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

Compugen Ltd (NQ: CGEN )

2.010 -0.080 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2005 2.788 2.790 2.610 2.770 73,138 +0.10(+3.75%)
Nov 29, 2005 2.680 2.710 2.600 2.670 23,725 -0.07(-2.55%)
Nov 28, 2005 2.710 2.790 2.640 2.740 33,543 -0.06(-2.14%)
Nov 25, 2005 2.600 2.800 2.600 2.800 29,064 +0.02(+0.72%)
Nov 23, 2005 2.700 2.800 2.650 2.780 46,880 +0.12(+4.51%)
Nov 22, 2005 2.720 2.750 2.600 2.660 53,646 +0.00(+0.00%)
Nov 21, 2005 2.780 2.780 2.550 2.660 36,981 -0.06(-2.21%)
Nov 18, 2005 2.600 2.810 2.540 2.720 48,462 +0.14(+5.43%)
Nov 17, 2005 2.550 2.600 2.500 2.580 84,387 -0.02(-0.77%)
Nov 16, 2005 2.600 2.719 2.570 2.600 15,511 +0.01(+0.39%)
Nov 15, 2005 2.790 2.790 2.580 2.590 47,000 -0.16(-5.82%)
Nov 14, 2005 2.900 2.900 2.630 2.750 28,808 -0.10(-3.51%)
Nov 11, 2005 3.080 3.090 2.830 2.850 23,880 -0.16(-5.32%)
Nov 10, 2005 2.690 3.200 2.660 3.010 47,427 +0.36(+13.58%)
Nov 09, 2005 2.650 2.770 2.570 2.650 44,074 -0.08(-2.93%)
Nov 08, 2005 2.610 2.730 2.610 2.730 17,700 +0.06(+2.25%)
Nov 07, 2005 2.710 2.730 2.580 2.670 40,196 +0.02(+0.75%)
Nov 04, 2005 2.540 2.760 2.500 2.650 38,346 -0.03(-1.12%)
Nov 03, 2005 2.756 2.780 2.500 2.680 27,146 -0.12(-4.29%)
Nov 02, 2005 2.990 2.990 2.780 2.800 38,737 -0.22(-7.28%)
Nov 01, 2005 3.070 3.070 2.950 3.020 11,370 +0.00(+0.03%)
Oct 31, 2005 2.740 3.200 2.740 3.019 34,896 +0.28(+10.18%)
Oct 28, 2005 2.800 2.930 2.660 2.740 10,950 +0.04(+1.48%)
Oct 27, 2005 2.800 2.810 2.670 2.700 47,760 -0.15(-5.26%)
Oct 26, 2005 2.680 3.000 2.680 2.850 21,391 +0.11(+4.01%)
Oct 25, 2005 2.520 2.850 2.520 2.740 19,596 +0.17(+6.61%)
Oct 24, 2005 2.570 2.730 2.550 2.570 35,840 -0.05(-1.91%)
Oct 21, 2005 2.580 2.640 2.500 2.620 40,400 +0.08(+3.15%)
Oct 20, 2005 2.640 2.640 2.530 2.540 24,540 -0.15(-5.54%)
Oct 19, 2005 2.680 2.690 2.460 2.689 69,584 +0.02(+0.71%)
Oct 18, 2005 2.670 2.800 2.670 2.670 36,178 -0.04(-1.48%)
Oct 17, 2005 2.840 2.840 2.710 2.710 6,460 -0.11(-3.90%)
Oct 14, 2005 2.820 2.840 2.674 2.820 58,786 -0.06(-2.08%)
Oct 13, 2005 2.670 2.880 2.610 2.880 18,990 +0.14(+5.11%)
Oct 12, 2005 2.960 2.960 2.580 2.740 82,370 -0.22(-7.43%)
Oct 11, 2005 3.230 3.230 2.920 2.960 55,100 -0.10(-3.27%)
Oct 10, 2005 3.100 3.120 2.930 3.060 21,310 +0.00(+0.00%)
Oct 07, 2005 3.060 3.140 3.060 3.060 30,352 -0.07(-2.24%)
Oct 06, 2005 3.180 3.200 3.020 3.130 32,119 -0.05(-1.57%)
Oct 05, 2005 3.100 3.190 3.100 3.180 8,404 +0.00(+0.00%)
