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

Audiocodes Ltd (NQ: AUDC )

9.975 -0.005 (-0.05%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 17, 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 (%)
Apr 30, 2015 4.030 4.146 4.030 4.075 227,045 +0.02(+0.44%)
Apr 29, 2015 4.200 4.209 4.039 4.057 130,106 -0.18(-4.23%)
Apr 28, 2015 4.030 4.307 4.012 4.236 181,089 +0.07(+1.72%)
Apr 27, 2015 4.281 4.299 4.164 4.164 97,816 -0.09(-2.11%)
Apr 24, 2015 4.299 4.299 4.173 4.254 102,693 -0.02(-0.42%)
Apr 23, 2015 4.191 4.290 4.173 4.272 28,886 +0.07(+1.60%)
Apr 22, 2015 4.048 4.236 4.039 4.204 56,590 +0.01(+0.32%)
Apr 21, 2015 4.334 4.334 4.191 4.191 128,379 -0.13(-2.90%)
Apr 20, 2015 4.379 4.379 4.254 4.316 51,128 -0.04(-1.03%)
Apr 17, 2015 4.352 4.372 4.334 4.361 42,669 -0.02(-0.41%)
Apr 16, 2015 4.469 4.540 4.334 4.379 102,318 -0.16(-3.55%)
Apr 15, 2015 4.370 4.558 4.334 4.540 98,594 +0.17(+3.89%)
Apr 14, 2015 4.397 4.419 4.343 4.370 68,740 -0.02(-0.41%)
Apr 13, 2015 4.451 4.487 4.334 4.388 102,885 -0.08(-1.80%)
Apr 10, 2015 4.540 4.550 4.460 4.469 137,761 -0.07(-1.58%)
Apr 09, 2015 4.478 4.540 4.437 4.540 40,407 +0.05(+1.20%)
Apr 08, 2015 4.585 4.630 4.469 4.487 105,636 -0.13(-2.72%)
Apr 07, 2015 4.460 4.702 4.460 4.612 119,734 +0.16(+3.62%)
Apr 06, 2015 4.352 4.478 4.352 4.451 74,677 +0.09(+2.05%)
Apr 02, 2015 4.155 4.361 4.361 4.361 176,209 +0.33(+8.22%)
Apr 01, 2015 4.137 4.155 3.976 4.030 279,567 -0.09(-2.17%)
Mar 31, 2015 4.075 4.209 4.066 4.119 237,124 -0.04(-1.08%)
Mar 30, 2015 4.263 4.316 4.137 4.164 422,567 -0.09(-2.11%)
Mar 27, 2015 4.209 4.299 4.209 4.254 168,999 +0.04(+0.85%)
Mar 26, 2015 4.352 4.388 4.102 4.218 240,032 -0.13(-3.09%)
Mar 25, 2015 4.379 4.406 4.334 4.352 190,800 -0.08(-1.82%)
Mar 24, 2015 4.388 4.513 4.236 4.433 668,403 -0.14(-3.13%)
Mar 23, 2015 4.585 4.621 4.558 4.576 92,061 +0.00(+0.00%)
Mar 20, 2015 4.666 4.672 4.567 4.576 112,403 -0.11(-2.29%)
Mar 19, 2015 4.693 4.738 4.666 4.684 130,234 +0.03(+0.58%)
Mar 18, 2015 4.585 4.675 4.576 4.657 52,638 +0.04(+0.97%)
Mar 17, 2015 4.549 4.621 4.487 4.612 117,519 +0.04(+0.98%)
Mar 16, 2015 4.540 4.585 4.531 4.567 135,786 +0.04(+0.79%)
Mar 13, 2015 4.585 4.594 4.513 4.531 97,869 -0.06(-1.36%)
Mar 12, 2015 4.693 4.693 4.567 4.594 67,360 -0.06(-1.35%)
Mar 11, 2015 4.728 4.737 4.621 4.657 118,426 -0.07(-1.52%)
Mar 10, 2015 4.728 4.773 4.612 4.728 315,955 -0.03(-0.56%)
Mar 09, 2015 4.773 4.818 4.702 4.755 132,643 +0.10(+2.12%)
Mar 06, 2015 4.567 4.710 4.567 4.657 132,638 +0.08(+1.76%)
