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

Compugen Ltd (NQ: CGEN )

2.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2009 2.760 2.800 2.750 2.800 75,507 +0.02(+0.72%)
Nov 27, 2009 2.750 2.850 2.750 2.780 5,160 +0.01(+0.36%)
Nov 25, 2009 2.760 2.840 2.760 2.770 10,500 -0.02(-0.72%)
Nov 24, 2009 2.770 2.790 2.690 2.790 43,340 -0.01(-0.36%)
Nov 23, 2009 2.750 2.880 2.750 2.800 21,177 -0.01(-0.36%)
Nov 20, 2009 2.850 2.920 2.810 2.810 116,197 -0.03(-0.99%)
Nov 19, 2009 2.740 2.838 2.740 2.838 26,214 +0.05(+1.72%)
Nov 18, 2009 2.830 2.850 2.761 2.790 40,692 -0.01(-0.36%)
Nov 17, 2009 2.940 2.940 2.730 2.800 65,524 -0.11(-3.78%)
Nov 16, 2009 2.900 2.920 2.800 2.910 82,919 +0.08(+2.83%)
Nov 13, 2009 2.860 2.940 2.770 2.830 98,866 +0.05(+1.80%)
Nov 12, 2009 2.800 2.800 2.670 2.780 88,150 +0.00(+0.00%)
Nov 11, 2009 2.720 2.785 2.650 2.780 87,261 +0.03(+1.09%)
Nov 10, 2009 2.820 2.920 2.670 2.750 161,818 -0.09(-3.17%)
Nov 09, 2009 2.800 2.950 2.690 2.840 516,728 +0.41(+16.87%)
Nov 06, 2009 2.450 2.550 2.400 2.430 52,911 +0.03(+1.25%)
Nov 05, 2009 2.520 2.520 2.380 2.400 50,261 -0.01(-0.41%)
Nov 04, 2009 2.440 2.470 2.300 2.410 60,340 +0.05(+2.12%)
Nov 03, 2009 2.550 2.590 2.350 2.360 98,193 -0.19(-7.45%)
Nov 02, 2009 2.620 2.676 2.520 2.550 23,800 -0.01(-0.39%)
Oct 30, 2009 2.700 2.720 2.560 2.560 24,936 -0.16(-5.88%)
Oct 29, 2009 2.630 2.760 2.630 2.720 29,002 +0.09(+3.42%)
Oct 28, 2009 2.820 2.850 2.630 2.630 66,301 -0.20(-7.07%)
Oct 27, 2009 2.890 2.890 2.721 2.830 72,009 +0.04(+1.43%)
Oct 26, 2009 2.920 2.935 2.740 2.790 46,465 -0.01(-0.36%)
Oct 23, 2009 2.830 2.900 2.800 2.800 11,942 -0.05(-1.75%)
Oct 22, 2009 2.840 2.880 2.800 2.850 21,242 -0.04(-1.38%)
Oct 21, 2009 2.910 2.950 2.850 2.890 28,060 -0.04(-1.37%)
Oct 20, 2009 2.950 3.040 2.920 2.930 27,270 -0.04(-1.35%)
Oct 19, 2009 3.030 3.050 2.900 2.970 42,368 -0.04(-1.33%)
Oct 16, 2009 3.040 3.050 2.893 3.010 40,303 +0.03(+1.01%)
Oct 15, 2009 3.050 3.050 2.950 2.980 99,781 -0.04(-1.32%)
Oct 14, 2009 3.030 3.050 2.950 3.020 159,304 +0.07(+2.37%)
Oct 13, 2009 3.060 3.339 2.834 2.950 470,719 +0.26(+9.77%)
Oct 12, 2009 2.700 2.730 2.670 2.688 19,006 +0.05(+1.72%)
