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

Compugen Ltd (NQ: CGEN )

2.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2014 7.100 7.247 6.923 6.970 72,163 -0.11(-1.55%)
Nov 26, 2014 7.100 7.080 7.080 7.080 99,600 -0.02(-0.28%)
Nov 25, 2014 7.030 7.130 6.910 7.100 180,309 +0.03(+0.42%)
Nov 24, 2014 7.050 7.270 7.050 7.070 178,226 -0.10(-1.39%)
Nov 21, 2014 7.080 7.300 6.850 7.170 270,353 +0.07(+0.99%)
Nov 20, 2014 6.700 7.160 6.650 7.100 279,013 +0.40(+5.97%)
Nov 19, 2014 6.500 6.830 6.430 6.700 221,962 +0.22(+3.40%)
Nov 18, 2014 6.460 6.570 6.270 6.480 252,254 +0.04(+0.62%)
Nov 17, 2014 6.480 6.650 6.400 6.440 109,518 -0.11(-1.68%)
Nov 14, 2014 6.600 6.650 6.350 6.550 172,678 -0.07(-1.06%)
Nov 13, 2014 6.710 6.850 6.610 6.620 131,154 -0.21(-3.07%)
Nov 12, 2014 6.710 6.880 6.520 6.830 251,336 -0.01(-0.15%)
Nov 11, 2014 6.920 6.950 6.770 6.840 188,317 -0.17(-2.43%)
Nov 10, 2014 7.020 7.195 6.980 7.010 146,718 -0.12(-1.68%)
Nov 07, 2014 7.130 7.177 6.990 7.130 113,666 +0.02(+0.28%)
Nov 06, 2014 7.040 7.170 6.950 7.110 260,867 +0.07(+0.99%)
Nov 05, 2014 7.140 7.260 6.950 7.040 127,195 -0.21(-2.90%)
Nov 04, 2014 7.280 7.404 7.210 7.250 82,441 -0.15(-2.03%)
Nov 03, 2014 7.270 7.530 7.200 7.400 211,519 +0.26(+3.64%)
Oct 31, 2014 7.520 7.770 6.930 7.140 327,339 -0.35(-4.67%)
Oct 30, 2014 7.440 7.550 7.297 7.490 197,233 +0.03(+0.40%)
Oct 29, 2014 7.930 7.960 7.300 7.460 377,834 -0.66(-8.13%)
Oct 28, 2014 7.890 8.170 7.810 8.120 160,563 +0.21(+2.65%)
Oct 27, 2014 7.780 7.790 7.790 7.910 113,055 +0.12(+1.54%)
Oct 24, 2014 7.890 8.020 7.760 7.790 62,421 -0.10(-1.27%)
Oct 23, 2014 7.790 8.020 7.707 7.890 111,136 +0.22(+2.87%)
Oct 22, 2014 7.790 7.880 7.640 7.670 65,933 -0.16(-2.04%)
Oct 21, 2014 7.750 7.890 7.660 7.830 85,542 +0.13(+1.69%)
Oct 20, 2014 7.590 7.890 7.590 7.700 97,785 -0.09(-1.16%)
Oct 17, 2014 8.140 8.200 7.750 7.790 66,500 -0.26(-3.23%)
Oct 16, 2014 7.880 8.250 7.880 8.050 59,998 +0.11(+1.39%)
Oct 15, 2014 7.320 8.060 7.300 7.940 146,173 +0.42(+5.59%)
Oct 14, 2014 7.620 7.720 7.290 7.520 154,802 -0.02(-0.27%)
Oct 13, 2014 7.720 7.780 7.200 7.540 172,009 -0.26(-3.33%)
Oct 10, 2014 7.910 8.042 7.650 7.800 156,520 -0.18(-2.26%)
Oct 09, 2014 8.210 8.210 7.896 7.980 100,271 -0.22(-2.68%)
Oct 08, 2014 8.270 8.270 7.570 8.200 258,309 -0.11(-1.32%)
Oct 07, 2014 8.390 8.390 8.184 8.310 113,583 -0.08(-0.95%)
Oct 06, 2014 8.580 8.610 8.310 8.390 101,823 -0.14(-1.64%)
Oct 03, 2014 8.670 8.670 8.476 8.530 45,109 -0.04(-0.47%)