Oct 04, 2005 3.160 3.200 3.130 3.180 90,200 +0.02(+0.63%)
Oct 03, 2005 3.200 3.310 3.130 3.160 90,455 -0.15(-4.53%)
Sep 30, 2005 3.300 3.410 3.280 3.310 56,291 +0.01(+0.30%)
Sep 29, 2005 3.210 3.320 3.210 3.300 17,461 +0.00(+0.00%)
Sep 28, 2005 3.400 3.410 3.200 3.300 31,233 -0.11(-3.23%)
Sep 27, 2005 3.210 3.490 3.200 3.410 24,672 +0.11(+3.33%)
Sep 26, 2005 3.130 3.330 3.130 3.300 24,761 +0.05(+1.54%)
Sep 23, 2005 3.250 3.270 3.070 3.250 35,524 -0.12(-3.56%)
Sep 22, 2005 3.370 3.390 3.220 3.370 7,687 -0.04(-1.17%)
Sep 21, 2005 3.470 3.480 3.150 3.410 31,345 -0.25(-6.83%)
Sep 20, 2005 3.430 3.660 3.430 3.660 11,825 +0.08(+2.23%)
Sep 19, 2005 3.600 3.670 3.530 3.580 11,214 -0.12(-3.24%)
Sep 16, 2005 3.740 3.740 3.450 3.700 12,031 -0.03(-0.80%)
Sep 15, 2005 3.740 3.740 3.530 3.730 25,450 +0.03(+0.81%)
Sep 14, 2005 3.600 3.710 3.450 3.700 28,700 +0.04(+1.09%)
Sep 13, 2005 3.490 3.710 3.490 3.660 25,300 +0.01(+0.27%)
Sep 12, 2005 3.600 3.760 3.510 3.650 13,111 +0.05(+1.39%)
Sep 09, 2005 3.650 3.650 3.450 3.600 19,720 +0.04(+1.12%)
Sep 08, 2005 3.660 3.660 3.500 3.560 48,515 -0.16(-4.30%)
Sep 07, 2005 3.710 3.740 3.650 3.720 35,400 -0.03(-0.80%)
Sep 06, 2005 3.640 3.790 3.640 3.750 12,597 -0.07(-1.83%)
Sep 02, 2005 3.760 3.820 3.601 3.820 18,804 -0.02(-0.52%)
Sep 01, 2005 3.770 3.840 3.690 3.840 10,794 +0.08(+2.13%)
Aug 31, 2005 3.620 3.760 3.520 3.760 15,260 +0.01(+0.27%)
Aug 30, 2005 3.730 3.810 3.450 3.750 27,912 -0.08(-2.09%)
Aug 29, 2005 3.800 3.840 3.710 3.830 9,690 -0.02(-0.52%)
Aug 26, 2005 3.750 3.850 3.750 3.850 12,850 +0.00(+0.00%)
Aug 25, 2005 3.790 3.860 3.790 3.850 21,892 +0.00(+0.00%)
Aug 24, 2005 3.990 3.990 3.790 3.850 7,013 +0.03(+0.79%)
Aug 23, 2005 3.890 3.890 3.790 3.820 18,770 -0.04(-1.04%)
Aug 22, 2005 3.880 3.880 3.790 3.860 11,290 -0.03(-0.77%)
Aug 19, 2005 3.920 3.940 3.790 3.890 19,925 +0.03(+0.78%)
Aug 18, 2005 3.800 3.940 3.690 3.860 39,454 +0.06(+1.61%)
Aug 17, 2005 3.870 3.880 3.500 3.799 36,632 -0.11(-2.84%)
Aug 16, 2005 3.850 3.910 3.710 3.910 28,520 -0.01(-0.26%)
Aug 15, 2005 3.850 4.050 3.780 3.920 32,579 -0.02(-0.51%)
Aug 12, 2005 4.000 4.100 3.720 3.940 92,763 +0.18(+4.79%)
Aug 11, 2005 3.610 3.760 3.570 3.760 56,789 +0.08(+2.17%)
Aug 10, 2005 3.640 3.700 3.592 3.680 16,300 +0.05(+1.38%)
Aug 09, 2005 3.650 3.690 3.460 3.630 30,520 -0.07(-1.89%)
Aug 08, 2005 3.590 3.700 3.460 3.700 24,954 +0.04(+1.09%)
Aug 05, 2005 3.500 3.680 3.500 3.660 21,135 +0.01(+0.27%)
Aug 04, 2005 3.410 3.680 3.410 3.650 45,940 +0.10(+2.82%)