Oct 09, 2009 2.670 2.670 2.540 2.642 31,388 +0.01(+0.46%)
Oct 08, 2009 2.610 2.750 2.600 2.630 68,273 +0.07(+2.73%)
Oct 07, 2009 2.780 2.830 2.510 2.560 161,918 -0.26(-9.22%)
Oct 06, 2009 2.790 3.010 2.680 2.820 161,703 +0.03(+1.08%)
Oct 05, 2009 2.710 2.871 2.700 2.790 130,483 -0.08(-2.79%)
Oct 02, 2009 3.000 3.000 2.820 2.870 55,106 -0.16(-5.28%)
Oct 01, 2009 3.040 3.100 3.000 3.030 34,420 -0.03(-1.06%)
Sep 30, 2009 3.130 3.130 3.000 3.062 70,155 -0.07(-2.16%)
Sep 29, 2009 3.010 3.140 2.950 3.130 83,514 +0.21(+7.19%)
Sep 28, 2009 2.930 2.990 2.870 2.920 22,124 +0.06(+2.10%)
Sep 25, 2009 2.910 2.960 2.850 2.860 55,348 -0.10(-3.38%)
Sep 24, 2009 2.910 2.960 2.850 2.960 57,280 +0.11(+3.86%)
Sep 23, 2009 3.090 3.160 2.770 2.850 149,670 -0.16(-5.32%)
Sep 22, 2009 2.990 3.250 2.990 3.010 221,039 +0.07(+2.38%)
Sep 21, 2009 2.910 2.954 2.880 2.940 116,956 +0.10(+3.52%)
Sep 18, 2009 2.880 2.950 2.780 2.840 58,907 +0.03(+1.07%)
Sep 17, 2009 2.850 2.950 2.750 2.810 70,417 -0.09(-3.10%)
Sep 16, 2009 2.810 3.000 2.810 2.900 42,554 +0.05(+1.75%)
Sep 15, 2009 2.920 2.940 2.849 2.850 28,345 +0.01(+0.35%)
Sep 14, 2009 2.900 3.000 2.810 2.840 68,561 -0.08(-2.74%)
Sep 11, 2009 3.030 3.140 2.900 2.920 69,544 -0.09(-2.99%)
Sep 10, 2009 3.100 3.220 3.000 3.010 90,491 -0.08(-2.59%)
Sep 09, 2009 2.900 3.300 2.884 3.090 194,225 +0.19(+6.55%)
Sep 08, 2009 2.900 2.950 2.800 2.900 89,609 +0.04(+1.43%)
Sep 04, 2009 2.890 2.900 2.760 2.859 69,783 +0.09(+3.21%)
Sep 03, 2009 2.860 2.879 2.770 2.770 54,374 -0.03(-1.07%)
Sep 02, 2009 2.850 2.870 2.790 2.800 59,365 +0.04(+1.45%)
Sep 01, 2009 2.880 2.880 2.700 2.760 191,670 -0.12(-4.17%)
Aug 31, 2009 2.990 3.000 2.840 2.880 223,770 +0.07(+2.49%)
Aug 28, 2009 3.110 3.210 2.800 2.810 376,024 -0.23(-7.57%)
Aug 27, 2009 2.410 3.370 2.290 3.040 605,076 +0.59(+24.08%)
Aug 26, 2009 2.350 2.500 2.350 2.450 36,557 +0.08(+3.38%)
Aug 25, 2009 2.410 2.410 2.350 2.370 32,982 -0.04(-1.66%)
Aug 24, 2009 2.480 2.550 2.360 2.410 30,850 -0.07(-2.82%)
Aug 21, 2009 2.520 2.530 2.470 2.480 47,939 -0.02(-0.80%)
Aug 20, 2009 2.350 2.570 2.345 2.500 116,490 +0.15(+6.43%)
Aug 19, 2009 2.280 2.350 2.280 2.349 25,699 +0.04(+1.69%)