Oct 02, 2014 8.570 8.680 8.390 8.570 82,721 -0.01(-0.12%)
Oct 01, 2014 8.840 8.860 8.400 8.580 185,808 +0.01(+0.12%)
Sep 30, 2014 8.920 8.920 8.570 8.570 121,652 -0.37(-4.14%)
Sep 29, 2014 8.950 9.103 8.855 8.940 109,829 -0.01(-0.11%)
Sep 26, 2014 8.870 8.990 8.800 8.950 89,259 +0.05(+0.56%)
Sep 25, 2014 9.160 9.300 8.853 8.900 119,124 -0.24(-2.63%)
Sep 24, 2014 9.020 9.240 8.883 9.140 98,106 +0.18(+2.01%)
Sep 23, 2014 8.900 9.130 8.900 8.960 102,886 +0.02(+0.22%)
Sep 22, 2014 9.110 9.140 8.910 8.940 97,111 -0.20(-2.19%)
Sep 19, 2014 9.270 9.310 9.090 9.140 112,177 -0.03(-0.33%)
Sep 18, 2014 9.140 9.273 9.060 9.170 159,851 +0.28(+3.15%)
Sep 17, 2014 8.840 8.900 8.660 8.890 83,661 +0.14(+1.60%)
Sep 16, 2014 8.750 8.890 8.618 8.750 98,424 -0.01(-0.11%)
Sep 15, 2014 8.920 8.920 8.523 8.760 144,671 -0.15(-1.68%)
Sep 12, 2014 9.180 9.180 8.750 8.910 81,685 -0.22(-2.41%)
Sep 11, 2014 9.190 9.190 9.030 9.130 43,712 -0.05(-0.54%)
Sep 10, 2014 9.000 9.290 8.970 9.180 66,860 +0.15(+1.66%)
Sep 09, 2014 9.260 9.260 9.010 9.030 94,085 -0.32(-3.42%)
Sep 08, 2014 9.540 9.570 9.150 9.350 123,063 -0.27(-2.81%)
Sep 05, 2014 9.750 9.750 9.510 9.620 108,302 -0.09(-0.93%)
Sep 04, 2014 9.350 10.02 9.280 9.710 420,578 +0.40(+4.30%)
Sep 03, 2014 9.070 9.360 8.940 9.310 247,089 +0.33(+3.67%)
Sep 02, 2014 9.000 9.032 8.920 8.980 103,355 +0.08(+0.90%)
Aug 29, 2014 8.820 8.900 8.900 8.900 61,300 +0.06(+0.68%)
Aug 28, 2014 8.890 8.900 8.740 8.840 54,728 -0.03(-0.34%)
Aug 27, 2014 8.950 8.950 8.753 8.870 59,613 +0.04(+0.45%)
Aug 26, 2014 8.760 8.955 8.700 8.830 111,925 +0.25(+2.91%)
Aug 25, 2014 8.560 8.770 8.560 8.580 67,566 -0.09(-1.04%)
Aug 22, 2014 8.600 8.780 8.600 8.670 26,415 +0.08(+0.93%)
Aug 21, 2014 8.640 8.690 8.590 8.590 52,173 -0.03(-0.35%)
Aug 20, 2014 8.730 8.740 8.600 8.620 52,554 -0.21(-2.38%)
Aug 19, 2014 8.780 8.880 8.780 8.830 86,939 +0.05(+0.57%)
Aug 18, 2014 8.700 8.895 8.690 8.780 78,397 +0.02(+0.23%)
Aug 15, 2014 8.860 8.910 8.600 8.760 82,383 -0.08(-0.90%)
Aug 14, 2014 8.790 8.930 8.790 8.840 47,859 +0.00(+0.00%)
Aug 13, 2014 8.800 8.952 8.760 8.840 37,930 +0.08(+0.91%)
Aug 12, 2014 8.840 8.910 8.650 8.760 53,271 -0.09(-1.02%)
Aug 11, 2014 8.880 9.070 8.750 8.850 98,103 -0.05(-0.56%)
Aug 08, 2014 8.670 8.900 8.589 8.900 95,238 +0.28(+3.25%)
Aug 07, 2014 8.750 8.820 8.553 8.620 103,264 -0.09(-1.03%)
Aug 06, 2014 8.450 8.900 8.430 8.710 165,423 +0.25(+2.96%)
Aug 05, 2014 8.410 8.660 8.330 8.460 84,329 +0.02(+0.24%)