Mar 05, 2015 4.531 4.639 4.496 4.576 80,008 +0.06(+1.39%)
Mar 04, 2015 4.576 4.605 4.513 4.513 118,739 -0.07(-1.56%)
Mar 03, 2015 4.585 4.662 4.531 4.585 98,967 -0.03(-0.58%)
Mar 02, 2015 4.576 4.612 4.549 4.612 196,971 +0.05(+1.18%)
Feb 27, 2015 4.684 4.684 4.531 4.558 142,724 -0.10(-2.12%)
Feb 26, 2015 4.702 4.764 4.630 4.657 207,422 -0.08(-1.70%)
Feb 25, 2015 4.702 4.755 4.693 4.737 76,311 +0.08(+1.73%)
Feb 24, 2015 4.648 4.684 4.631 4.657 131,278 -0.04(-0.76%)
Feb 23, 2015 4.791 4.809 4.648 4.693 183,179 -0.12(-2.42%)
Feb 20, 2015 4.854 4.925 4.755 4.809 134,379 -0.10(-2.01%)
Feb 19, 2015 4.872 4.970 4.845 4.907 113,949 +0.07(+1.48%)
Feb 18, 2015 4.872 4.907 4.755 4.836 142,392 -0.04(-0.74%)
Feb 17, 2015 4.988 4.997 4.800 4.872 260,930 +0.00(+0.00%)
Feb 13, 2015 4.693 4.872 4.872 4.872 232,600 +0.20(+4.21%)
Feb 12, 2015 4.693 4.755 4.594 4.675 73,445 +0.08(+1.75%)
Feb 11, 2015 4.612 4.630 4.531 4.594 112,058 -0.04(-0.77%)
Feb 10, 2015 4.612 4.710 4.576 4.630 125,123 -0.01(-0.19%)
Feb 09, 2015 4.621 4.728 4.567 4.639 95,576 -0.04(-0.77%)
Feb 06, 2015 4.702 4.753 4.648 4.675 42,557 -0.04(-0.95%)
Feb 05, 2015 4.666 4.755 4.666 4.719 55,191 +0.07(+1.54%)
Feb 04, 2015 4.630 4.702 4.621 4.648 90,683 -0.01(-0.19%)
Feb 03, 2015 4.567 4.702 4.567 4.657 128,229 +0.07(+1.56%)
Feb 02, 2015 4.603 4.612 4.513 4.585 115,494 -0.03(-0.58%)
Jan 30, 2015 4.540 4.657 4.540 4.612 155,489 -0.01(-0.19%)
Jan 29, 2015 4.621 4.675 4.612 4.621 96,819 +0.01(+0.19%)
Jan 28, 2015 4.612 4.809 4.576 4.612 286,993 +0.04(+0.78%)
Jan 27, 2015 4.433 4.630 4.397 4.576 334,011 +0.03(+0.59%)
Jan 26, 2015 4.567 4.585 4.522 4.549 406,957 -0.04(-0.78%)
Jan 23, 2015 4.603 4.639 4.567 4.585 139,993 +0.01(+0.20%)
Jan 22, 2015 4.567 4.675 4.558 4.576 218,723 +0.00(+0.00%)
Jan 21, 2015 4.567 4.621 4.558 4.576 179,378 -0.04(-0.78%)
Jan 20, 2015 4.487 4.621 4.460 4.612 172,881 +0.06(+1.38%)
Jan 16, 2015 4.478 4.585 4.478 4.549 121,334 +0.06(+1.30%)
Jan 15, 2015 4.379 4.531 4.379 4.491 184,118 +0.04(+0.91%)
Jan 14, 2015 4.343 4.451 4.307 4.451 153,918 +0.02(+0.51%)
Jan 13, 2015 4.343 4.603 4.343 4.428 231,543 +0.09(+2.17%)
Jan 12, 2015 4.352 4.397 4.191 4.334 169,432 -0.06(-1.43%)
Jan 09, 2015 4.433 4.433 4.343 4.397 80,050 -0.04(-1.01%)
Jan 08, 2015 4.254 4.522 4.209 4.442 364,822 +0.34(+8.42%)
Jan 07, 2015 4.155 4.164 4.093 4.097 94,775 -0.04(-0.97%)
Jan 06, 2015 4.084 4.182 4.066 4.137 126,246 -0.01(-0.22%)
Jan 05, 2015 4.030 4.218 4.003 4.146 113,078 +0.05(+1.31%)