Aug 03, 2005 3.540 3.620 3.500 3.550 27,270 -0.05(-1.39%)
Aug 02, 2005 3.420 3.620 3.410 3.600 34,065 +0.11(+3.15%)
Aug 01, 2005 3.620 3.620 3.360 3.490 13,352 +0.03(+0.87%)
Jul 29, 2005 3.650 3.650 3.460 3.460 29,525 -0.03(-0.86%)
Jul 28, 2005 3.310 3.490 3.310 3.490 8,300 +0.11(+3.25%)
Jul 27, 2005 3.420 3.500 3.310 3.380 25,444 -0.12(-3.43%)
Jul 26, 2005 3.550 3.550 3.300 3.500 38,998 +0.01(+0.29%)
Jul 25, 2005 3.290 3.520 3.270 3.490 81,300 +0.20(+6.08%)
Jul 22, 2005 3.200 3.290 3.100 3.290 19,300 +0.09(+2.81%)
Jul 21, 2005 3.270 3.270 3.200 3.200 7,000 -0.07(-2.14%)
Jul 20, 2005 3.250 3.280 3.180 3.270 23,746 +0.00(+0.00%)
Jul 19, 2005 3.010 3.280 3.010 3.270 107,500 +0.21(+6.86%)
Jul 18, 2005 2.990 3.060 2.950 3.060 71,000 +0.00(+0.00%)
Jul 15, 2005 3.000 3.060 2.990 3.060 32,948 +0.06(+2.00%)
Jul 14, 2005 3.000 3.070 2.920 3.000 44,691 +0.05(+1.69%)
Jul 13, 2005 2.980 3.034 2.820 2.950 48,463 -0.05(-1.67%)
Jul 12, 2005 3.100 3.100 2.980 3.000 15,070 -0.03(-0.99%)
Jul 11, 2005 3.100 3.131 2.960 3.030 53,512 -0.10(-3.19%)
Jul 08, 2005 2.960 3.230 2.960 3.130 11,853 +0.08(+2.62%)
Jul 07, 2005 3.060 3.230 2.900 3.050 33,547 -0.14(-4.39%)
Jul 06, 2005 3.070 3.190 3.060 3.190 12,350 +0.06(+1.92%)
Jul 05, 2005 3.160 3.270 3.080 3.130 13,900 -0.07(-2.19%)
Jul 01, 2005 3.200 3.200 3.180 3.200 20,300 +0.00(+0.00%)
Jun 30, 2005 3.010 3.250 2.950 3.200 8,687 +0.15(+4.92%)
Jun 29, 2005 3.030 3.140 3.010 3.050 13,587 -0.14(-4.39%)
Jun 28, 2005 3.210 3.220 3.050 3.190 37,713 -0.03(-0.93%)
Jun 27, 2005 3.200 3.300 3.160 3.220 44,746 -0.05(-1.53%)
Jun 24, 2005 3.430 3.430 3.220 3.270 27,313 -0.10(-2.97%)
Jun 23, 2005 3.250 3.370 3.250 3.370 42,191 +0.13(+4.01%)
Jun 22, 2005 3.160 3.320 3.050 3.240 56,442 +0.09(+2.86%)
Jun 21, 2005 3.040 3.200 3.040 3.150 69,493 +0.14(+4.65%)
Jun 20, 2005 2.950 3.150 2.740 3.010 111,038 +0.01(+0.33%)
Jun 17, 2005 2.910 3.000 2.910 3.000 44,367 +0.08(+2.74%)
Jun 16, 2005 3.080 3.080 2.850 2.920 106,908 -0.23(-7.30%)
Jun 15, 2005 3.100 3.150 3.040 3.150 23,100 +0.05(+1.61%)
Jun 14, 2005 3.080 3.210 3.070 3.100 59,326 -0.17(-5.20%)
Jun 13, 2005 3.300 3.300 3.160 3.270 21,292 -0.01(-0.30%)
Jun 10, 2005 3.270 3.400 3.180 3.280 25,104 -0.09(-2.67%)
Jun 09, 2005 3.350 3.410 3.270 3.370 16,482 -0.01(-0.33%)
Jun 08, 2005 3.450 3.470 3.370 3.381 51,343 +0.05(+1.53%)
Jun 07, 2005 3.310 3.500 3.200 3.330 19,203 -0.05(-1.48%)
Jun 06, 2005 3.110 3.710 3.000 3.380 30,525 +0.24(+7.64%)