Aug 04, 2014 8.350 8.500 8.210 8.440 88,850 +0.10(+1.20%)
Aug 01, 2014 8.400 8.519 8.190 8.340 96,858 -0.18(-2.11%)
Jul 31, 2014 8.540 8.610 8.410 8.520 129,830 -0.19(-2.18%)
Jul 30, 2014 8.630 8.790 8.596 8.710 73,493 +0.15(+1.75%)
Jul 29, 2014 8.530 8.630 8.490 8.560 62,383 +0.06(+0.71%)
Jul 28, 2014 8.540 8.550 8.450 8.500 92,050 -0.04(-0.47%)
Jul 25, 2014 8.620 8.710 8.513 8.540 109,711 -0.12(-1.39%)
Jul 24, 2014 8.770 8.850 8.620 8.660 54,943 -0.11(-1.25%)
Jul 23, 2014 8.720 8.915 8.678 8.770 108,676 +0.03(+0.34%)
Jul 22, 2014 8.750 8.870 8.690 8.740 69,611 -0.01(-0.11%)
Jul 21, 2014 8.740 8.880 8.680 8.750 82,610 -0.09(-1.02%)
Jul 18, 2014 8.600 8.890 8.600 8.840 78,522 +0.25(+2.91%)
Jul 17, 2014 8.920 9.010 8.530 8.590 133,669 -0.30(-3.37%)
Jul 16, 2014 9.150 9.150 8.660 8.890 182,544 -0.17(-1.88%)
Jul 15, 2014 9.330 9.420 8.970 9.060 188,793 -0.37(-3.92%)
Jul 14, 2014 9.120 9.460 9.061 9.430 326,106 +0.55(+6.19%)
Jul 11, 2014 8.800 8.980 8.742 8.880 87,056 +0.02(+0.23%)
Jul 10, 2014 8.600 8.930 8.510 8.860 135,304 -0.08(-0.89%)
Jul 09, 2014 8.670 9.070 8.610 8.940 276,683 +0.45(+5.30%)
Jul 08, 2014 8.950 8.950 8.410 8.490 333,107 -0.61(-6.70%)
Jul 07, 2014 9.410 9.500 9.010 9.100 291,239 -0.14(-1.52%)
Jul 03, 2014 9.300 9.240 9.240 9.240 54,100 -0.01(-0.11%)
Jul 02, 2014 9.090 9.340 9.090 9.250 75,977 +0.00(+0.00%)
Jul 01, 2014 8.910 9.260 8.910 9.250 142,832 +0.26(+2.89%)
Jun 30, 2014 9.060 9.180 8.930 8.990 114,659 -0.14(-1.53%)
Jun 27, 2014 8.990 9.170 8.920 9.130 120,962 +0.14(+1.56%)
Jun 26, 2014 9.340 9.340 8.950 8.990 161,373 -0.39(-4.16%)
Jun 25, 2014 9.090 9.430 9.070 9.380 133,189 +0.24(+2.63%)
Jun 24, 2014 9.110 9.210 9.050 9.140 187,026 +0.06(+0.66%)
Jun 23, 2014 9.040 9.230 8.990 9.080 148,924 +0.10(+1.11%)
Jun 20, 2014 8.960 9.029 8.780 8.980 124,026 +0.00(+0.00%)
Jun 19, 2014 9.350 9.368 8.920 8.980 270,342 -0.54(-5.67%)
Jun 18, 2014 9.170 9.740 9.170 9.520 359,051 +0.46(+5.08%)
Jun 17, 2014 8.980 9.130 8.770 9.060 194,055 -0.02(-0.22%)
Jun 16, 2014 8.460 9.350 8.390 9.080 411,085 +0.90(+11.00%)
Jun 13, 2014 8.140 8.220 8.000 8.180 73,510 -0.02(-0.18%)
Jun 12, 2014 8.110 8.290 8.080 8.195 74,759 -0.00(-0.06%)
Jun 11, 2014 8.260 8.380 8.190 8.200 110,152 -0.14(-1.68%)
Jun 10, 2014 8.350 8.450 8.230 8.340 135,394 -0.01(-0.12%)
Jun 06, 2014 8.320 8.400 8.250 8.350 85,259 +0.07(+0.85%)
Jun 05, 2014 8.060 8.330 8.030 8.280 103,738 +0.21(+2.60%)
Jun 04, 2014 7.920 8.120 7.840 8.070 98,462 +0.12(+1.51%)
