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

Audiocodes Ltd (NQ: AUDC )

9.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2004 10.49 10.84 10.27 10.70 547,388 +0.19(+1.79%)
Jun 29, 2004 10.66 10.74 10.48 10.51 339,018 -0.23(-2.17%)
Jun 28, 2004 10.84 10.89 10.70 10.75 430,585 +0.01(+0.08%)
Jun 25, 2004 10.74 10.77 10.66 10.74 107,199 -0.02(-0.17%)
Jun 24, 2004 10.60 11.02 10.52 10.76 445,213 +0.07(+0.67%)
Jun 23, 2004 10.29 10.83 10.24 10.68 281,064 +0.33(+3.20%)
Jun 22, 2004 10.09 10.39 9.806 10.35 233,717 +0.17(+1.67%)
Jun 21, 2004 10.40 10.54 10.12 10.18 119,147 -0.17(-1.64%)
Jun 18, 2004 10.47 10.81 10.35 10.35 112,671 -0.18(-1.70%)
Jun 17, 2004 10.59 10.59 10.16 10.53 206,471 -0.02(-0.17%)
Jun 16, 2004 10.45 10.59 10.35 10.55 316,797 +0.07(+0.68%)
Jun 15, 2004 10.20 10.66 10.17 10.48 478,378 +0.36(+3.54%)
Jun 14, 2004 10.04 10.16 9.851 10.12 497,138 +0.07(+0.71%)
Jun 10, 2004 9.931 10.23 9.779 10.05 427,346 +0.20(+2.00%)
Jun 09, 2004 9.967 10.15 9.806 9.851 1,087,629 -0.31(-3.08%)
Jun 08, 2004 9.394 10.20 9.376 10.16 806,565 +0.76(+8.10%)
Jun 07, 2004 9.143 9.475 9.107 9.403 277,155 +0.53(+5.95%)
Jun 04, 2004 8.982 8.982 8.740 8.875 144,719 +0.22(+2.59%)
Jun 03, 2004 8.866 8.946 8.642 8.651 192,847 -0.27(-3.01%)
Jun 02, 2004 8.731 8.982 8.731 8.919 196,644 +0.14(+1.63%)
Jun 01, 2004 9.000 9.000 8.705 8.776 320,928 -0.27(-2.97%)
May 28, 2004 9.099 9.197 8.893 9.045 277,490 -0.03(-0.30%)
May 27, 2004 8.758 9.134 8.687 9.072 301,499 +0.39(+4.43%)
May 26, 2004 8.615 8.767 8.507 8.687 197,761 +0.21(+2.54%)
May 25, 2004 8.302 8.687 8.239 8.472 202,674 +0.13(+1.50%)
May 24, 2004 8.284 8.418 8.212 8.346 150,861 +0.31(+3.90%)
May 21, 2004 8.024 8.140 7.925 8.033 158,007 +0.08(+1.01%)
May 20, 2004 8.355 8.373 7.934 7.952 106,082 -0.30(-3.58%)
May 19, 2004 8.257 8.499 8.230 8.248 359,453 +0.12(+1.43%)
May 18, 2004 8.015 8.158 7.970 8.131 166,271 +0.20(+2.48%)
May 17, 2004 8.167 8.275 7.899 7.934 286,089 -0.48(-5.74%)
May 14, 2004 8.946 8.946 8.400 8.418 303,285 -0.43(-4.86%)
May 13, 2004 8.552 8.928 8.239 8.848 317,243 +0.30(+3.46%)
May 12, 2004 8.373 8.615 8.104 8.552 266,994 +0.15(+1.81%)
May 11, 2004 7.881 8.436 7.881 8.400 318,360 +0.71(+9.20%)
May 10, 2004 7.782 7.916 7.594 7.693 421,428 -0.64(-7.73%)
May 07, 2004 8.463 8.937 8.302 8.337 221,322 -0.18(-2.10%)
May 06, 2004 8.579 8.884 8.490 8.516 193,852 -0.22(-2.56%)
May 05, 2004 8.964 9.090 8.606 8.740 212,277 -0.13(-1.51%)
May 04, 2004 8.642 9.090 8.552 8.875 300,605 +0.39(+4.65%)