Jun 03, 2005 3.140 3.180 3.010 3.140 23,590 -0.07(-2.18%)
Jun 02, 2005 3.150 3.590 3.150 3.210 22,297 +0.03(+0.94%)
Jun 01, 2005 3.270 3.270 3.110 3.180 24,782 -0.09(-2.75%)
May 31, 2005 3.230 3.310 3.120 3.270 17,556 -0.04(-1.21%)
May 27, 2005 3.400 3.400 3.200 3.310 13,112 -0.07(-2.07%)
May 26, 2005 3.210 3.390 3.200 3.380 12,018 +0.19(+6.06%)
May 25, 2005 3.200 3.292 3.000 3.187 28,372 -0.08(-2.54%)
May 24, 2005 3.300 3.360 3.210 3.270 24,000 -0.11(-3.25%)
May 23, 2005 3.430 3.530 3.360 3.380 9,840 -0.13(-3.70%)
May 20, 2005 3.550 3.580 3.391 3.510 11,067 -0.01(-0.28%)
May 19, 2005 3.270 3.520 3.270 3.520 11,100 +0.25(+7.65%)
May 18, 2005 3.260 3.400 3.170 3.270 29,300 -0.06(-1.80%)
May 17, 2005 3.320 3.390 3.220 3.330 39,037 +0.01(+0.30%)
May 16, 2005 3.750 3.750 3.260 3.320 35,953 -0.14(-4.05%)
May 13, 2005 3.460 3.530 3.380 3.460 13,860 +0.01(+0.29%)
May 12, 2005 3.590 3.680 3.250 3.450 23,675 -0.10(-2.82%)
May 11, 2005 3.450 3.850 3.450 3.550 18,930 +0.03(+0.85%)
May 10, 2005 3.580 3.730 3.500 3.520 9,297 -0.12(-3.30%)
May 09, 2005 3.610 3.720 3.520 3.640 19,818 +0.12(+3.41%)
May 06, 2005 3.500 3.690 3.440 3.520 30,429 -0.21(-5.63%)
May 05, 2005 3.600 3.790 3.500 3.730 26,419 +0.04(+1.08%)
May 04, 2005 3.650 3.840 3.600 3.690 12,220 +0.06(+1.54%)
May 03, 2005 3.640 3.850 3.540 3.634 36,685 -0.05(-1.25%)
May 02, 2005 3.790 3.790 3.600 3.680 15,319 -0.03(-0.81%)
Apr 29, 2005 3.620 3.790 3.510 3.710 20,400 +0.20(+5.70%)
Apr 28, 2005 3.730 3.770 3.500 3.510 17,949 -0.23(-6.15%)
Apr 27, 2005 3.610 3.760 3.610 3.740 8,875 +0.00(+0.00%)
Apr 26, 2005 3.900 3.900 3.680 3.740 4,160 -0.12(-3.11%)
Apr 25, 2005 3.800 3.920 3.640 3.860 36,500 +0.02(+0.52%)
Apr 22, 2005 3.630 3.850 3.630 3.840 11,203 +0.02(+0.52%)
Apr 21, 2005 3.630 3.850 3.630 3.820 17,657 +0.05(+1.33%)
Apr 20, 2005 3.800 3.800 3.610 3.770 15,609 -0.03(-0.79%)
Apr 19, 2005 3.750 3.822 3.680 3.800 38,378 +0.10(+2.70%)
Apr 18, 2005 3.740 3.830 3.570 3.700 16,024 +0.08(+2.21%)
Apr 15, 2005 3.540 3.750 3.540 3.620 27,479 -0.16(-4.23%)
Apr 14, 2005 3.630 3.800 3.630 3.780 25,633 +0.13(+3.56%)
Apr 13, 2005 3.800 3.830 3.640 3.650 20,458 -0.16(-4.20%)
Apr 12, 2005 3.900 3.930 3.700 3.810 19,900 -0.10(-2.56%)
Apr 11, 2005 3.900 4.010 3.810 3.910 6,500 -0.02(-0.51%)
Apr 08, 2005 3.940 4.090 3.800 3.930 20,335 -0.01(-0.25%)
Apr 07, 2005 4.010 4.050 3.910 3.940 8,330 +0.09(+2.34%)
Apr 06, 2005 3.860 4.110 3.850 3.850 21,463 -0.10(-2.53%)
Apr 05, 2005 4.090 4.380 3.850 3.950 19,050 -0.13(-3.09%)