Jun 03, 2014 8.020 8.080 7.880 7.950 79,038 -0.12(-1.49%)
Jun 02, 2014 8.090 8.110 7.910 8.070 131,384 -0.03(-0.37%)
May 30, 2014 8.040 8.190 7.970 8.100 149,823 +0.05(+0.62%)
May 29, 2014 8.400 8.490 7.940 8.050 361,778 -0.33(-3.94%)
May 28, 2014 8.430 8.457 8.250 8.380 105,026 -0.09(-1.06%)
May 27, 2014 8.440 8.570 8.400 8.470 170,757 +0.19(+2.29%)
May 23, 2014 7.930 8.280 8.280 8.280 120,500 +0.29(+3.63%)
May 22, 2014 7.900 8.050 7.790 7.990 105,999 +0.08(+1.01%)
May 21, 2014 7.920 8.140 7.760 7.910 203,675 -0.12(-1.49%)
May 20, 2014 8.150 8.150 7.830 8.030 240,321 -0.09(-1.11%)
May 19, 2014 8.240 8.250 7.820 8.120 250,450 +0.17(+2.14%)
May 16, 2014 8.150 8.150 7.580 7.950 394,333 -0.20(-2.45%)
May 15, 2014 8.210 8.220 7.910 8.150 241,439 -0.05(-0.61%)
May 14, 2014 8.380 8.540 8.170 8.200 238,493 -0.13(-1.56%)
May 13, 2014 8.700 8.730 8.240 8.330 270,535 -0.27(-3.14%)
May 12, 2014 8.420 8.720 8.170 8.600 265,190 +0.22(+2.63%)
May 09, 2014 8.100 8.450 8.060 8.380 415,233 +0.20(+2.44%)
May 08, 2014 8.990 9.030 8.100 8.180 430,617 -0.92(-10.11%)
May 07, 2014 9.390 9.410 8.930 9.100 288,743 -0.34(-3.60%)
May 06, 2014 9.690 9.920 9.380 9.440 112,706 -0.24(-2.48%)
May 05, 2014 9.340 9.740 9.310 9.680 107,419 +0.28(+2.98%)
May 02, 2014 9.420 9.490 9.100 9.400 99,355 -0.04(-0.42%)
May 01, 2014 9.220 9.600 9.140 9.440 93,937 +0.07(+0.75%)
Apr 30, 2014 9.270 9.420 9.120 9.370 104,812 +0.09(+0.97%)
Apr 29, 2014 9.160 9.360 9.034 9.280 133,764 +0.06(+0.65%)
Apr 28, 2014 9.450 9.580 9.020 9.220 234,483 -0.16(-1.71%)
Apr 25, 2014 9.550 9.580 9.270 9.380 85,389 -0.28(-2.90%)
Apr 24, 2014 9.850 9.850 9.370 9.660 128,942 +0.06(+0.63%)
Apr 23, 2014 9.760 9.770 9.510 9.600 107,346 -0.28(-2.83%)
Apr 22, 2014 9.620 9.960 9.530 9.880 294,612 +0.44(+4.66%)
Apr 21, 2014 9.740 9.740 9.160 9.440 190,449 -0.27(-2.78%)
Apr 17, 2014 9.250 9.710 9.710 9.710 239,900 +0.54(+5.89%)
Apr 16, 2014 9.270 9.380 9.040 9.170 200,457 -0.03(-0.33%)
Apr 15, 2014 9.370 9.560 8.760 9.200 302,880 -0.11(-1.18%)
Apr 14, 2014 9.510 9.690 9.037 9.310 296,830 -0.18(-1.90%)
Apr 11, 2014 9.540 9.960 9.370 9.490 355,945 -0.29(-2.97%)
Apr 10, 2014 10.14 10.14 9.680 9.780 187,958 -0.47(-4.59%)
Apr 09, 2014 9.900 10.35 9.820 10.25 153,979 +0.34(+3.43%)
Apr 08, 2014 10.04 10.17 9.700 9.910 232,578 -0.08(-0.80%)
Apr 07, 2014 10.27 10.52 9.860 9.990 501,678 -0.40(-3.85%)
Apr 04, 2014 10.95 10.96 10.20 10.39 706,559 -0.51(-4.68%)
Apr 03, 2014 11.23 11.55 10.74 10.90 623,134 -0.37(-3.28%)