May 03, 2004 8.615 8.785 8.203 8.481 452,806 +0.08(+0.96%)
Apr 30, 2004 8.615 8.812 8.364 8.400 315,568 -0.18(-2.09%)
Apr 29, 2004 8.955 9.107 8.507 8.579 485,301 -0.36(-4.01%)
Apr 28, 2004 9.403 9.403 8.499 8.937 1,389,687 -0.51(-5.40%)
Apr 27, 2004 9.779 9.851 9.287 9.448 346,165 -0.35(-3.56%)
Apr 26, 2004 9.949 9.949 9.582 9.797 289,885 -0.14(-1.44%)
Apr 23, 2004 9.967 10.20 9.761 9.940 342,033 -0.01(-0.09%)
Apr 22, 2004 10.17 10.30 9.699 9.949 731,637 +0.32(+3.35%)
Apr 21, 2004 10.19 10.51 9.197 9.627 1,673,207 -0.56(-5.54%)
Apr 20, 2004 10.59 10.70 10.07 10.19 469,780 -0.30(-2.90%)
Apr 19, 2004 10.64 10.66 10.13 10.50 385,360 -0.15(-1.43%)
Apr 16, 2004 10.79 10.89 10.39 10.65 415,175 -0.14(-1.33%)
Apr 15, 2004 11.02 11.10 10.62 10.79 415,510 -0.18(-1.63%)
Apr 14, 2004 10.81 11.24 10.77 10.97 233,829 +0.06(+0.57%)
Apr 13, 2004 11.24 11.27 10.64 10.91 275,480 -0.38(-3.33%)
Apr 12, 2004 11.02 11.46 11.02 11.28 204,572 +0.21(+1.86%)
Apr 08, 2004 11.02 11.28 11.02 11.08 161,916 +0.14(+1.31%)
Apr 07, 2004 11.19 11.27 10.86 10.93 346,947 -0.29(-2.55%)
Apr 06, 2004 11.26 11.48 11.19 11.22 159,571 -0.30(-2.57%)
Apr 05, 2004 11.60 11.62 11.40 11.52 210,937 +0.17(+1.50%)
Apr 02, 2004 10.80 11.62 10.80 11.35 729,627 +0.73(+6.83%)
Apr 01, 2004 10.51 10.84 10.38 10.62 266,994 +0.23(+2.24%)
Mar 31, 2004 10.42 10.65 10.24 10.39 490,773 -0.22(-2.11%)
Mar 30, 2004 10.67 10.83 10.42 10.61 411,378 -0.24(-2.23%)
Mar 29, 2004 10.76 11.01 10.65 10.85 212,612 +0.33(+3.15%)
Mar 26, 2004 10.12 10.85 10.06 10.52 346,388 +0.39(+3.80%)
Mar 25, 2004 9.699 10.20 9.699 10.14 389,827 +0.71(+7.50%)
Mar 24, 2004 9.618 9.878 9.278 9.430 428,128 -0.21(-2.23%)
Mar 23, 2004 10.16 10.16 9.528 9.645 667,429 -0.03(-0.28%)
Mar 22, 2004 10.19 10.19 9.269 9.672 901,705 -0.52(-5.10%)
Mar 19, 2004 10.75 10.75 10.09 10.19 537,003 -0.43(-4.05%)
Mar 18, 2004 10.76 10.92 10.16 10.62 377,432 +0.03(+0.25%)
Mar 17, 2004 10.37 11.12 10.33 10.59 641,969 +0.60(+6.00%)
Mar 16, 2004 10.66 10.75 9.851 9.994 591,496 -0.45(-4.29%)
Mar 15, 2004 10.75 10.75 10.21 10.44 460,176 +0.01(+0.09%)
Mar 12, 2004 10.48 10.67 10.25 10.43 553,194 +0.22(+2.19%)
Mar 11, 2004 10.52 10.66 10.15 10.21 582,451 -0.42(-3.96%)
Mar 10, 2004 11.11 11.26 10.39 10.63 486,641 -0.18(-1.66%)
Mar 09, 2004 11.64 11.67 10.70 10.81 924,597 -0.42(-3.75%)
Mar 08, 2004 11.78 11.95 11.23 11.23 666,647 -0.78(-6.49%)
Mar 05, 2004 11.91 12.33 11.78 12.01 277,490 -0.13(-1.03%)
Mar 04, 2004 11.89 12.18 11.87 12.13 238,519 +0.27(+2.26%)
Mar 03, 2004 12.22 12.30 11.82 11.87 398,648 -0.31(-2.57%)
