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

Perion Network Ltd (NQ: PERI )

8.000 -0.370 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 30, 2008 3.710 3.710 3.290 3.397 16,357 -0.39(-10.26%)
May 29, 2008 3.462 3.786 3.333 3.786 14,698 +0.22(+6.04%)
May 28, 2008 3.441 3.850 3.236 3.570 22,077 +0.18(+5.41%)
May 27, 2008 3.872 4.228 3.344 3.387 32,717 -0.59(-14.91%)
May 26, 2008 4.012 4.012 3.883 3.980 834 +0.00(+0.00%)
May 23, 2008 4.012 4.012 3.883 3.980 834 -0.06(-1.60%)
May 22, 2008 3.948 4.142 3.786 4.045 4,484 +0.08(+1.90%)
May 21, 2008 4.045 4.045 3.829 3.969 2,086 -0.08(-1.89%)
May 20, 2008 4.120 4.120 4.046 4.046 417 -0.03(-0.77%)
May 19, 2008 4.012 4.217 3.786 4.077 5,285 -0.06(-1.56%)
May 16, 2008 4.131 4.174 4.088 4.142 4,904 -0.01(-0.26%)
May 15, 2008 4.120 4.217 4.120 4.152 6,953 +0.03(+0.79%)
May 14, 2008 4.099 4.163 3.991 4.120 5,377 +0.04(+1.06%)
May 13, 2008 4.152 4.152 4.045 4.077 2,596 -0.10(-2.33%)
May 12, 2008 4.152 4.196 4.152 4.174 16,276 -0.05(-1.28%)
May 09, 2008 4.228 4.228 4.228 4.228 92 -0.09(-2.00%)
May 08, 2008 4.207 4.325 4.207 4.314 4,259 -0.00(-0.05%)
May 07, 2008 4.260 4.357 4.174 4.316 5,591 +0.09(+2.09%)
May 06, 2008 4.228 4.228 4.228 4.228 103 -0.09(-2.14%)
May 05, 2008 4.357 4.411 4.314 4.321 801 -0.10(-2.29%)
May 02, 2008 4.562 4.562 4.422 4.422 3,576 -0.06(-1.44%)
May 01, 2008 4.562 4.562 4.401 4.487 2,104 -0.15(-3.26%)
Apr 30, 2008 4.206 5.080 4.131 4.638 12,312 +0.44(+10.54%)
Apr 29, 2008 3.980 4.196 3.980 4.196 11,038 +0.15(+3.73%)
Apr 28, 2008 3.948 4.045 3.710 4.045 63,742 +0.08(+1.90%)
Apr 25, 2008 3.980 4.023 3.958 3.969 4,422 +0.12(+3.08%)
Apr 24, 2008 3.850 3.850 3.850 3.850 185 -0.06(-1.66%)
Apr 23, 2008 4.088 4.088 3.883 3.915 1,576 -0.17(-4.22%)
Apr 22, 2008 4.012 4.088 3.958 4.088 3,152 -0.09(-2.07%)
Apr 21, 2008 4.088 4.174 4.088 4.174 7,945 +0.04(+1.04%)
Apr 18, 2008 3.926 4.142 3.915 4.131 16,276 +0.11(+2.68%)
Apr 17, 2008 4.163 4.163 3.840 4.023 15,204 +0.01(+0.27%)
Apr 16, 2008 4.131 4.131 3.948 4.012 12,284 -0.14(-3.38%)
Apr 15, 2008 3.894 4.174 3.850 4.152 3,556 +0.28(+7.24%)
Apr 14, 2008 3.872 3.894 3.861 3.872 9,653 +0.10(+2.57%)
Apr 11, 2008 3.710 3.775 3.710 3.775 6,209 -0.01(-0.29%)
Apr 10, 2008 3.829 3.829 3.786 3.786 2,966 +0.00(+0.00%)
Apr 09, 2008 3.624 3.882 3.624 3.786 1,715 +0.11(+2.93%)
Apr 08, 2008 3.743 3.775 3.678 3.678 1,242 -0.12(-3.12%)
Apr 07, 2008 3.797 3.915 3.797 3.797 12,794 -0.14(-3.56%)
Apr 04, 2008 3.775 3.937 3.775 3.937 11,397 +0.18(+4.89%)