Apr 04, 2005 4.030 4.100 3.850 4.076 17,526 +0.01(+0.15%)
Apr 01, 2005 4.100 4.150 3.870 4.070 14,741 +0.06(+1.50%)
Mar 31, 2005 3.910 4.060 3.850 4.010 19,354 +0.05(+1.26%)
Mar 30, 2005 3.920 4.010 3.871 3.960 24,453 +0.13(+3.39%)
Mar 29, 2005 3.880 4.020 3.830 3.830 27,930 -0.05(-1.29%)
Mar 28, 2005 3.930 4.080 3.800 3.880 43,047 +0.05(+1.31%)
Mar 24, 2005 4.260 4.260 3.820 3.830 28,295 -0.06(-1.54%)
Mar 23, 2005 3.820 4.040 3.820 3.890 21,473 +0.06(+1.57%)
Mar 22, 2005 4.000 4.000 3.830 3.830 38,900 -0.08(-2.05%)
Mar 21, 2005 3.960 4.090 3.820 3.910 22,447 -0.02(-0.51%)
Mar 18, 2005 4.230 4.230 3.860 3.930 37,178 -0.24(-5.76%)
Mar 17, 2005 4.200 4.200 4.100 4.170 6,599 -0.03(-0.71%)
Mar 16, 2005 4.260 4.300 4.080 4.200 34,460 -0.09(-2.10%)
Mar 15, 2005 4.300 4.410 4.260 4.290 26,775 +0.05(+1.18%)
Mar 14, 2005 4.400 4.400 4.140 4.240 18,298 -0.21(-4.72%)
Mar 11, 2005 4.420 4.550 4.420 4.450 13,800 -0.01(-0.22%)
Mar 10, 2005 4.460 4.500 4.420 4.460 20,000 -0.05(-1.09%)
Mar 09, 2005 4.680 4.680 4.430 4.509 18,723 -0.06(-1.33%)
Mar 08, 2005 4.500 4.670 4.500 4.570 20,610 +0.05(+1.11%)
Mar 07, 2005 4.610 4.710 4.500 4.520 21,500 +0.02(+0.44%)
Mar 04, 2005 4.250 4.650 4.250 4.500 33,208 +0.08(+1.81%)
Mar 03, 2005 4.610 4.610 4.400 4.420 72,055 -0.08(-1.78%)
Mar 02, 2005 4.640 4.640 4.400 4.500 22,009 -0.07(-1.53%)
Mar 01, 2005 4.730 4.740 4.470 4.570 54,412 -0.28(-5.77%)
Feb 28, 2005 4.550 4.850 4.430 4.850 24,349 +0.35(+7.78%)
Feb 25, 2005 4.250 4.560 4.220 4.500 61,988 +0.36(+8.70%)
Feb 24, 2005 4.260 4.380 4.090 4.140 62,098 -0.23(-5.26%)
Feb 23, 2005 4.710 4.730 4.220 4.370 59,683 -0.18(-3.96%)
Feb 22, 2005 4.620 4.700 4.510 4.550 11,505 -0.19(-4.01%)
Feb 18, 2005 4.550 4.770 4.330 4.740 107,597 +0.19(+4.20%)
Feb 17, 2005 4.560 4.820 4.400 4.549 64,400 -0.13(-2.80%)
Feb 16, 2005 4.580 4.700 4.460 4.680 75,432 +0.08(+1.74%)
Feb 15, 2005 4.920 4.930 4.510 4.600 77,255 -0.28(-5.74%)
Feb 14, 2005 4.940 5.010 4.730 4.880 66,884 +0.17(+3.61%)
Feb 11, 2005 4.530 4.770 4.350 4.710 57,261 +0.13(+2.84%)
Feb 10, 2005 5.100 5.100 4.530 4.580 157,341 -0.50(-9.84%)
Feb 09, 2005 5.510 5.520 4.930 5.080 162,757 -0.52(-9.27%)
Feb 08, 2005 5.890 5.890 5.510 5.599 116,627 -0.33(-5.58%)
Feb 07, 2005 6.230 6.230 5.820 5.930 39,050 -0.17(-2.79%)
Feb 04, 2005 5.940 6.150 5.840 6.100 40,789 -0.01(-0.16%)
Feb 03, 2005 6.200 6.310 6.050 6.110 76,107 -0.16(-2.55%)
Feb 02, 2005 6.500 6.500 6.040 6.270 61,939 -0.13(-2.03%)