Mar 02, 2004 12.09 12.46 12.08 12.18 489,321 -0.16(-1.31%)
Mar 01, 2004 12.22 12.45 12.09 12.34 338,572 +0.03(+0.22%)
Feb 27, 2004 12.72 12.79 12.09 12.31 357,108 -0.11(-0.86%)
Feb 26, 2004 11.77 12.77 11.53 12.42 752,965 +0.68(+5.80%)
Feb 25, 2004 10.93 11.79 10.84 11.74 662,739 +0.90(+8.35%)
Feb 24, 2004 11.09 11.19 10.40 10.84 905,390 -0.40(-3.58%)
Feb 23, 2004 12.01 12.06 11.06 11.24 484,966 -0.62(-5.21%)
Feb 20, 2004 11.91 12.08 11.64 11.86 382,122 -0.10(-0.82%)
Feb 19, 2004 12.76 13.02 11.96 11.96 326,288 -0.62(-4.91%)
Feb 18, 2004 12.82 12.90 12.36 12.57 329,862 -0.39(-2.97%)
Feb 17, 2004 12.73 13.16 12.56 12.96 262,639 +0.15(+1.19%)
Feb 13, 2004 13.59 13.85 12.54 12.81 557,549 -0.70(-5.17%)
Feb 12, 2004 13.30 14.19 13.21 13.50 1,063,509 +0.25(+1.89%)
Feb 11, 2004 12.81 13.59 12.72 13.25 748,834 +0.46(+3.57%)
Feb 10, 2004 13.01 13.02 12.37 12.80 483,515 +0.12(+0.92%)
Feb 09, 2004 12.08 13.02 11.89 12.68 1,278,020 +1.05(+9.01%)
Feb 06, 2004 11.53 11.88 11.39 11.63 1,576,951 +0.03(+0.23%)
Feb 05, 2004 11.64 11.78 11.23 11.61 622,316 +0.16(+1.41%)
Feb 04, 2004 12.31 12.37 11.24 11.44 746,377 -0.64(-5.26%)
Feb 03, 2004 12.54 12.54 11.85 12.08 345,830 -0.46(-3.64%)
Feb 02, 2004 12.39 12.66 12.24 12.54 399,988 +0.22(+1.81%)
Jan 30, 2004 12.45 12.80 12.29 12.31 435,833 +0.21(+1.70%)
Jan 29, 2004 12.82 12.84 11.19 12.11 1,221,964 -0.69(-5.39%)
Jan 28, 2004 13.09 13.21 12.63 12.80 531,196 -0.26(-1.99%)
Jan 27, 2004 12.87 13.21 12.73 13.06 1,062,393 +0.34(+2.68%)
Jan 26, 2004 13.25 13.33 12.43 12.72 1,649,088 -0.89(-6.52%)
Jan 23, 2004 13.01 13.64 12.96 13.60 880,712 +0.77(+6.00%)
Jan 22, 2004 12.48 13.05 12.18 12.83 623,879 +0.09(+0.70%)
Jan 21, 2004 13.21 13.41 12.70 12.74 987,911 -0.92(-6.75%)
Jan 20, 2004 14.06 14.42 13.63 13.67 899,360 +0.18(+1.33%)
Jan 16, 2004 13.33 13.70 13.33 13.49 1,262,052 +0.14(+1.07%)
Jan 15, 2004 13.64 13.73 13.21 13.34 949,629 -0.36(-2.61%)
Jan 14, 2004 13.89 13.93 13.61 13.70 975,084 +0.00(+0.00%)
Jan 13, 2004 13.70 13.96 13.57 13.70 560,956 +0.22(+1.66%)
Jan 12, 2004 13.52 13.66 13.34 13.48 1,016,088 +0.30(+2.31%)
Jan 09, 2004 11.98 13.71 11.32 13.17 2,211,891 -0.08(-0.61%)
Jan 08, 2004 11.63 13.50 11.61 13.25 4,327,968 +1.57(+13.41%)
Jan 07, 2004 10.05 11.88 9.985 11.69 2,092,464 +1.48(+14.47%)
Jan 06, 2004 9.752 10.28 9.448 10.21 1,102,481 +0.46(+4.68%)
Jan 05, 2004 9.716 9.833 9.573 9.752 354,317 +0.27(+2.83%)
Jan 02, 2004 9.421 9.510 9.313 9.484 479,383 +0.13(+1.44%)
Dec 31, 2003 9.564 9.564 9.179 9.349 197,091 -0.21(-2.25%)