Apr 03, 2008 3.775 3.818 3.753 3.753 8,483 -0.05(-1.42%)
Apr 02, 2008 3.667 3.829 3.656 3.807 49,799 +0.17(+4.75%)
Apr 01, 2008 3.397 3.775 3.344 3.635 66,685 +0.28(+8.36%)
Mar 31, 2008 3.387 3.559 3.290 3.354 9,698 -0.03(-0.96%)
Mar 28, 2008 3.333 3.430 3.333 3.387 1,483 -0.03(-0.95%)
Mar 27, 2008 3.290 3.446 3.290 3.419 6,883 +0.13(+3.93%)
Mar 26, 2008 3.290 3.300 3.290 3.290 10,384 -0.01(-0.33%)
Mar 25, 2008 3.225 3.343 3.203 3.300 24,623 +0.10(+3.03%)
Mar 24, 2008 3.268 3.268 3.128 3.203 3,379 -0.03(-1.00%)
Mar 21, 2008 3.236 3.344 3.182 3.236 41,567 +0.00(+0.00%)
Mar 20, 2008 3.236 3.344 3.182 3.236 41,567 -0.01(-0.33%)
Mar 19, 2008 3.300 3.300 3.247 3.247 16,201 -0.24(-6.81%)
Mar 18, 2008 3.484 3.484 3.484 3.484 92 +0.24(+7.31%)
Mar 17, 2008 3.279 3.495 3.247 3.247 6,953 -0.11(-3.22%)
Mar 14, 2008 3.462 3.505 3.354 3.354 1,576 -0.02(-0.64%)
Mar 13, 2008 3.505 3.505 3.311 3.376 6,216 +0.02(+0.64%)
Mar 12, 2008 3.473 3.505 3.311 3.354 4,913 +0.15(+4.71%)
Mar 11, 2008 3.203 3.365 3.203 3.203 19,933 -0.01(-0.34%)
Mar 10, 2008 3.214 3.354 3.214 3.214 9,939 +0.00(+0.00%)
Mar 07, 2008 3.397 3.430 3.214 3.214 23,160 -0.14(-4.18%)
Mar 06, 2008 3.365 3.451 3.333 3.354 11,561 -0.05(-1.58%)
Mar 05, 2008 3.397 3.408 3.397 3.408 3,986 +0.00(+0.00%)
Mar 04, 2008 3.387 3.408 3.290 3.408 10,829 +0.03(+0.96%)
Mar 03, 2008 3.408 3.531 3.376 3.376 3,430 -0.08(-2.19%)
Feb 29, 2008 3.818 4.185 3.397 3.451 98,188 -0.36(-9.35%)
Feb 28, 2008 3.236 3.969 3.236 3.807 42,313 +0.44(+13.14%)
Feb 27, 2008 3.430 3.451 3.344 3.365 22,338 -0.04(-1.27%)
Feb 26, 2008 3.182 3.408 3.171 3.408 32,952 +0.26(+8.22%)
Feb 25, 2008 3.203 3.214 3.128 3.149 13,138 -0.09(-2.67%)
Feb 22, 2008 3.667 3.667 3.193 3.236 10,748 +0.01(+0.33%)
Feb 21, 2008 3.300 3.484 3.203 3.225 30,199 -0.01(-0.33%)
Feb 20, 2008 3.322 3.549 3.236 3.236 34,741 -0.08(-2.28%)
Feb 19, 2008 3.505 3.516 3.096 3.311 39,946 -0.17(-4.95%)
Feb 18, 2008 3.484 3.484 3.467 3.484 6,287 +0.00(+0.00%)
Feb 15, 2008 3.484 3.484 3.467 3.484 6,287 -0.04(-1.22%)
Feb 14, 2008 3.624 3.656 3.473 3.527 44,178 -0.10(-2.68%)
Feb 13, 2008 3.721 3.721 3.559 3.624 19,959 -0.03(-0.89%)
Feb 12, 2008 3.764 3.894 3.581 3.656 8,344 -0.03(-0.88%)
Feb 11, 2008 3.667 3.786 3.570 3.689 10,754 -0.03(-0.87%)
Feb 08, 2008 3.937 4.034 3.581 3.721 14,313 -0.12(-3.09%)
Feb 07, 2008 4.012 4.099 3.775 3.840 9,670 -0.12(-3.00%)
Feb 06, 2008 4.012 4.045 3.904 3.958 10,562 -0.01(-0.27%)
Feb 05, 2008 3.969 4.034 3.926 3.969 10,226 +0.00(+0.00%)
Feb 04, 2008 3.969 4.120 3.775 3.969 34,159 +0.00(+0.00%)