Aug 18, 2009 2.300 2.340 2.260 2.310 22,791 +0.07(+3.12%)
Aug 17, 2009 2.300 2.300 2.200 2.240 94,511 -0.13(-5.49%)
Aug 14, 2009 2.450 2.460 2.350 2.370 65,829 -0.08(-3.27%)
Aug 13, 2009 2.510 2.510 2.360 2.450 59,525 -0.03(-1.17%)
Aug 12, 2009 2.480 2.600 2.410 2.479 62,135 -0.00(-0.04%)
Aug 11, 2009 2.510 2.510 2.400 2.480 27,072 -0.05(-1.98%)
Aug 10, 2009 2.550 2.600 2.490 2.530 79,077 -0.02(-0.78%)
Aug 07, 2009 2.590 2.650 2.499 2.550 184,970 +0.07(+2.82%)
Aug 06, 2009 2.540 2.540 2.450 2.480 109,880 +0.00(+0.00%)
Aug 05, 2009 2.450 2.515 2.450 2.480 97,230 +0.01(+0.40%)
Aug 04, 2009 2.550 2.550 2.450 2.470 87,714 -0.05(-1.98%)
Aug 03, 2009 2.500 2.700 2.500 2.520 109,609 +0.06(+2.44%)
Jul 31, 2009 2.620 2.799 2.450 2.460 200,788 -0.09(-3.53%)
Jul 30, 2009 2.470 2.630 2.450 2.550 269,286 +0.11(+4.51%)
Jul 29, 2009 2.400 2.480 2.280 2.440 409,614 +0.27(+12.44%)
Jul 28, 2009 2.220 2.490 2.130 2.170 197,055 +0.00(+0.00%)
Jul 27, 2009 2.160 2.220 2.060 2.170 187,856 -0.03(-1.36%)
Jul 24, 2009 2.070 2.200 2.030 2.200 153,551 +0.18(+8.91%)
Jul 23, 2009 2.020 2.040 1.950 2.020 117,485 +0.02(+1.00%)
Jul 22, 2009 2.000 2.010 1.890 2.000 45,895 +0.00(+0.00%)
Jul 21, 2009 2.020 2.130 1.980 2.000 148,281 +0.15(+8.11%)
Jul 20, 2009 1.843 1.880 1.800 1.850 28,616 +0.02(+1.09%)
Jul 17, 2009 1.860 1.860 1.770 1.830 20,575 -0.02(-1.08%)
Jul 16, 2009 1.890 1.920 1.850 1.850 27,330 +0.00(+0.00%)
Jul 15, 2009 1.830 1.850 1.810 1.850 21,250 +0.09(+5.11%)
Jul 14, 2009 1.800 1.830 1.730 1.760 7,675 +0.01(+0.58%)
Jul 13, 2009 1.870 1.870 1.730 1.750 84,306 -0.13(-6.91%)
Jul 10, 2009 1.800 1.900 1.800 1.880 14,355 +0.05(+2.73%)
Jul 09, 2009 1.900 1.900 1.820 1.830 23,525 -0.04(-2.14%)
Jul 08, 2009 1.880 1.900 1.830 1.870 43,500 +0.04(+2.30%)
Jul 07, 2009 1.880 1.880 1.820 1.828 28,914 -0.02(-1.19%)
Jul 06, 2009 1.850 1.850 1.770 1.850 36,628 -0.03(-1.60%)
Jul 02, 2009 1.920 1.990 1.880 1.880 60,368 -0.08(-4.08%)
Jul 01, 2009 2.010 2.050 1.910 1.960 307,683 -0.05(-2.49%)
Jun 30, 2009 2.100 2.200 1.910 2.010 675,294 +0.12(+6.35%)
Jun 29, 2009 1.690 1.890 1.670 1.890 363,529 +0.30(+18.87%)
Jun 26, 2009 1.560 1.640 1.490 1.590 179,039 -0.04(-2.45%)