Dec 30, 2003 9.645 9.663 9.322 9.564 138,104 +0.08(+0.85%)
Dec 29, 2003 9.188 9.519 9.179 9.484 237,169 +0.57(+6.43%)
Dec 26, 2003 9.036 9.090 8.794 8.910 40,617 -0.03(-0.30%)
Dec 24, 2003 8.910 9.161 8.910 8.937 36,805 -0.02(-0.20%)
Dec 23, 2003 8.919 9.125 8.785 8.955 102,808 -0.02(-0.20%)
Dec 22, 2003 9.027 9.090 8.928 8.973 134,401 +0.00(+0.00%)
Dec 19, 2003 9.090 9.215 8.884 8.973 72,238 -0.16(-1.76%)
Dec 18, 2003 8.955 9.233 8.919 9.134 146,363 +0.18(+2.00%)
Dec 17, 2003 9.063 9.215 8.866 8.955 110,999 -0.07(-0.79%)
Dec 16, 2003 8.946 9.161 8.409 9.027 253,004 +0.23(+2.65%)
Dec 15, 2003 9.734 9.761 8.749 8.794 486,967 -0.35(-3.82%)
Dec 12, 2003 8.919 9.430 8.910 9.143 604,454 +0.36(+4.08%)
Dec 11, 2003 8.436 9.260 8.346 8.785 941,905 +0.68(+8.40%)
Dec 10, 2003 8.221 8.400 7.890 8.104 551,621 -0.17(-2.06%)
Dec 09, 2003 8.561 8.669 8.257 8.275 389,668 -0.08(-0.96%)
Dec 08, 2003 8.722 8.875 8.328 8.355 547,321 -0.53(-5.95%)
Dec 05, 2003 8.821 9.233 8.776 8.884 306,572 +0.06(+0.71%)
Dec 04, 2003 8.642 9.134 8.642 8.821 765,063 +0.22(+2.60%)
Dec 03, 2003 9.269 9.313 8.516 8.597 755,361 -0.53(-5.79%)
Dec 02, 2003 9.582 9.627 9.045 9.125 596,694 -0.28(-2.95%)
Dec 01, 2003 10.43 10.43 9.278 9.403 1,033,885 -1.03(-9.87%)
Nov 28, 2003 9.770 10.51 9.582 10.43 333,864 +0.67(+6.88%)
Nov 26, 2003 9.305 9.842 9.179 9.761 282,275 +0.42(+4.51%)
Nov 25, 2003 8.964 9.537 8.964 9.340 334,413 +0.51(+5.78%)
Nov 24, 2003 8.731 8.946 8.588 8.830 135,509 +0.17(+1.96%)
Nov 21, 2003 8.310 8.830 8.328 8.660 232,489 +0.35(+4.20%)
Nov 20, 2003 9.036 9.036 8.310 8.310 248,169 -0.61(-6.83%)
Nov 19, 2003 9.090 9.134 8.884 8.919 235,118 -0.04(-0.40%)
Nov 18, 2003 9.018 9.242 8.875 8.955 204,821 +0.09(+1.01%)
Nov 17, 2003 9.090 9.269 8.687 8.866 278,494 -0.35(-3.79%)
Nov 14, 2003 9.797 10.12 9.099 9.215 705,625 -0.27(-2.83%)
Nov 13, 2003 8.507 9.707 8.418 9.484 955,892 +1.17(+14.12%)
Nov 12, 2003 8.293 8.373 8.087 8.310 90,215 +0.28(+3.46%)
Nov 11, 2003 8.060 8.149 7.657 8.033 233,040 -0.19(-2.29%)
Nov 10, 2003 8.337 8.507 8.104 8.221 319,993 -0.08(-0.97%)
Nov 07, 2003 8.194 8.418 8.176 8.302 127,741 +0.17(+2.09%)
Nov 06, 2003 8.310 8.391 8.069 8.131 119,239 -0.21(-2.47%)
Nov 05, 2003 8.472 8.481 8.167 8.337 125,196 +0.13(+1.63%)
Nov 04, 2003 8.248 8.319 8.104 8.204 192,061 -0.01(-0.10%)
Nov 03, 2003 7.755 8.445 7.755 8.212 197,867 +0.63(+8.26%)
Oct 31, 2003 7.719 7.970 7.567 7.585 171,684 -0.04(-0.47%)
Oct 30, 2003 7.719 7.907 7.531 7.621 270,991 -0.10(-1.28%)
