 11.69 11.97 11.66 11.92 242,725 +0.26(+2.26%)
Mar 03, 2004 12.01 12.08 11.62 11.66 405,679 -0.31(-2.57%)
Mar 02, 2004 11.88 12.24 11.87 11.97 497,951 -0.16(-1.31%)
Mar 01, 2004 12.01 12.23 11.88 12.13 344,543 +0.03(+0.22%)
Feb 27, 2004 12.50 12.57 11.88 12.10 363,406 -0.11(-0.87%)
Feb 26, 2004 11.56 12.55 11.33 12.21 766,245 +0.67(+5.80%)
Feb 25, 2004 10.74 11.59 10.65 11.54 674,427 +0.89(+8.35%)
Feb 24, 2004 10.89 11.00 10.22 10.65 921,357 -0.40(-3.59%)
Feb 23, 2004 11.80 11.85 10.87 11.04 493,519 -0.61(-5.21%)
Feb 20, 2004 11.70 11.87 11.44 11.65 388,861 -0.10(-0.82%)
Feb 19, 2004 12.54 12.80 11.75 11.75 332,043 -0.61(-4.91%)
Feb 18, 2004 12.60 12.68 12.14 12.36 335,679 -0.38(-2.97%)
Feb 17, 2004 12.51 12.94 12.34 12.73 267,271 +0.15(+1.19%)
Feb 13, 2004 13.36 13.61 12.32 12.58 567,382 -0.69(-5.17%)
Feb 12, 2004 13.07 13.95 12.98 13.27 1,082,266 +0.25(+1.89%)
Feb 11, 2004 12.58 13.36 12.50 13.02 762,040 +0.45(+3.57%)
Feb 10, 2004 12.79 12.80 12.15 12.58 492,042 +0.11(+0.92%)
Feb 09, 2004 11.87 12.80 11.69 12.46 1,300,560 +1.03(+9.01%)
Feb 06, 2004 11.33 11.68 11.19 11.43 1,604,762 +0.03(+0.23%)
Feb 05, 2004 11.44 11.57 11.04 11.40 633,291 +0.16(+1.41%)
Feb 04, 2004 12.10 12.15 11.04 11.25 759,540 -0.62(-5.26%)
Feb 03, 2004 12.32 12.32 11.64 11.87 351,929 -0.45(-3.64%)
Feb 02, 2004 12.18 12.44 12.03 12.32 407,042 +0.22(+1.81%)
Jan 30, 2004 12.23 12.58 12.07 12.10 443,519 +0.20(+1.70%)
Jan 29, 2004 12.60 12.62 11.00 11.90 1,243,515 -0.68(-5.39%)
Jan 28, 2004 12.87 12.98 12.41 12.58 540,564 -0.26(-1.99%)
Jan 27, 2004 12.65 12.98 12.50 12.83 1,081,129 +0.33(+2.68%)
Jan 26, 2004 13.02 13.10 12.21 12.50 1,678,171 -0.87(-6.52%)
Jan 23, 2004 12.79 13.40 12.74 13.37 896,244 +0.76(+6.00%)
Jan 22, 2004 12.27 12.82 11.97 12.61 634,882 +0.09(+0.70%)
Jan 21, 2004 12.98 13.18 12.48 12.52 1,005,334 -0.91(-6.75%)
Jan 20, 2004 13.82 14.17 13.40 13.43 915,221 +0.18(+1.33%)
Jan 16, 2004 13.09 13.46 13.09 13.25 1,284,310 +0.14(+1.07%)
Jan 15, 2004 13.40 13.49 12.98 13.11 966,376 -0.35(-2.61%)
Jan 14, 2004 13.65 13.68 13.38 13.46 992,281 +0.00(+0.00%)
Jan 13, 2004 13.46 13.72 13.33 13.46 570,849 +0.22(+1.66%)
Jan 12, 2004 13.29 13.42 13.11 13.24 1,034,008 +0.30(+2.31%)
Jan 09, 2004 11.78 13.47 11.12 12.94 2,250,900 -0.08(-0.61%)
Jan 08, 2004 11.43 13.26 11.40 13.02 4,404,296 +1.54(+13.41%)
Jan 07, 2004 9.874 11.68 9.812 11.48 2,129,367 +1.45(+14.47%)
Jan 06, 2004 9.583 10.10 9.284 10.03 1,121,924 +0.45(+4.68%)
Jan 05, 2004 9.548 9.662 9.407 9.583 360,565 +0.26(+2.83%)