Jan 02, 2015 4.093 4.137 4.039 4.093 78,804 +0.03(+0.66%)
Dec 31, 2014 4.030 4.066 4.066 4.066 217,302 +0.04(+0.89%)
Dec 30, 2014 3.994 4.102 3.975 4.030 211,799 -0.05(-1.32%)
Dec 29, 2014 4.110 4.146 4.039 4.084 179,401 -0.09(-2.15%)
Dec 26, 2014 4.030 4.227 4.030 4.173 71,958 +0.13(+3.33%)
Dec 24, 2014 3.985 4.039 4.039 4.039 142,932 +0.01(+0.22%)
Dec 23, 2014 4.075 4.102 4.021 4.030 161,689 -0.05(-1.32%)
Dec 22, 2014 4.066 4.137 4.012 4.084 117,325 -0.02(-0.44%)
Dec 19, 2014 4.102 4.146 4.057 4.102 65,501 +0.00(+0.00%)
Dec 18, 2014 3.985 4.119 3.985 4.102 116,869 +0.09(+2.35%)
Dec 17, 2014 3.860 4.057 3.824 4.007 124,700 +0.13(+3.35%)
Dec 16, 2014 3.896 4.003 3.833 3.878 178,501 -0.08(-2.04%)
Dec 15, 2014 4.093 4.164 3.887 3.958 299,553 -0.16(-3.91%)
Dec 12, 2014 4.137 4.236 4.039 4.119 218,383 -0.09(-2.13%)
Dec 11, 2014 4.245 4.343 4.191 4.209 131,679 +0.01(+0.21%)
Dec 10, 2014 4.263 4.299 4.146 4.200 83,161 -0.07(-1.68%)
Dec 09, 2014 4.137 4.316 4.137 4.272 126,389 +0.04(+1.06%)
Dec 08, 2014 4.316 4.316 4.191 4.227 241,774 -0.11(-2.48%)
Dec 05, 2014 4.272 4.299 4.272 4.334 93,920 +0.11(+2.54%)
Dec 04, 2014 4.316 4.388 4.209 4.227 111,647 -0.07(-1.67%)
Dec 03, 2014 4.299 4.451 4.281 4.299 165,710 +0.09(+2.13%)
Dec 02, 2014 4.236 4.343 4.137 4.209 189,815 +0.00(+0.00%)
Dec 01, 2014 4.361 4.370 4.155 4.209 235,975 -0.08(-1.88%)
Nov 28, 2014 4.299 4.370 4.281 4.290 35,124 -0.15(-3.43%)
Nov 26, 2014 4.343 4.442 4.442 4.442 110,996 +0.08(+1.85%)
Nov 25, 2014 4.245 4.370 4.218 4.361 100,000 +0.15(+3.51%)
Nov 24, 2014 4.191 4.245 4.191 4.213 94,428 -0.02(-0.53%)
Nov 21, 2014 4.254 4.290 4.137 4.236 83,919 +0.04(+1.07%)
Nov 20, 2014 4.137 4.209 4.102 4.191 60,299 +0.05(+1.30%)
Nov 19, 2014 4.137 4.254 4.137 4.137 77,605 -0.06(-1.49%)
Nov 18, 2014 4.137 4.236 4.102 4.200 60,733 +0.07(+1.74%)
Nov 17, 2014 4.137 4.182 4.084 4.128 80,791 -0.05(-1.28%)
Nov 14, 2014 4.102 4.200 3.949 4.182 103,407 +0.04(+1.08%)
Nov 13, 2014 4.274 4.274 4.119 4.137 139,225 -0.14(-3.35%)
Nov 12, 2014 4.218 4.316 4.155 4.281 88,794 +0.04(+1.06%)
Nov 11, 2014 4.307 4.325 4.182 4.236 134,594 -0.12(-2.67%)
Nov 10, 2014 4.424 4.424 4.325 4.352 118,195 -0.10(-2.21%)
Nov 07, 2014 4.433 4.513 4.433 4.451 118,639 +0.00(+0.00%)
Nov 06, 2014 4.397 4.496 4.379 4.451 173,737 +0.04(+1.02%)
Nov 05, 2014 4.442 4.460 4.334 4.406 116,389 +0.00(+0.00%)
Nov 04, 2014 4.307 4.496 4.299 4.406 261,261 +0.08(+1.86%)
Nov 03, 2014 4.218 4.415 4.218 4.325 164,149 +0.03(+0.63%)
Oct 31, 2014 4.299 4.370 4.164 4.299 163,882 +0.14(+3.45%)