Jun 25, 2009 1.734 1.770 1.490 1.630 284,324 +0.09(+5.84%)
Jun 24, 2009 1.520 1.660 1.480 1.540 312,839 -0.14(-8.33%)
Jun 23, 2009 1.320 2.250 1.320 1.680 2,240,347 +0.47(+38.84%)
Jun 22, 2009 1.220 1.240 1.190 1.210 86,810 -0.03(-2.42%)
Jun 19, 2009 1.220 1.250 1.210 1.240 56,205 -0.01(-0.80%)
Jun 18, 2009 1.220 1.250 1.188 1.250 59,093 +0.05(+4.17%)
Jun 17, 2009 1.200 1.250 1.170 1.200 42,100 +0.00(+0.00%)
Jun 16, 2009 1.220 1.260 1.160 1.200 23,724 +0.05(+4.35%)
Jun 15, 2009 1.160 1.250 1.120 1.150 51,120 +0.00(+0.00%)
Jun 12, 2009 1.270 1.270 1.150 1.150 43,760 -0.08(-6.50%)
Jun 11, 2009 1.220 1.260 1.220 1.230 8,700 +0.00(+0.00%)
Jun 10, 2009 1.150 1.240 1.130 1.230 16,528 -0.02(-1.60%)
Jun 09, 2009 1.260 1.280 1.250 1.250 18,257 -0.01(-0.79%)
Jun 08, 2009 1.230 1.280 1.150 1.260 23,900 -0.03(-2.33%)
Jun 05, 2009 1.330 1.330 1.200 1.290 35,115 +0.01(+0.78%)
Jun 04, 2009 1.260 1.290 1.220 1.280 50,317 +0.16(+14.28%)
Jun 03, 2009 1.180 1.180 1.100 1.120 44,708 -0.05(-4.26%)
Jun 02, 2009 1.240 1.300 1.050 1.170 103,785 -0.08(-6.40%)
Jun 01, 2009 1.100 1.290 1.100 1.250 66,244 +0.15(+13.68%)
May 29, 2009 1.140 1.200 1.020 1.100 206,660 -0.03(-2.90%)
May 28, 2009 1.246 1.250 1.130 1.132 36,070 -0.11(-8.68%)
May 27, 2009 1.250 1.270 1.220 1.240 44,889 +0.08(+6.90%)
May 26, 2009 1.140 1.260 1.110 1.160 60,684 +0.01(+0.87%)
May 22, 2009 1.090 1.250 1.081 1.150 134,859 +0.06(+5.50%)
May 21, 2009 0.9800 1.090 0.9800 1.090 57,802 +0.11(+11.20%)
May 20, 2009 0.9800 1.010 0.9800 0.9802 25,455 +0.00(+0.01%)
May 19, 2009 1.000 1.000 0.9600 0.9801 52,907 -0.06(-5.76%)
May 18, 2009 1.050 1.050 0.9501 1.040 29,725 +0.00(+0.00%)
May 15, 2009 1.080 1.080 1.024 1.040 25,007 +0.06(+6.12%)
May 14, 2009 1.070 1.088 0.9500 0.9800 51,087 +0.08(+8.89%)
May 13, 2009 0.9800 0.9800 0.8901 0.9000 48,900 -0.06(-6.30%)
May 12, 2009 1.000 1.040 0.9500 0.9605 72,440 +0.03(+3.28%)
May 11, 2009 0.9000 0.9900 0.9000 0.9300 78,350 +0.03(+3.33%)
May 08, 2009 0.9500 0.9700 0.8900 0.9000 124,951 -0.06(-6.25%)
May 07, 2009 1.010 1.010 0.9600 0.9600 27,257 -0.02(-2.04%)
May 06, 2009 1.030 1.030 0.9800 0.9800 81,639 -0.01(-0.55%)