Feb 01, 2008 4.120 4.120 3.969 3.969 19,192 -0.08(-1.87%)
Jan 31, 2008 4.045 4.120 3.948 4.045 18,914 +0.04(+1.08%)
Jan 30, 2008 4.002 4.163 4.002 4.002 42,916 -0.03(-0.80%)
Jan 29, 2008 4.196 4.196 4.002 4.034 21,482 +0.00(+0.00%)
Jan 28, 2008 4.023 4.196 3.948 4.034 60,601 -0.03(-0.80%)
Jan 25, 2008 4.045 4.077 4.002 4.066 16,225 +0.02(+0.53%)
Jan 24, 2008 4.045 4.131 3.937 4.045 26,550 +0.02(+0.54%)
Jan 23, 2008 4.120 4.293 3.807 4.023 111,270 +0.02(+0.54%)
Jan 22, 2008 4.562 4.573 3.786 4.002 175,117 +0.54(+15.58%)
Jan 21, 2008 3.883 4.012 3.365 3.462 47,482 +0.00(+0.00%)
Jan 18, 2008 3.883 4.012 3.365 3.462 47,482 -0.31(-8.29%)
Jan 17, 2008 3.829 3.958 3.753 3.775 127,367 +0.05(+1.45%)
Jan 16, 2008 3.505 3.926 3.451 3.721 73,021 +0.17(+4.86%)
Jan 15, 2008 3.559 3.656 3.473 3.549 48,840 -0.06(-1.79%)
Jan 14, 2008 3.570 3.753 3.354 3.613 105,203 +0.12(+3.40%)
Jan 11, 2008 2.934 3.495 2.696 3.495 732,618 -1.43(-29.10%)
Jan 10, 2008 4.994 4.994 4.810 4.929 33,841 -0.05(-1.08%)
Jan 09, 2008 5.177 5.220 4.897 4.983 20,939 -0.18(-3.55%)
Jan 08, 2008 5.166 5.177 5.145 5.166 6,193 -0.01(-0.21%)
Jan 07, 2008 5.350 5.382 5.145 5.177 41,596 -0.15(-2.83%)
Jan 04, 2008 5.501 5.501 5.177 5.328 26,850 -0.25(-4.45%)
Jan 03, 2008 5.522 5.609 5.468 5.576 13,597 +0.13(+2.38%)
Jan 02, 2008 6.008 6.018 5.393 5.447 26,230 -0.57(-9.50%)
Jan 01, 2008 5.609 6.202 5.609 6.018 72,142 +0.00(+0.00%)
Dec 31, 2007 5.609 6.202 5.609 6.018 72,142 +0.40(+7.10%)
Dec 28, 2007 5.436 5.814 5.404 5.619 56,537 +0.18(+3.38%)
Dec 27, 2007 5.350 5.652 5.220 5.436 31,587 +0.11(+2.02%)
Dec 26, 2007 5.447 5.490 5.242 5.328 28,740 -0.16(-2.95%)
Dec 24, 2007 5.555 5.652 5.404 5.490 24,115 -0.06(-1.17%)
Dec 21, 2007 5.587 5.738 5.404 5.555 21,139 -0.02(-0.39%)
Dec 20, 2007 5.749 5.803 5.436 5.576 22,528 -0.02(-0.39%)
Dec 19, 2007 5.630 5.792 5.501 5.598 35,545 +0.13(+2.37%)
Dec 18, 2007 5.458 5.576 4.972 5.468 82,831 +0.06(+1.20%)
Dec 17, 2007 5.760 6.122 5.393 5.404 52,486 -0.40(-6.88%)
Dec 14, 2007 5.738 5.878 5.716 5.803 18,895 +0.03(+0.56%)
Dec 13, 2007 6.029 6.029 5.738 5.770 55,171 -0.12(-2.01%)
Dec 12, 2007 6.159 6.159 5.803 5.889 28,839 -0.22(-3.68%)
Dec 11, 2007 6.202 6.202 5.932 6.114 19,339 -0.09(-1.42%)
Dec 10, 2007 6.525 6.633 6.148 6.202 10,869 -0.19(-3.04%)
Dec 07, 2007 6.202 6.730 6.169 6.396 18,909 +0.23(+3.67%)
Dec 06, 2007 6.277 6.892 5.889 6.169 81,206 -0.10(-1.55%)
Dec 05, 2007 6.471 6.471 6.202 6.266 47,569 -0.03(-0.51%)
Dec 04, 2007 6.579 6.579 6.213 6.299 18,079 -0.14(-2.18%)