Oct 29, 2003 7.307 7.934 7.290 7.719 366,556 +0.54(+7.48%)
Oct 28, 2003 7.218 7.433 7.058 7.182 333,424 +0.02(+0.25%)
Oct 27, 2003 7.307 7.469 7.057 7.164 284,749 -0.21(-2.87%)
Oct 24, 2003 7.397 7.469 7.254 7.376 166,159 -0.03(-0.41%)
Oct 23, 2003 7.791 7.791 7.218 7.406 484,296 -0.50(-6.34%)
Oct 22, 2003 8.463 8.463 7.710 7.907 347,617 -0.50(-5.96%)
Oct 21, 2003 8.409 8.776 8.328 8.409 150,089 +0.01(+0.11%)
Oct 20, 2003 8.328 8.499 8.328 8.400 78,166 +0.13(+1.52%)
Oct 17, 2003 8.212 8.275 8.167 8.275 62,951 +0.09(+1.09%)
Oct 16, 2003 8.749 8.785 8.185 8.185 158,442 -0.56(-6.45%)
Oct 15, 2003 8.812 8.964 8.678 8.749 254,502 -0.07(-0.81%)
Oct 14, 2003 8.767 8.955 8.382 8.821 350,173 +0.09(+1.03%)
Oct 13, 2003 8.776 8.955 8.552 8.731 502,148 +0.22(+2.63%)
Oct 10, 2003 8.131 8.705 8.104 8.507 419,921 +0.36(+4.40%)
Oct 09, 2003 8.033 8.194 7.979 8.149 222,286 +0.36(+4.60%)
Oct 08, 2003 7.702 7.970 7.549 7.791 184,262 +0.18(+2.35%)
Oct 07, 2003 7.478 7.737 7.263 7.612 124,172 +0.12(+1.55%)
Oct 06, 2003 7.702 7.791 7.496 7.496 142,739 -0.23(-3.01%)
Oct 03, 2003 7.612 7.836 7.433 7.728 326,474 +0.30(+3.98%)
Oct 02, 2003 7.119 7.522 7.003 7.433 321,012 +0.40(+5.73%)
Oct 01, 2003 6.806 7.075 6.797 7.030 216,149 +0.31(+4.67%)
Sep 30, 2003 6.851 6.898 6.493 6.716 162,738 -0.07(-1.06%)
Sep 29, 2003 6.780 6.931 6.296 6.788 161,715 +0.28(+4.26%)
Sep 26, 2003 6.806 6.806 6.313 6.510 257,575 -0.17(-2.55%)
Sep 25, 2003 7.505 7.630 6.600 6.681 492,158 -0.77(-10.34%)
Sep 24, 2003 7.531 7.916 6.788 7.451 831,501 -0.08(-1.07%)
Sep 23, 2003 7.316 7.531 7.128 7.531 209,451 +0.19(+2.56%)
Sep 22, 2003 7.361 7.469 7.263 7.343 397,326 -0.18(-2.38%)
Sep 19, 2003 7.254 7.585 7.137 7.522 176,311 +0.29(+3.97%)
Sep 18, 2003 7.245 7.343 7.137 7.235 186,366 -0.07(-0.98%)
Sep 17, 2003 6.690 7.379 6.690 7.307 564,970 +0.41(+5.96%)
Sep 16, 2003 6.367 6.896 6.367 6.896 416,245 +0.57(+9.07%)
Sep 15, 2003 6.278 6.403 6.278 6.322 150,191 +0.00(+0.00%)
Sep 12, 2003 5.839 6.340 5.722 6.322 236,174 +0.48(+8.28%)
Sep 11, 2003 6.125 6.125 5.705 5.839 378,772 -0.16(-2.69%)
Sep 10, 2003 6.421 6.421 5.982 6.000 213,505 -0.43(-6.69%)
Sep 09, 2003 6.582 6.582 6.224 6.430 191,619 -0.13(-2.05%)
Sep 08, 2003 6.269 6.627 6.170 6.564 320,370 +0.29(+4.56%)
Sep 05, 2003 6.018 6.358 6.018 6.278 177,549 +0.10(+1.59%)
Sep 04, 2003 6.143 6.224 5.893 6.179 197,537 -0.03(-0.43%)
Sep 03, 2003 5.758 6.224 5.749 6.206 450,461 +0.47(+8.28%)
Sep 02, 2003 5.463 5.803 5.463 5.731 209,150 +0.32(+5.96%)
Aug 29, 2003 5.463 5.552 5.328 5.409 62,198 -0.10(-1.79%)