May 05, 2009 1.110 1.110 0.9800 0.9854 91,423 -0.05(-5.25%)
May 04, 2009 1.070 1.150 1.010 1.040 80,591 +0.04(+4.00%)
May 01, 2009 1.100 1.100 1.000 1.000 21,054 -0.09(-8.26%)
Apr 30, 2009 1.140 1.157 1.020 1.090 51,641 +0.03(+2.83%)
Apr 29, 2009 1.260 1.260 1.050 1.060 67,014 -0.22(-17.19%)
Apr 28, 2009 1.280 1.330 1.120 1.280 103,237 +0.08(+6.67%)
Apr 27, 2009 1.010 1.350 1.010 1.200 164,159 +0.23(+23.71%)
Apr 24, 2009 1.010 1.010 0.9000 0.9700 53,000 -0.06(-5.83%)
Apr 23, 2009 0.9600 1.050 0.9600 1.030 44,666 +0.09(+9.57%)
Apr 22, 2009 0.8400 1.040 0.8400 0.9400 69,469 +0.13(+16.05%)
Apr 21, 2009 0.7700 0.8300 0.7570 0.8100 104,646 +0.06(+8.00%)
Apr 20, 2009 0.7700 0.8020 0.7500 0.7500 32,390 -0.06(-7.41%)
Apr 17, 2009 0.7700 0.8400 0.7300 0.8100 40,227 +0.09(+12.50%)
Apr 16, 2009 0.7600 0.8000 0.7100 0.7200 22,929 -0.02(-2.70%)
Apr 15, 2009 0.7150 0.8000 0.7101 0.7400 44,580 +0.01(+1.37%)
Apr 14, 2009 0.7000 0.7400 0.7000 0.7300 13,177 +0.01(+1.39%)
Apr 13, 2009 0.7278 0.7400 0.6803 0.7200 19,222 +0.06(+9.09%)
Apr 09, 2009 0.6800 0.6800 0.6300 0.6600 39,240 +0.01(+1.54%)
Apr 08, 2009 0.7288 0.7288 0.6400 0.6500 104,100 +0.02(+3.17%)
Apr 07, 2009 0.7200 0.7200 0.6300 0.6300 28,100 -0.07(-10.00%)
Apr 06, 2009 0.7500 0.7500 0.6600 0.7000 18,345 +0.00(+0.00%)
Apr 03, 2009 0.7400 0.7600 0.6800 0.7000 73,011 -0.08(-10.24%)
Apr 02, 2009 0.8000 0.8700 0.7799 0.7799 30,928 -0.00(-0.01%)
Apr 01, 2009 0.7255 0.8700 0.7255 0.7800 66,623 +0.12(+18.18%)
Mar 31, 2009 0.6700 0.7200 0.6500 0.6600 11,800 -0.02(-3.00%)
Mar 30, 2009 0.6999 0.7200 0.6700 0.6804 87,170 -0.01(-1.39%)
Mar 26, 2009 0.6900 0.8000 0.6300 0.6900 129,404 +0.07(+11.29%)
Mar 25, 2009 0.6580 0.6580 0.5987 0.6200 57,444 -0.04(-5.63%)
Mar 24, 2009 0.5514 0.6700 0.5501 0.6570 195,629 +0.17(+34.08%)
Mar 23, 2009 0.4700 0.5100 0.4300 0.4900 75,291 +0.01(+2.08%)
Mar 20, 2009 0.4442 0.4800 0.4411 0.4800 6,335 +0.02(+4.35%)
Mar 19, 2009 0.4800 0.4800 0.4600 0.4600 8,647 -0.02(-4.17%)
Mar 18, 2009 0.4701 0.5000 0.4701 0.4800 27,382 +0.00(+0.00%)
Mar 17, 2009 0.4900 0.5800 0.4701 0.4800 67,973 +0.04(+9.09%)
Mar 16, 2009 0.4004 0.4700 0.4004 0.4400 11,700 +0.01(+2.33%)
Mar 13, 2009 0.4099 0.4300 0.4000 0.4300 22,467 +0.03(+6.97%)