Dec 03, 2007 7.259 7.259 6.342 6.439 46,943 -0.82(-11.29%)
Nov 30, 2007 6.288 7.388 6.256 7.259 63,874 +1.05(+16.84%)
Nov 29, 2007 5.975 6.213 5.781 6.213 32,822 +0.42(+7.26%)
Nov 28, 2007 6.040 6.245 5.716 5.792 43,306 -0.11(-1.83%)
Nov 27, 2007 6.223 6.374 5.695 5.900 49,646 -0.20(-3.36%)
Nov 26, 2007 6.612 6.612 5.943 6.105 50,677 -0.47(-7.21%)
Nov 23, 2007 6.277 6.622 6.277 6.579 8,909 +0.15(+2.35%)
Nov 21, 2007 6.385 6.806 6.191 6.428 17,283 -0.03(-0.50%)
Nov 20, 2007 6.320 6.741 6.320 6.461 51,078 +0.14(+2.22%)
Nov 19, 2007 6.709 6.709 6.310 6.320 99,874 -0.43(-6.39%)
Nov 16, 2007 6.547 6.849 6.547 6.752 22,167 +0.19(+2.96%)
Nov 15, 2007 6.892 6.935 6.105 6.558 79,046 -0.29(-4.25%)
Nov 14, 2007 7.226 7.431 6.773 6.849 51,732 -0.16(-2.31%)
Nov 13, 2007 8.413 8.413 6.903 7.011 211,895 -1.40(-16.67%)
Nov 12, 2007 8.521 8.521 8.251 8.413 31,847 +0.11(+1.30%)
Nov 09, 2007 8.397 8.521 8.219 8.305 34,915 -0.01(-0.13%)
Nov 08, 2007 8.251 8.607 8.229 8.316 21,897 +0.02(+0.26%)
Nov 07, 2007 8.424 8.629 8.219 8.294 14,973 -0.12(-1.41%)
Nov 06, 2007 8.208 8.682 8.197 8.413 10,534 +0.19(+2.36%)
Nov 05, 2007 8.219 8.607 8.197 8.219 14,342 -0.14(-1.68%)
Nov 02, 2007 8.348 8.780 8.294 8.359 22,874 -0.00(-0.00%)
Nov 01, 2007 8.736 9.082 8.262 8.359 39,992 -0.25(-2.88%)
Oct 31, 2007 8.629 8.775 8.348 8.607 9,920 +0.11(+1.27%)
Oct 30, 2007 8.542 8.877 8.305 8.499 20,380 -0.03(-0.38%)
Oct 29, 2007 8.704 8.790 8.521 8.531 24,890 -0.11(-1.25%)
Oct 26, 2007 8.704 8.704 8.488 8.639 13,456 -0.03(-0.37%)
Oct 25, 2007 8.391 8.790 8.176 8.672 32,887 +0.20(+2.42%)
Oct 24, 2007 8.445 8.611 8.251 8.467 24,811 +0.03(+0.38%)
Oct 23, 2007 8.920 8.931 8.251 8.434 110,972 -0.47(-5.33%)
Oct 22, 2007 8.941 9.060 8.844 8.909 12,052 -0.04(-0.48%)
Oct 19, 2007 9.168 9.276 8.952 8.952 14,806 -0.18(-2.01%)
Oct 18, 2007 8.995 9.535 8.952 9.136 38,302 +0.08(+0.83%)
Oct 17, 2007 9.438 9.438 8.963 9.060 23,920 -0.32(-3.44%)
Oct 16, 2007 9.470 9.491 9.114 9.383 31,048 -0.10(-1.03%)
Oct 15, 2007 9.567 9.632 9.092 9.481 88,832 +0.04(+0.46%)
Oct 12, 2007 10.03 10.03 9.384 9.438 95,561 -0.11(-1.13%)
Oct 11, 2007 9.481 9.578 9.481 9.545 69,560 +0.11(+1.14%)
Oct 10, 2007 9.481 9.664 9.297 9.438 34,661 -0.27(-2.78%)
Oct 09, 2007 9.750 9.750 9.427 9.707 22,374 +0.01(+0.11%)
Oct 08, 2007 9.847 9.858 9.696 9.696 47,192 -0.17(-1.75%)
Oct 05, 2007 9.815 9.977 9.783 9.869 94,665 +0.11(+1.10%)
Oct 04, 2007 9.707 9.761 9.599 9.761 40,780 +0.05(+0.56%)
Oct 03, 2007 9.513 9.761 9.513 9.707 50,859 +0.01(+0.11%)