Jan 02, 2004 9.258 9.346 9.152 9.319 487,837 +0.13(+1.44%)
Dec 31, 2003 9.398 9.398 9.020 9.187 200,566 -0.21(-2.25%)
Dec 30, 2003 9.478 9.495 9.161 9.398 140,540 +0.08(+0.85%)
Dec 29, 2003 9.029 9.354 9.020 9.319 241,351 +0.56(+6.43%)
Dec 26, 2003 8.879 8.932 8.642 8.756 41,333 -0.03(-0.30%)
Dec 24, 2003 8.756 9.002 8.756 8.782 37,454 -0.02(-0.20%)
Dec 23, 2003 8.765 8.967 8.633 8.800 104,622 -0.02(-0.20%)
Dec 22, 2003 8.870 8.932 8.774 8.818 136,771 +0.00(+0.00%)
Dec 19, 2003 8.932 9.055 8.730 8.818 73,512 -0.16(-1.76%)
Dec 18, 2003 8.800 9.073 8.765 8.976 148,944 +0.18(+2.00%)
Dec 17, 2003 8.906 9.055 8.712 8.800 112,957 -0.07(-0.79%)
Dec 16, 2003 8.791 9.002 8.263 8.870 257,466 +0.23(+2.65%)
Dec 15, 2003 9.566 9.592 8.598 8.642 495,556 -0.34(-3.82%)
Dec 12, 2003 8.765 9.266 8.756 8.985 615,114 +0.35(+4.08%)
Dec 11, 2003 8.290 9.099 8.202 8.633 958,516 +0.67(+8.40%)
Dec 10, 2003 8.078 8.254 7.753 7.964 561,349 -0.17(-2.06%)
Dec 09, 2003 8.413 8.518 8.114 8.131 396,540 -0.08(-0.96%)
Dec 08, 2003 8.571 8.721 8.184 8.210 556,973 -0.52(-5.95%)
Dec 05, 2003 8.668 9.073 8.624 8.730 311,978 +0.06(+0.71%)
Dec 04, 2003 8.492 8.976 8.492 8.668 778,556 +0.22(+2.60%)
Dec 03, 2003 9.108 9.152 8.369 8.448 768,682 -0.52(-5.79%)
Dec 02, 2003 9.416 9.460 8.888 8.967 607,217 -0.27(-2.95%)
Dec 01, 2003 10.25 10.25 9.117 9.240 1,052,119 -1.01(-9.87%)
Nov 28, 2003 9.601 10.33 9.416 10.25 339,752 +0.66(+6.88%)
Nov 26, 2003 9.144 9.671 9.020 9.592 287,253 +0.41(+4.51%)
Nov 25, 2003 8.809 9.372 8.809 9.178 340,311 +0.50(+5.78%)
Nov 24, 2003 8.580 8.791 8.439 8.677 137,899 +0.17(+1.96%)
Nov 21, 2003 8.166 8.677 8.184 8.510 236,589 +0.34(+4.20%)
Nov 20, 2003 8.879 8.879 8.166 8.166 252,546 -0.60(-6.83%)
Nov 19, 2003 8.932 8.976 8.730 8.765 239,265 -0.04(-0.40%)
Nov 18, 2003 8.862 9.082 8.721 8.800 208,433 +0.09(+1.01%)
Nov 17, 2003 8.932 9.108 8.536 8.712 283,406 -0.34(-3.79%)
Nov 14, 2003 9.627 9.944 8.941 9.055 718,069 -0.26(-2.83%)
Nov 13, 2003 8.360 9.539 8.272 9.319 972,750 +1.15(+14.12%)
Nov 12, 2003 8.149 8.228 7.946 8.166 91,806 +0.27(+3.46%)
Nov 11, 2003 7.920 8.008 7.524 7.894 237,150 -0.18(-2.29%)
Nov 10, 2003 8.193 8.360 7.964 8.078 325,636 -0.08(-0.97%)
Nov 07, 2003 8.052 8.272 8.034 8.158 129,994 +0.17(+2.09%)
Nov 06, 2003 8.166 8.246 7.929 7.990 121,342 -0.20(-2.47%)
Nov 05, 2003 8.325 8.334 8.026 8.193 127,404 +0.13(+1.63%)
Nov 04, 2003 8.105 8.175 7.964 8.062 195,448 -0.01(-0.10%)
Nov 03, 2003 7.621 8.298 7.621 8.070 201,356 +0.62(+8.26%)
Oct 31, 2003 7.586 7.832 7.436 7.454 174,712 -0.04(-0.47%)