Mar 12, 2009 0.4140 0.4500 0.4000 0.4020 12,600 -0.02(-4.29%)
Mar 11, 2009 0.4200 0.4300 0.4000 0.4200 33,472 +0.02(+5.00%)
Mar 10, 2009 0.4300 0.4300 0.3900 0.4000 61,400 -0.01(-2.44%)
Mar 09, 2009 0.4301 0.5304 0.4000 0.4100 68,350 -0.01(-2.38%)
Mar 06, 2009 0.4200 0.4402 0.4200 0.4200 25,400 -0.03(-6.67%)
Mar 05, 2009 0.4500 0.4800 0.4300 0.4500 58,159 -0.00(-0.02%)
Mar 04, 2009 0.4700 0.4800 0.4500 0.4501 26,200 -0.02(-4.23%)
Mar 02, 2009 0.4900 0.5100 0.4700 0.4700 18,210 -0.03(-6.00%)
Feb 27, 2009 0.4700 0.5500 0.4700 0.5000 124,000 +0.03(+6.38%)
Feb 26, 2009 0.5300 0.5300 0.4700 0.4700 10,228 -0.03(-6.00%)
Feb 25, 2009 0.6000 0.6000 0.4900 0.5000 7,291 -0.10(-16.67%)
Feb 24, 2009 0.4750 0.6000 0.4700 0.6000 33,200 +0.12(+24.87%)
Feb 23, 2009 0.4700 0.5500 0.4700 0.4805 15,425 +0.01(+2.02%)
Feb 20, 2009 0.5000 0.5397 0.4100 0.4710 107,000 -0.07(-12.78%)
Feb 19, 2009 0.5101 0.5400 0.5000 0.5400 8,300 -0.01(-1.64%)
Feb 18, 2009 0.5900 0.5900 0.5011 0.5490 36,001 -0.01(-1.96%)
Feb 17, 2009 0.5600 0.6092 0.5400 0.5600 61,472 +0.00(+0.00%)
Feb 13, 2009 0.4999 0.5799 0.4999 0.5600 69,124 +0.09(+19.15%)
Feb 12, 2009 0.4800 0.5000 0.4700 0.4700 23,630 -0.02(-4.08%)
Feb 11, 2009 0.5010 0.5299 0.4600 0.4900 37,651 -0.04(-7.55%)
Feb 10, 2009 0.5000 0.5500 0.4900 0.5300 62,713 -0.02(-3.64%)
Feb 09, 2009 0.5299 0.5546 0.4999 0.5500 41,873 +0.00(+0.00%)
Feb 06, 2009 0.5400 0.5700 0.5099 0.5500 26,968 +0.02(+3.77%)
Feb 05, 2009 0.5700 0.5700 0.5215 0.5300 18,000 -0.03(-5.36%)
Feb 04, 2009 0.5800 0.6300 0.5211 0.5600 37,170 -0.04(-6.67%)
Feb 03, 2009 0.6500 0.6500 0.5500 0.6000 84,852 +0.02(+3.45%)
Feb 02, 2009 0.5300 0.5800 0.5100 0.5800 11,175 +0.02(+3.57%)
Jan 30, 2009 0.5100 0.5600 0.5100 0.5600 8,100 +0.07(+13.77%)
Jan 29, 2009 0.5500 0.5990 0.4920 0.4922 60,759 -0.06(-10.51%)
Jan 28, 2009 0.6300 0.6800 0.5410 0.5500 111,167 -0.13(-19.12%)
Jan 27, 2009 0.6899 0.7300 0.6401 0.6800 34,100 -0.03(-4.23%)
Jan 26, 2009 0.6400 0.7100 0.5900 0.7100 4,600 +0.06(+9.23%)
Jan 23, 2009 0.6500 0.7000 0.6500 0.6500 82,900 -0.06(-8.45%)
Jan 22, 2009 0.6900 0.7500 0.6400 0.7100 44,552 +0.04(+5.97%)