Feb 01, 2005 6.220 6.540 6.200 6.400 67,223 +0.17(+2.73%)
Jan 31, 2005 5.960 6.250 5.590 6.230 101,351 +0.18(+2.99%)
Jan 28, 2005 5.960 6.050 5.860 6.049 38,226 +0.09(+1.49%)
Jan 27, 2005 5.860 5.990 5.800 5.960 39,528 +0.08(+1.36%)
Jan 26, 2005 5.810 5.880 5.750 5.880 9,660 -0.01(-0.17%)
Jan 25, 2005 5.880 6.060 5.610 5.890 40,087 +0.01(+0.17%)
Jan 24, 2005 5.750 5.990 5.590 5.880 31,329 +0.10(+1.73%)
Jan 21, 2005 5.940 6.000 5.470 5.780 43,260 +0.01(+0.17%)
Jan 20, 2005 5.610 5.870 5.510 5.770 58,072 +0.23(+4.15%)
Jan 19, 2005 5.200 5.970 5.200 5.540 225,366 +0.29(+5.52%)
Jan 18, 2005 5.120 5.330 5.120 5.250 59,083 -0.05(-0.94%)
Jan 14, 2005 5.110 5.300 5.110 5.300 30,690 +0.14(+2.71%)
Jan 13, 2005 5.150 5.300 5.030 5.160 53,489 +0.02(+0.39%)
Jan 12, 2005 5.160 5.300 5.040 5.140 33,976 -0.11(-2.10%)
Jan 11, 2005 5.320 5.320 5.180 5.250 61,079 +0.00(+0.00%)
Jan 10, 2005 5.100 5.289 5.100 5.250 68,109 +0.01(+0.19%)
Jan 07, 2005 5.050 5.240 5.050 5.240 6,413 +0.06(+1.16%)
Jan 06, 2005 5.040 5.270 5.040 5.180 16,831 -0.02(-0.38%)
Jan 05, 2005 4.940 5.220 4.940 5.200 38,935 -0.04(-0.76%)
Jan 04, 2005 5.290 5.340 5.150 5.240 43,738 -0.11(-2.06%)
Jan 03, 2005 5.010 5.422 4.930 5.350 107,255 +0.20(+3.88%)
Dec 31, 2004 4.590 5.190 4.590 5.150 109,893 +0.48(+10.28%)
Dec 30, 2004 4.960 4.980 4.610 4.670 105,700 -0.39(-7.71%)
Dec 29, 2004 5.000 5.100 5.000 5.060 16,700 -0.05(-0.98%)
Dec 28, 2004 4.830 5.200 4.830 5.110 50,200 +0.11(+2.20%)
Dec 27, 2004 4.840 5.040 4.694 5.000 62,900 -0.02(-0.40%)
Dec 23, 2004 4.890 5.050 4.650 5.020 81,100 +0.22(+4.58%)
Dec 22, 2004 4.730 4.830 4.700 4.800 13,900 -0.04(-0.83%)
Dec 21, 2004 4.990 4.990 4.650 4.840 67,900 +0.00(+0.00%)
Dec 20, 2004 5.100 5.160 4.820 4.840 32,600 -0.22(-4.35%)
Dec 17, 2004 5.010 5.250 5.010 5.060 30,800 +0.03(+0.60%)
Dec 16, 2004 4.960 5.150 4.910 5.030 38,000 +0.05(+1.00%)
Dec 15, 2004 4.880 4.990 4.800 4.980 50,200 +0.13(+2.68%)
Dec 14, 2004 4.620 4.850 4.610 4.850 17,700 +0.11(+2.32%)
Dec 13, 2004 4.690 4.750 4.530 4.740 46,200 +0.08(+1.72%)
Dec 10, 2004 4.570 4.760 4.570 4.660 20,000 -0.05(-1.06%)
Dec 09, 2004 4.550 4.820 4.550 4.710 61,300 -0.04(-0.84%)
Dec 08, 2004 4.550 4.850 4.550 4.750 22,400 +0.05(+1.06%)
Dec 07, 2004 4.540 4.700 4.540 4.700 6,300 +0.09(+1.95%)
Dec 06, 2004 4.630 4.800 4.570 4.610 24,300 -0.18(-3.76%)
Dec 03, 2004 4.500 4.830 4.430 4.790 38,300 +0.31(+6.92%)
Dec 02, 2004 4.640 4.800 4.310 4.480 184,300 -0.16(-3.45%)
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.