Oct 02, 2007 9.707 9.761 9.524 9.696 28,630 +0.00(+0.00%)
Oct 01, 2007 9.675 9.707 9.269 9.696 116,455 +0.11(+1.12%)
Sep 28, 2007 9.793 9.934 9.060 9.588 85,279 -0.24(-2.41%)
Sep 27, 2007 9.567 9.908 9.222 9.826 26,511 +0.30(+3.17%)
Sep 26, 2007 9.319 9.588 9.103 9.524 68,502 +0.16(+1.73%)
Sep 25, 2007 9.470 9.686 9.103 9.362 22,869 -0.24(-2.47%)
Sep 24, 2007 9.254 9.675 8.898 9.599 71,061 +0.40(+4.34%)
Sep 21, 2007 9.254 9.588 9.006 9.200 79,515 +0.05(+0.59%)
Sep 20, 2007 9.599 9.977 9.114 9.146 393,534 -0.50(-5.15%)
Sep 19, 2007 9.297 9.815 9.297 9.642 105,634 +0.24(+2.52%)
Sep 18, 2007 9.438 9.545 9.114 9.405 31,206 +0.02(+0.23%)
Sep 17, 2007 9.373 9.686 9.017 9.384 32,988 -0.03(-0.34%)
Sep 14, 2007 8.758 9.588 8.758 9.416 131,947 +0.59(+6.72%)
Sep 13, 2007 8.521 8.898 8.467 8.823 52,285 +0.32(+3.81%)
Sep 12, 2007 8.521 8.521 8.305 8.499 11,366 +0.04(+0.51%)
Sep 11, 2007 8.380 8.575 8.219 8.456 18,201 +0.11(+1.29%)
Sep 10, 2007 8.456 8.607 8.197 8.348 37,437 -0.13(-1.53%)
Sep 07, 2007 8.521 8.564 8.370 8.478 46,726 -0.10(-1.13%)
Sep 06, 2007 8.499 8.898 8.456 8.575 32,415 +0.05(+0.63%)
Sep 05, 2007 8.769 8.780 8.521 8.521 33,242 -0.24(-2.71%)
Sep 04, 2007 9.254 9.254 8.704 8.758 56,171 -0.52(-5.58%)
Aug 31, 2007 8.898 9.556 8.629 9.276 103,211 +0.43(+4.88%)
Aug 30, 2007 8.531 8.844 8.348 8.844 36,707 +0.37(+4.33%)
Aug 29, 2007 8.736 8.780 8.251 8.478 31,629 -0.15(-1.75%)
Aug 28, 2007 8.273 8.844 8.197 8.629 55,582 +0.30(+3.63%)
Aug 27, 2007 8.650 8.650 8.186 8.327 59,987 -0.37(-4.22%)
Aug 24, 2007 8.834 8.844 8.478 8.693 41,969 -0.15(-1.71%)
Aug 23, 2007 8.629 8.844 8.359 8.844 107,690 +0.26(+3.02%)
Aug 22, 2007 8.661 8.661 8.283 8.585 43,928 +0.03(+0.38%)
Aug 21, 2007 8.197 8.726 8.111 8.553 151,862 -0.29(-3.29%)
Aug 20, 2007 8.219 9.049 8.035 8.844 374,097 +1.33(+17.65%)
Aug 17, 2007 7.356 7.604 7.075 7.518 27,224 +0.27(+3.72%)
Aug 16, 2007 7.615 7.615 6.805 7.248 90,879 -0.43(-5.62%)
Aug 15, 2007 8.197 8.316 7.550 7.679 48,752 -0.46(-5.70%)
Aug 14, 2007 9.060 9.165 7.766 8.143 157,688 -0.86(-9.58%)
Aug 13, 2007 9.060 9.071 8.715 9.006 32,416 -0.01(-0.12%)
Aug 10, 2007 8.909 9.157 8.844 9.017 22,949 -0.15(-1.65%)
Aug 09, 2007 9.362 9.362 8.877 9.168 25,328 -0.14(-1.51%)
Aug 08, 2007 9.243 9.750 9.038 9.308 46,104 +0.29(+3.23%)
Aug 07, 2007 9.168 9.556 8.823 9.017 47,967 -0.15(-1.65%)
Aug 06, 2007 9.901 9.901 9.017 9.168 69,732 -0.74(-7.51%)
Aug 03, 2007 9.729 9.987 9.707 9.912 49,860 -0.06(-0.65%)
Aug 02, 2007 10.48 10.51 9.783 9.977 37,789 -0.38(-3.65%)