Aug 28, 2003 5.463 5.552 5.418 5.507 69,121 +0.08(+1.49%)
Aug 27, 2003 5.436 5.552 5.409 5.427 27,134 +0.07(+1.34%)
Aug 26, 2003 5.382 5.463 5.266 5.355 106,752 -0.04(-0.81%)
Aug 25, 2003 5.525 5.561 5.373 5.399 135,451 -0.16(-2.91%)
Aug 22, 2003 5.481 5.767 5.454 5.561 165,042 +0.06(+1.14%)
Aug 21, 2003 5.588 5.687 5.354 5.499 161,246 -0.05(-0.97%)
Aug 20, 2003 5.337 5.588 5.328 5.552 182,909 +0.22(+4.20%)
Aug 19, 2003 5.436 5.552 5.239 5.328 162,362 -0.16(-2.94%)
Aug 18, 2003 5.104 5.552 5.104 5.490 178,889 +0.41(+8.11%)
Aug 15, 2003 5.239 5.239 5.042 5.078 48,351 +0.02(+0.35%)
Aug 14, 2003 5.149 5.194 5.060 5.060 60,746 -0.08(-1.57%)
Aug 13, 2003 5.293 5.293 5.122 5.140 72,806 -0.12(-2.21%)
Aug 12, 2003 5.104 5.293 5.104 5.257 155,216 +0.13(+2.62%)
Aug 11, 2003 5.006 5.167 4.988 5.122 131,319 +0.02(+0.35%)
Aug 08, 2003 5.266 5.266 5.027 5.104 140,922 -0.15(-2.90%)
Aug 07, 2003 5.060 5.328 5.060 5.257 139,136 +0.13(+2.62%)
Aug 06, 2003 5.266 5.373 4.934 5.122 191,731 -0.23(-4.35%)
Aug 05, 2003 5.427 5.588 5.328 5.355 421,986 +0.09(+1.70%)
Aug 04, 2003 4.952 5.284 4.952 5.266 530,079 +0.33(+6.72%)
Aug 01, 2003 4.970 5.033 4.845 4.934 176,544 -0.10(-1.96%)
Jul 31, 2003 4.997 5.113 4.863 5.033 318,137 +0.11(+2.18%)
Jul 30, 2003 5.015 5.069 4.737 4.925 224,337 -0.11(-2.12%)
Jul 29, 2003 5.248 5.319 4.979 5.032 182,909 -0.14(-2.77%)
Jul 28, 2003 4.890 5.346 4.800 5.175 447,446 +0.38(+8.02%)
Jul 25, 2003 4.746 4.881 4.684 4.791 154,546 +0.01(+0.19%)
Jul 24, 2003 4.997 5.087 4.612 4.782 200,999 -0.18(-3.61%)
Jul 23, 2003 4.702 5.024 4.603 4.961 448,340 +0.35(+7.57%)
Jul 22, 2003 5.418 5.516 4.612 4.612 864,743 -0.72(-13.45%)
Jul 21, 2003 5.454 5.552 5.203 5.328 444,990 -0.26(-4.65%)
Jul 18, 2003 5.418 5.678 5.400 5.588 377,767 +0.20(+3.65%)
Jul 17, 2003 5.552 5.642 5.355 5.391 699,924 -0.47(-8.09%)
Jul 16, 2003 6.260 6.304 5.821 5.866 454,258 -0.33(-5.35%)
Jul 15, 2003 6.269 6.340 5.821 6.197 562,574 -0.16(-2.54%)
Jul 14, 2003 6.045 6.806 6.036 6.358 1,434,130 +0.23(+3.80%)
Jul 11, 2003 5.373 6.179 5.310 6.125 1,419,948 +0.82(+15.54%)
Jul 10, 2003 5.373 5.507 5.087 5.302 593,283 -0.18(-3.27%)
Jul 09, 2003 4.970 5.588 4.836 5.481 1,407,665 +0.44(+8.70%)
Jul 08, 2003 4.460 5.131 4.388 5.042 1,934,172 +0.56(+12.38%)
Jul 07, 2003 4.460 4.585 4.397 4.487 600,429 +0.06(+1.42%)
Jul 03, 2003 4.299 4.469 4.208 4.424 161,246 +0.13(+2.92%)
Jul 02, 2003 4.084 4.531 4.084 4.299 241,199 +0.21(+5.26%)
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.