Apr 02, 2014 10.89 11.40 10.79 11.27 451,781 +0.44(+4.06%)
Apr 01, 2014 10.60 10.89 10.59 10.83 256,729 +0.32(+3.04%)
Mar 31, 2014 10.14 10.63 10.14 10.51 324,392 +0.44(+4.37%)
Mar 28, 2014 10.11 10.27 9.890 10.07 262,145 -0.02(-0.20%)
Mar 27, 2014 9.970 10.15 9.640 10.09 368,669 +0.09(+0.90%)
Mar 26, 2014 10.13 10.37 9.870 10.00 473,380 -0.17(-1.67%)
Mar 25, 2014 10.65 10.72 10.01 10.17 619,242 -0.34(-3.24%)
Mar 24, 2014 11.15 11.15 10.21 10.51 734,826 -0.62(-5.57%)
Mar 21, 2014 11.58 11.65 10.89 11.13 766,770 -0.39(-3.39%)
Mar 20, 2014 11.95 11.97 11.45 11.52 316,671 -0.38(-3.19%)
Mar 19, 2014 11.89 12.13 11.52 11.90 1,049,411 +0.45(+3.93%)
Mar 18, 2014 11.20 11.49 11.17 11.45 217,406 +0.30(+2.69%)
Mar 17, 2014 11.31 11.47 11.07 11.15 194,334 -0.04(-0.36%)
Mar 14, 2014 10.90 11.31 10.81 11.19 239,870 +0.28(+2.57%)
Mar 13, 2014 11.44 11.55 10.85 10.91 559,421 -0.42(-3.71%)
Mar 12, 2014 10.88 11.38 10.84 11.33 344,909 +0.37(+3.38%)
Mar 11, 2014 11.00 11.16 10.80 10.96 497,762 +0.03(+0.27%)
Mar 10, 2014 11.25 11.31 10.80 10.93 705,462 -0.21(-1.89%)
Mar 07, 2014 11.17 11.28 10.76 11.14 983,909 -0.03(-0.27%)
Mar 06, 2014 11.90 11.95 11.06 11.17 595,194 -0.73(-6.13%)
Mar 05, 2014 12.19 12.20 11.66 11.90 348,100 -0.15(-1.24%)
Mar 04, 2014 12.25 12.43 11.69 12.05 622,403 +0.18(+1.52%)
Mar 03, 2014 11.50 11.97 11.29 11.87 1,297,319 +0.53(+4.67%)
Feb 28, 2014 11.40 11.76 11.00 11.34 6,913,048 -2.86(-20.14%)
Feb 27, 2014 13.06 14.32 13.06 14.20 427,275 +1.20(+9.23%)
Feb 26, 2014 13.05 13.73 12.77 13.00 679,126 +0.19(+1.48%)
Feb 25, 2014 11.86 12.95 11.80 12.81 397,718 +1.03(+8.74%)
Feb 24, 2014 11.68 11.99 11.63 11.78 196,493 +0.18(+1.55%)
Feb 21, 2014 11.56 11.64 11.41 11.60 119,370 +0.11(+0.96%)
Feb 20, 2014 11.24 11.68 11.24 11.49 151,998 +0.33(+2.96%)
Feb 19, 2014 11.53 11.69 11.01 11.16 152,484 -0.41(-3.54%)
Feb 18, 2014 11.21 11.66 11.12 11.57 183,573 +0.46(+4.14%)
Feb 14, 2014 10.98 11.11 11.11 11.11 197,900 +0.11(+1.00%)
Feb 13, 2014 10.91 11.21 10.76 11.00 201,487 -0.01(-0.09%)
Feb 12, 2014 10.91 11.11 10.55 11.01 479,071 +0.21(+1.94%)
Feb 11, 2014 12.85 12.85 10.78 10.80 1,133,383 -1.83(-14.49%)
Feb 10, 2014 12.21 12.98 12.09 12.63 767,852 +1.15(+10.02%)
Feb 07, 2014 11.00 11.75 10.96 11.48 532,599 +0.69(+6.39%)
Feb 06, 2014 10.77 10.82 10.58 10.79 142,457 +0.08(+0.75%)
Feb 05, 2014 10.73 10.75 10.28 10.71 139,090 +0.01(+0.09%)
Feb 04, 2014 10.35 10.76 10.26 10.70 117,562 +0.44(+4.29%)
Feb 03, 2014 10.75 10.82 10.10 10.26 237,142 -0.56(-5.18%)