Aug 01, 2007 10.62 10.71 10.25 10.35 87,736 -0.29(-2.74%)
Jul 31, 2007 10.68 10.79 10.47 10.65 136,766 +0.28(+2.71%)
Jul 30, 2007 10.68 10.68 10.04 10.37 99,682 -0.15(-1.44%)
Jul 27, 2007 11.07 11.10 10.35 10.52 38,258 -0.13(-1.22%)
Jul 26, 2007 10.75 10.94 10.17 10.65 60,727 +0.02(+0.20%)
Jul 25, 2007 10.97 11.22 10.08 10.62 81,654 -0.15(-1.40%)
Jul 24, 2007 10.39 11.54 10.10 10.77 244,798 +0.64(+6.28%)
Jul 23, 2007 10.51 10.51 10.04 10.14 48,433 +0.11(+1.08%)
Jul 20, 2007 10.34 10.51 9.977 10.03 26,854 -0.22(-2.11%)
Jul 19, 2007 10.08 10.68 10.03 10.25 89,332 +0.25(+2.48%)
Jul 18, 2007 10.19 10.35 9.642 9.998 126,957 -0.13(-1.28%)
Jul 17, 2007 9.060 10.14 9.060 10.13 280,602 +1.07(+11.79%)
Jul 16, 2007 8.596 9.082 8.585 9.060 163,230 +0.55(+6.46%)
Jul 13, 2007 8.283 8.542 8.283 8.510 21,750 +0.19(+2.32%)
Jul 12, 2007 8.305 8.413 8.229 8.317 32,411 +0.12(+1.46%)
Jul 11, 2007 8.122 8.316 8.089 8.197 12,400 +0.14(+1.74%)
Jul 10, 2007 8.132 8.145 8.057 8.057 9,278 -0.10(-1.28%)
Jul 09, 2007 8.273 8.305 8.089 8.162 16,414 -0.01(-0.17%)
Jul 06, 2007 8.175 8.240 8.143 8.176 9,507 +0.05(+0.66%)
Jul 05, 2007 8.057 8.197 8.057 8.122 13,908 +0.03(+0.40%)
Jul 03, 2007 8.046 8.197 7.981 8.089 24,016 -0.11(-1.32%)
Jul 02, 2007 8.391 8.391 8.110 8.197 7,176 -0.20(-2.44%)
Jun 29, 2007 8.186 8.413 8.186 8.402 20,913 +0.10(+1.17%)
Jun 28, 2007 8.068 8.305 8.068 8.305 32,810 -0.11(-1.28%)
Jun 27, 2007 8.219 8.434 8.219 8.413 18,620 +0.11(+1.30%)
Jun 26, 2007 7.992 8.639 7.820 8.305 61,828 +0.30(+3.77%)
Jun 25, 2007 8.251 8.262 7.928 8.003 14,162 -0.28(-3.39%)
Jun 22, 2007 8.046 8.305 7.992 8.283 14,866 +0.17(+2.13%)
Jun 21, 2007 8.273 8.316 7.917 8.111 26,265 -0.10(-1.18%)
Jun 20, 2007 8.197 8.240 8.057 8.208 16,503 +0.06(+0.79%)
Jun 19, 2007 8.359 8.359 7.884 8.143 49,602 -0.16(-1.95%)
Jun 18, 2007 8.413 8.456 8.143 8.305 42,834 -0.24(-2.78%)
Jun 15, 2007 8.596 8.736 8.521 8.542 34,211 -0.11(-1.25%)
Jun 14, 2007 8.704 8.780 8.629 8.650 35,509 -0.07(-0.84%)
Jun 13, 2007 8.780 8.801 8.704 8.723 15,761 -0.12(-1.37%)
Jun 12, 2007 8.844 8.844 8.747 8.844 42,834 -0.11(-1.20%)
Jun 11, 2007 9.017 9.017 8.877 8.952 13,309 -0.11(-1.19%)
Jun 08, 2007 8.887 9.060 8.715 9.060 16,838 +0.11(+1.20%)
Jun 07, 2007 8.963 9.114 8.790 8.952 19,867 -0.13(-1.43%)
Jun 06, 2007 9.006 9.082 8.704 9.082 76,372 -0.09(-0.94%)
Jun 05, 2007 9.114 9.222 8.974 9.168 35,330 +0.05(+0.59%)
Jun 04, 2007 8.639 9.189 8.639 9.114 105,314 +0.05(+0.60%)
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.