Jan 21, 2009 0.7100 0.7500 0.6500 0.6700 11,480 +0.00(+0.00%)
Jan 20, 2009 0.7600 0.7900 0.6700 0.6700 56,799 -0.15(-18.29%)
Jan 16, 2009 0.8200 0.8372 0.8200 0.8200 8,500 +0.00(+0.00%)
Jan 15, 2009 0.7400 0.8200 0.7400 0.8200 21,160 +0.01(+1.36%)
Jan 14, 2009 0.8200 0.8200 0.7901 0.8090 13,300 -0.01(-1.34%)
Jan 13, 2009 0.7400 0.8500 0.7400 0.8200 71,460 +0.04(+5.13%)
Jan 12, 2009 1.000 1.000 0.7700 0.7800 96,475 +0.01(+1.30%)
Jan 09, 2009 0.6000 0.9800 0.6000 0.7700 211,009 +0.17(+28.33%)
Jan 08, 2009 0.6300 0.6400 0.6000 0.6000 65,500 -0.00(-0.02%)
Jan 07, 2009 0.5600 0.6384 0.4600 0.6001 82,493 +0.03(+5.30%)
Jan 06, 2009 0.4900 0.5800 0.4501 0.5699 2,479,279 +0.10(+21.26%)
Jan 05, 2009 0.4300 0.4999 0.4110 0.4700 151,037 +0.05(+11.90%)
Jan 02, 2009 0.4300 0.4300 0.3900 0.4200 30,400 -0.01(-2.33%)
Dec 31, 2008 0.4200 0.4399 0.4000 0.4300 87,878 +0.00(+0.00%)
Dec 30, 2008 0.4400 0.4800 0.4300 0.4300 54,031 -0.03(-6.52%)
Dec 29, 2008 0.4910 0.5000 0.4200 0.4600 69,324 -0.04(-8.00%)
Dec 26, 2008 0.5000 0.5000 0.4501 0.5000 73,939 +0.00(+0.22%)
Dec 24, 2008 0.4500 0.5000 0.4500 0.4989 18,800 +0.01(+1.82%)
Dec 23, 2008 0.4200 0.5000 0.4200 0.4900 174,322 +0.07(+16.67%)
Dec 22, 2008 0.4500 0.4640 0.4200 0.4200 47,669 -0.05(-10.62%)
Dec 19, 2008 0.5500 0.5500 0.4699 0.4699 37,105 -0.02(-4.12%)
Dec 18, 2008 0.4901 0.5199 0.4901 0.4901 6,510 +0.00(+0.00%)
Dec 17, 2008 0.5800 0.5800 0.4901 0.4901 99,092 +0.00(+0.00%)
Dec 16, 2008 0.5600 0.5800 0.4900 0.4901 17,690 -0.04(-7.53%)
Dec 15, 2008 0.5000 0.5600 0.4900 0.5300 178,848 +0.04(+8.16%)
Dec 12, 2008 0.4099 0.5000 0.4099 0.4900 92,200 +0.08(+19.51%)
Dec 11, 2008 0.4500 0.4600 0.3900 0.4100 64,667 -0.04(-8.89%)
Dec 10, 2008 0.4500 0.4700 0.4300 0.4500 37,070 +0.00(+0.00%)
Dec 09, 2008 0.5000 0.5200 0.4500 0.4500 36,892 -0.05(-10.00%)
Dec 08, 2008 0.5000 0.5600 0.4540 0.5000 45,101 +0.02(+4.17%)
Dec 05, 2008 0.4600 0.5460 0.4500 0.4800 94,546 +0.01(+2.13%)
Dec 04, 2008 0.5500 0.5685 0.4500 0.4700 71,395 -0.03(-5.98%)
Dec 03, 2008 0.5400 0.5700 0.3900 0.4999 113,809 -0.05(-9.11%)
Dec 02, 2008 0.5500 0.5600 0.5000 0.5500 10,766 +0.00(+0.00%)
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.