Jan 31, 2014 10.66 11.18 10.54 10.82 97,129 -0.12(-1.10%)
Jan 30, 2014 11.07 11.18 10.85 10.94 132,187 +0.14(+1.30%)
Jan 29, 2014 10.69 10.85 10.53 10.80 131,763 -0.02(-0.18%)
Jan 28, 2014 10.24 10.87 10.24 10.82 201,294 +0.66(+6.50%)
Jan 27, 2014 10.46 10.48 9.840 10.16 196,269 -0.19(-1.84%)
Jan 24, 2014 10.84 10.87 10.18 10.35 132,545 -0.48(-4.43%)
Jan 23, 2014 10.85 10.91 10.57 10.83 168,153 -0.17(-1.55%)
Jan 22, 2014 11.16 11.23 10.96 11.00 171,812 -0.20(-1.79%)
Jan 21, 2014 11.28 11.34 10.96 11.20 148,511 +0.02(+0.18%)
Jan 17, 2014 11.04 11.18 11.18 11.18 156,200 +0.18(+1.64%)
Jan 16, 2014 11.16 11.23 10.87 11.00 295,440 -0.16(-1.43%)
Jan 15, 2014 11.04 11.20 10.99 11.16 343,577 +0.12(+1.09%)
Jan 14, 2014 11.07 11.20 10.77 11.04 251,821 +0.09(+0.82%)
Jan 13, 2014 10.53 11.47 10.53 10.95 496,179 +0.73(+7.14%)
Jan 10, 2014 10.20 10.24 9.970 10.22 184,059 +0.03(+0.29%)
Jan 09, 2014 10.05 10.21 9.980 10.19 213,632 +0.19(+1.90%)
Jan 08, 2014 10.41 10.62 9.900 10.00 469,846 -0.05(-0.50%)
Jan 07, 2014 9.910 10.14 9.740 10.05 436,527 +0.52(+5.46%)
Jan 06, 2014 9.560 9.690 9.360 9.530 222,651 +0.41(+4.50%)
Jan 03, 2014 9.020 9.300 8.964 9.120 111,447 +0.16(+1.79%)
Jan 02, 2014 9.120 9.210 8.760 8.960 148,611 +0.01(+0.11%)
Dec 31, 2013 8.700 8.950 8.950 8.950 97,300 +0.27(+3.11%)
Dec 30, 2013 8.410 8.840 8.370 8.680 133,185 +0.29(+3.46%)
Dec 27, 2013 8.430 8.500 8.308 8.390 125,507 -0.08(-0.94%)
Dec 26, 2013 8.590 8.690 8.370 8.470 171,252 -0.21(-2.42%)
Dec 24, 2013 8.770 8.790 8.550 8.680 94,732 +0.03(+0.35%)
Dec 23, 2013 8.390 8.740 8.350 8.650 236,991 +0.43(+5.23%)
Dec 20, 2013 8.150 8.330 8.150 8.220 120,026 +0.05(+0.61%)
Dec 19, 2013 8.260 8.280 8.150 8.170 84,789 +0.02(+0.25%)
Dec 18, 2013 8.040 8.290 8.001 8.150 192,564 +0.11(+1.37%)
Dec 17, 2013 7.990 8.270 7.970 8.040 323,839 -0.18(-2.19%)
Dec 16, 2013 8.660 8.660 7.960 8.220 373,744 -0.48(-5.52%)
Dec 13, 2013 8.450 8.870 8.100 8.700 415,446 +0.34(+4.07%)
Dec 12, 2013 8.930 9.010 7.920 8.360 1,040,097 -0.93(-10.01%)
Dec 11, 2013 9.440 9.460 9.180 9.290 175,012 +0.11(+1.20%)
Dec 10, 2013 9.480 9.480 9.050 9.180 219,390 -0.42(-4.37%)
Dec 09, 2013 9.730 9.730 9.300 9.600 169,867 +0.02(+0.21%)
Dec 06, 2013 9.870 9.900 9.550 9.580 0 -0.15(-1.54%)
Dec 05, 2013 9.880 9.880 9.670 9.730 0 -0.17(-1.72%)
Dec 04, 2013 9.960 10.11 9.830 9.900 0 -0.17(-1.69%)
Dec 03, 2013 10.25 10.25 10.00 10.07 0 -0.20(-1.95%)
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.