Oct 30, 2014 4.200 4.299 3.940 4.155 461,194 -0.21(-4.92%)
Oct 29, 2014 4.370 4.415 4.316 4.370 207,672 +0.01(+0.21%)
Oct 28, 2014 4.361 4.433 4.329 4.361 125,431 +0.07(+1.67%)
Oct 27, 2014 4.397 4.164 4.164 4.290 176,650 +0.13(+3.01%)
Oct 24, 2014 4.102 4.254 4.084 4.164 133,647 +0.09(+2.20%)
Oct 23, 2014 3.976 4.128 3.922 4.075 114,179 +0.13(+3.17%)
Oct 22, 2014 4.039 4.039 3.887 3.949 145,024 -0.04(-0.90%)
Oct 21, 2014 3.958 4.030 3.940 3.985 88,840 +0.02(+0.45%)
Oct 20, 2014 3.887 3.949 3.815 3.967 102,917 +0.02(+0.45%)
Oct 17, 2014 4.021 4.227 3.824 3.949 167,213 -0.04(-0.90%)
Oct 16, 2014 3.815 4.093 3.815 3.985 106,682 +0.08(+2.06%)
Oct 15, 2014 3.761 3.976 3.720 3.904 143,136 +0.11(+2.83%)
Oct 14, 2014 3.815 3.904 3.761 3.797 150,337 -0.03(-0.70%)
Oct 13, 2014 3.851 3.967 3.806 3.824 199,381 +0.01(+0.23%)
Oct 10, 2014 3.842 3.896 3.779 3.815 234,156 -0.04(-1.16%)
Oct 09, 2014 3.896 3.949 3.806 3.860 225,105 -0.13(-3.15%)
Oct 08, 2014 3.851 4.028 3.681 3.985 519,418 +0.12(+3.01%)
Oct 07, 2014 4.102 4.146 3.869 3.869 263,206 -0.27(-6.49%)
Oct 06, 2014 4.290 4.361 4.075 4.137 202,011 -0.03(-0.65%)
Oct 03, 2014 3.994 4.245 3.994 4.164 151,512 +0.17(+4.26%)
Oct 02, 2014 4.048 4.084 3.806 3.994 538,458 -0.05(-1.33%)
Oct 01, 2014 4.281 4.281 4.003 4.048 344,795 -0.25(-5.83%)
Sep 30, 2014 4.496 4.496 4.272 4.299 373,794 -0.20(-4.38%)
Sep 29, 2014 4.433 4.558 4.370 4.496 258,853 +0.02(+0.40%)
Sep 26, 2014 4.540 4.596 4.460 4.478 175,105 -0.06(-1.38%)
Sep 25, 2014 4.719 4.746 4.415 4.540 217,118 -0.18(-3.80%)
Sep 24, 2014 4.693 4.782 4.683 4.719 80,595 +0.01(+0.19%)
Sep 23, 2014 4.693 4.809 4.666 4.710 97,196 +0.00(+0.00%)
Sep 22, 2014 4.881 4.890 4.666 4.710 197,756 -0.17(-3.49%)
Sep 19, 2014 4.907 4.952 4.845 4.881 114,034 -0.04(-0.91%)
Sep 18, 2014 4.952 5.033 4.890 4.925 111,294 -0.04(-0.72%)
Sep 17, 2014 4.916 5.069 4.916 4.961 93,976 +0.02(+0.36%)
Sep 16, 2014 5.051 5.051 4.899 4.943 125,620 -0.11(-2.13%)
Sep 15, 2014 4.997 5.104 4.728 5.051 319,535 +0.00(+0.00%)
Sep 12, 2014 5.015 5.122 4.943 5.051 117,156 +0.00(+0.00%)
Sep 11, 2014 5.051 5.149 5.024 5.051 90,409 -0.05(-1.05%)
Sep 10, 2014 5.185 5.221 5.078 5.104 122,608 -0.04(-0.87%)
Sep 09, 2014 5.104 5.230 5.033 5.149 189,448 +0.04(+0.88%)
Sep 08, 2014 5.140 5.194 5.069 5.104 131,105 +0.02(+0.35%)
Sep 05, 2014 4.970 5.131 4.970 5.087 95,149 +0.10(+1.97%)
Sep 04, 2014 5.078 5.230 4.988 4.988 156,053 +0.02(+0.36%)
Sep 03, 2014 5.024 5.046 4.934 4.970 200,609 -0.06(-1.25%)