Oct 30, 2003 7.586 7.770 7.401 7.489 275,771 -0.10(-1.28%)
Oct 29, 2003 7.181 7.797 7.163 7.586 373,021 +0.53(+7.48%)
Oct 28, 2003 7.093 7.304 6.935 7.058 339,304 +0.02(+0.25%)
Oct 27, 2003 7.181 7.339 6.934 7.040 289,770 -0.21(-2.87%)
Oct 24, 2003 7.269 7.339 7.128 7.248 169,089 -0.03(-0.41%)
Oct 23, 2003 7.656 7.656 7.093 7.278 492,837 -0.49(-6.34%)
Oct 22, 2003 8.316 8.316 7.577 7.770 353,747 -0.49(-5.96%)
Oct 21, 2003 8.263 8.624 8.184 8.263 152,736 +0.01(+0.11%)
Oct 20, 2003 8.184 8.351 8.184 8.254 79,544 +0.12(+1.52%)
Oct 17, 2003 8.070 8.131 8.026 8.131 64,062 +0.09(+1.09%)
Oct 16, 2003 8.598 8.633 8.043 8.043 161,236 -0.55(-6.45%)
Oct 15, 2003 8.659 8.809 8.527 8.598 258,990 -0.07(-0.81%)
Oct 14, 2003 8.615 8.800 8.237 8.668 356,348 +0.09(+1.03%)
Oct 13, 2003 8.624 8.800 8.404 8.580 511,004 +0.22(+2.63%)
Oct 10, 2003 7.990 8.554 7.964 8.360 427,326 +0.35(+4.40%)
Oct 09, 2003 7.894 8.052 7.841 8.008 226,206 +0.35(+4.60%)
Oct 08, 2003 7.568 7.832 7.418 7.656 187,512 +0.18(+2.35%)
Oct 07, 2003 7.348 7.603 7.137 7.480 126,362 +0.11(+1.55%)
Oct 06, 2003 7.568 7.656 7.366 7.366 145,257 -0.23(-3.01%)
Oct 03, 2003 7.480 7.700 7.304 7.594 332,232 +0.29(+3.98%)
Oct 02, 2003 6.996 7.392 6.882 7.304 326,674 +0.40(+5.73%)
Oct 01, 2003 6.688 6.952 6.679 6.908 219,961 +0.31(+4.67%)
Sep 30, 2003 6.732 6.779 6.380 6.600 165,608 -0.07(-1.06%)
Sep 29, 2003 6.663 6.811 6.186 6.670 164,567 +0.27(+4.26%)
Sep 26, 2003 6.688 6.688 6.204 6.398 262,117 -0.17(-2.55%)
Sep 25, 2003 7.374 7.498 6.486 6.565 500,837 -0.76(-10.34%)
Sep 24, 2003 7.401 7.779 6.670 7.322 846,166 -0.08(-1.07%)
Sep 23, 2003 7.190 7.401 7.005 7.401 213,145 +0.18(+2.56%)
Sep 22, 2003 7.234 7.339 7.137 7.216 404,333 -0.18(-2.38%)
Sep 19, 2003 7.128 7.454 7.014 7.392 179,420 +0.28(+3.97%)
Sep 18, 2003 7.119 7.216 7.014 7.110 189,653 -0.07(-0.98%)
Sep 17, 2003 6.574 7.251 6.574 7.180 574,933 +0.40(+5.96%)
Sep 16, 2003 6.257 6.776 6.257 6.776 423,586 +0.56(+9.07%)
Sep 15, 2003 6.169 6.292 6.169 6.213 152,839 +0.00(+0.00%)
Sep 12, 2003 5.738 6.230 5.623 6.213 240,339 +0.48(+8.28%)
Sep 11, 2003 6.019 6.019 5.606 5.738 385,452 -0.16(-2.69%)
Sep 10, 2003 6.310 6.310 5.878 5.896 217,271 -0.42(-6.69%)
Sep 09, 2003 6.468 6.468 6.116 6.318 194,998 -0.13(-2.05%)
Sep 08, 2003 6.160 6.512 6.063 6.450 326,020 +0.28(+4.56%)
Sep 05, 2003 5.914 6.248 5.914 6.169 180,680 +0.10(+1.59%)
Sep 04, 2003 6.037 6.116 5.790 6.072 201,021 -0.03(-0.43%)
Sep 03, 2003 5.658 6.116 5.650 6.098 458,406 +0.47(+8.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.