Sep 02, 2014 5.167 5.185 4.970 5.033 277,547 -0.05(-1.06%)
Aug 29, 2014 5.078 5.087 5.087 5.087 90,561 +0.07(+1.34%)
Aug 28, 2014 4.872 5.051 4.863 5.019 210,319 +0.09(+1.91%)
Aug 27, 2014 4.845 4.961 4.845 4.925 177,075 +0.14(+3.00%)
Aug 26, 2014 4.719 4.889 4.666 4.782 389,964 -0.08(-1.66%)
Aug 25, 2014 4.836 4.943 4.818 4.863 141,030 -0.06(-1.27%)
Aug 22, 2014 4.809 4.961 4.791 4.925 105,150 +0.10(+2.04%)
Aug 21, 2014 4.836 4.863 4.755 4.827 109,201 -0.05(-1.10%)
Aug 20, 2014 4.899 4.925 4.800 4.881 83,333 -0.01(-0.18%)
Aug 19, 2014 4.907 4.934 4.872 4.890 69,730 +0.01(+0.18%)
Aug 18, 2014 4.791 4.943 4.773 4.881 113,914 +0.05(+1.11%)
Aug 15, 2014 4.836 4.872 4.702 4.827 125,681 -0.03(-0.55%)
Aug 14, 2014 4.657 4.890 4.657 4.854 122,320 +0.15(+3.24%)
Aug 13, 2014 4.952 4.997 4.693 4.702 409,061 -0.25(-5.06%)
Aug 12, 2014 5.015 5.060 4.890 4.952 113,077 -0.06(-1.25%)
Aug 11, 2014 4.979 5.060 4.863 5.015 202,246 +0.04(+0.90%)
Aug 08, 2014 4.979 5.060 4.845 4.970 236,004 -0.01(-0.18%)
Aug 07, 2014 4.899 5.194 4.899 4.979 761,840 +0.12(+2.39%)
Aug 06, 2014 4.478 4.925 4.478 4.863 941,639 +0.37(+8.17%)
Aug 05, 2014 4.755 4.881 4.455 4.496 1,168,787 -0.28(-5.82%)
Aug 04, 2014 5.042 5.140 4.755 4.773 556,991 -0.26(-5.16%)
Aug 01, 2014 5.024 5.234 5.024 5.033 273,212 -0.01(-0.18%)
Jul 31, 2014 5.561 5.561 5.006 5.042 841,460 -0.59(-10.49%)
Jul 30, 2014 5.731 5.848 5.615 5.633 252,165 -0.09(-1.57%)
Jul 29, 2014 5.928 6.099 5.696 5.722 545,989 -0.50(-8.06%)
Jul 28, 2014 6.322 6.376 6.287 6.224 329,287 -0.11(-1.70%)
Jul 25, 2014 6.313 6.367 6.271 6.331 87,271 +0.02(+0.28%)
Jul 24, 2014 6.367 6.484 6.296 6.313 158,633 -0.04(-0.56%)
Jul 23, 2014 6.475 6.475 6.278 6.349 189,984 -0.15(-2.34%)
Jul 22, 2014 6.358 6.502 6.331 6.502 141,405 +0.13(+2.11%)
Jul 21, 2014 6.233 6.394 6.233 6.367 113,087 +0.04(+0.57%)
Jul 18, 2014 6.296 6.448 6.215 6.331 123,290 +0.09(+1.43%)
Jul 17, 2014 6.313 6.403 6.161 6.242 122,037 -0.13(-2.11%)
Jul 16, 2014 6.376 6.416 6.170 6.376 157,616 +0.05(+0.85%)
Jul 15, 2014 6.296 6.403 6.188 6.322 124,628 +0.02(+0.28%)
Jul 14, 2014 6.125 6.349 6.099 6.304 133,344 +0.15(+2.47%)
Jul 11, 2014 6.134 6.206 6.099 6.152 63,145 +0.05(+0.88%)
Jul 10, 2014 5.884 6.269 5.866 6.099 199,229 +0.01(+0.15%)
Jul 09, 2014 6.134 6.197 6.018 6.090 108,175 +0.03(+0.44%)
Jul 08, 2014 6.107 6.340 6.000 6.063 258,460 -0.24(-3.84%)
Jul 07, 2014 6.439 6.457 6.269 6.304 175,440 -0.21(-3.16%)
Jul 03, 2014 6.510 6.510 6.510 6.510 60,746 -0.01(-0.14%)
Jul 02, 2014 6.510 6.582 6.475 6.519 150,692 +0.08(+1.25%)
Jul 01, 2014 6.278 6.555 6.278 6.439 193,878 +0.13(+1.99%)
Jun 30, 2014 6.233 6.358 6.170 6.313 108,900 +0.05(+0.86%)
Jun 27, 2014 6.304 6.367 6.233 6.260 128,120 +0.02(+0.29%)
Jun 26, 2014 5.991 6.304 5.991 6.242 175,874 +0.20(+3.26%)
Jun 25, 2014 6.054 6.125 5.973 6.045 82,199 -0.08(-1.32%)
Jun 24, 2014 6.027 6.349 5.964 6.125 268,123 +0.09(+1.48%)
Jun 23, 2014 5.973 6.134 5.964 6.036 159,547 +0.04(+0.60%)
Jun 20, 2014 6.018 6.027 5.946 6.000 51,534 +0.00(+0.00%)
Jun 19, 2014 5.875 6.125 5.848 6.000 147,804 +0.13(+2.29%)
Jun 18, 2014 5.911 5.946 5.830 5.866 90,526 -0.05(-0.91%)
Jun 17, 2014 5.875 5.982 5.821 5.919 154,006 +0.00(+0.00%)
Jun 16, 2014 5.910 6.036 5.848 5.919 87,555 -0.02(-0.30%)
Jun 13, 2014 6.018 6.045 5.875 5.937 91,948 -0.06(-1.04%)
Jun 12, 2014 6.081 6.179 5.973 6.000 97,321 -0.08(-1.33%)
Jun 11, 2014 5.973 6.197 5.893 6.081 291,588 +0.07(+1.19%)
Jun 10, 2014 5.919 6.090 5.919 6.009 121,031 -0.05(-0.89%)
Jun 06, 2014 6.027 6.130 5.928 6.063 277,317 +0.13(+2.11%)
Jun 05, 2014 5.875 5.991 5.812 5.937 142,364 +0.10(+1.69%)
Jun 04, 2014 5.821 5.937 5.803 5.839 71,352 -0.04(-0.61%)
Jun 03, 2014 5.803 5.893 5.669 5.875 373,514 +0.07(+1.23%)
Jun 02, 2014 5.839 5.884 5.705 5.803 156,800 +0.10(+1.73%)
May 30, 2014 5.731 5.848 5.678 5.705 213,920 -0.09(-1.55%)
May 29, 2014 5.570 5.893 5.570 5.794 256,357 +0.20(+3.52%)
May 28, 2014 5.570 5.642 5.561 5.597 108,748 +0.04(+0.81%)
May 27, 2014 5.445 5.642 5.382 5.552 204,838 +0.16(+2.99%)
May 23, 2014 5.310 5.391 5.391 5.391 122,497 +0.06(+1.18%)
May 22, 2014 5.194 5.373 5.194 5.328 81,888 +0.06(+1.19%)
May 21, 2014 5.302 5.373 5.257 5.266 97,708 +0.04(+0.68%)
May 20, 2014 5.373 5.400 5.212 5.230 199,329 -0.17(-3.15%)
May 19, 2014 5.176 5.534 5.176 5.400 286,377 +0.13(+2.55%)
May 16, 2014 5.078 5.463 5.060 5.266 408,738 +0.24(+4.81%)
May 15, 2014 5.060 5.087 4.890 5.024 189,459 -0.04(-0.71%)
May 14, 2014 5.131 5.230 5.015 5.060 139,039 -0.10(-1.91%)
May 13, 2014 5.194 5.248 4.988 5.158 264,447 -0.05(-1.03%)
May 12, 2014 5.194 5.373 5.024 5.212 696,084 +0.19(+3.74%)
May 09, 2014 5.051 5.121 4.943 5.024 167,982 -0.03(-0.53%)
May 08, 2014 5.104 5.266 4.970 5.051 256,983 -0.09(-1.74%)
May 07, 2014 5.257 5.257 5.015 5.140 243,203 -0.13(-2.38%)
May 06, 2014 5.436 5.499 5.248 5.266 149,993 -0.22(-4.08%)
May 05, 2014 5.337 5.499 5.266 5.490 203,314 +0.12(+2.17%)
May 02, 2014 5.579 5.579 5.346 5.373 465,370 -0.22(-4.00%)
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.