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

Compugen Ltd (NQ: CGEN )

2.110 -0.050 (-2.31%)
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 30, 2017 2.500 2.550 2.400 2.450 108,340 -0.02(-1.01%)
Nov 29, 2017 2.600 2.600 2.450 2.475 124,911 -0.12(-4.81%)
Nov 28, 2017 2.550 2.700 2.400 2.600 179,510 +0.02(+0.97%)
Nov 27, 2017 2.800 2.800 2.550 2.575 153,947 -0.22(-8.04%)
Nov 24, 2017 2.550 2.850 2.550 2.800 72,542 +0.25(+9.80%)
Nov 22, 2017 2.650 2.700 2.575 2.550 118,931 -0.10(-3.77%)
Nov 21, 2017 2.550 2.750 2.505 2.650 211,804 +0.17(+7.07%)
Nov 20, 2017 2.550 2.600 2.450 2.475 103,418 -0.12(-4.81%)
Nov 17, 2017 2.600 2.650 2.550 2.600 138,781 +0.00(+0.00%)
Nov 16, 2017 2.750 2.800 2.600 2.600 157,270 -0.15(-5.45%)
Nov 15, 2017 2.600 2.845 2.600 2.750 214,828 +0.20(+7.84%)
Nov 14, 2017 2.500 2.600 2.500 2.550 192,967 +0.10(+4.08%)
Nov 13, 2017 2.600 2.650 2.350 2.450 203,425 -0.12(-4.85%)
Nov 10, 2017 2.550 2.650 2.550 2.575 91,544 -0.02(-0.96%)
Nov 09, 2017 2.750 2.800 2.500 2.600 172,660 -0.20(-7.14%)
Nov 08, 2017 2.950 2.950 2.725 2.800 129,958 -0.20(-6.67%)
Nov 07, 2017 3.000 3.000 2.700 3.000 231,680 +0.00(+0.00%)
Nov 06, 2017 3.100 3.150 2.950 3.000 225,818 +0.10(+3.45%)
Nov 03, 2017 2.900 3.000 2.850 2.900 82,087 -0.05(-1.69%)
Nov 02, 2017 2.950 3.050 2.850 2.950 67,057 +0.00(+0.00%)
Nov 01, 2017 3.050 3.050 2.900 2.950 112,254 -0.05(-1.67%)
Oct 31, 2017 3.100 3.150 3.000 3.000 67,406 -0.10(-3.23%)
Oct 30, 2017 3.200 3.250 2.925 3.100 240,308 -0.15(-4.62%)
Oct 27, 2017 3.250 3.300 3.150 3.250 48,147 +0.05(+1.56%)
Oct 26, 2017 3.300 3.350 3.200 3.200 35,576 -0.05(-1.54%)
Oct 25, 2017 3.400 3.450 3.250 3.250 103,953 -0.20(-5.80%)
Oct 24, 2017 3.550 3.550 3.300 3.450 101,137 -0.05(-1.43%)
Oct 23, 2017 3.700 3.725 3.450 3.500 105,576 -0.25(-6.67%)
Oct 20, 2017 3.950 3.950 3.700 3.750 50,347 -0.15(-3.85%)
Oct 19, 2017 3.800 3.950 3.650 3.900 101,817 +0.05(+1.30%)
Oct 18, 2017 3.850 3.945 3.725 3.850 118,321 +0.00(+0.00%)
Oct 17, 2017 3.900 3.950 3.800 3.850 220,664 -0.10(-2.53%)
Oct 16, 2017 3.950 4.000 3.800 3.950 91,817 +0.00(+0.00%)
Oct 13, 2017 4.000 4.150 3.950 3.950 121,572 +0.03(+0.64%)
Oct 12, 2017 3.950 4.050 3.857 3.925 99,042 -0.08(-1.88%)
Oct 11, 2017 3.950 4.095 3.850 4.000 183,440 +0.05(+1.27%)
Oct 10, 2017 3.800 4.050 3.600 3.950 265,919 +0.15(+3.95%)
Oct 09, 2017 3.950 4.000 3.700 3.800 182,283 +0.25(+7.04%)
Oct 06, 2017 3.750 3.750 3.450 3.550 74,431 -0.25(-6.58%)
Oct 05, 2017 3.350 4.010 3.150 3.800 143,348 +0.50(+15.15%)
Oct 04, 2017 3.450 3.500 3.250 3.300 268,453 -0.15(-4.35%)
Oct 03, 2017 3.500 3.600 3.350 3.450 87,675 -0.10(-2.82%)
Oct 02, 2017 3.800 3.800 3.400 3.550 93,968 -0.25(-6.58%)
Sep 29, 2017 3.750 3.800 3.600 3.800 39,154 +0.10(+2.70%)
Sep 28, 2017 3.800 3.800 3.700 3.700 66,715 -0.15(-3.90%)
Sep 27, 2017 3.950 3.950 3.750 3.850 66,709 -0.10(-2.53%)
Sep 26, 2017 4.000 4.050 3.800 3.950 107,443 +0.00(+0.00%)
Sep 25, 2017 3.750 4.150 3.750 3.950 278,434 +0.25(+6.76%)
Sep 22, 2017 3.700 3.900 3.650 3.700 107,319 +0.05(+1.37%)
Sep 21, 2017 3.600 3.844 3.600 3.650 79,133 +0.00(+0.00%)
Sep 20, 2017 3.600 3.700 3.550 3.650 41,433 +0.00(+0.00%)
Sep 19, 2017 3.550 3.650 3.500 3.650 114,147 +0.15(+4.29%)
Sep 18, 2017 3.350 3.600 3.350 3.500 153,496 +0.10(+2.94%)
Sep 15, 2017 3.350 3.450 3.315 3.400 139,218 +0.05(+1.49%)
Sep 14, 2017 3.300 3.400 3.250 3.350 24,247 +0.00(+0.00%)
Sep 13, 2017 3.350 3.400 3.250 3.350 86,352 +0.00(+0.00%)
Sep 12, 2017 3.250 3.375 3.200 3.350 74,294 +0.10(+3.08%)
Sep 11, 2017 3.200 3.300 3.100 3.250 95,479 +0.00(+0.00%)
Sep 08, 2017 3.350 3.350 3.150 3.250 76,129 -0.20(-5.80%)
Sep 07, 2017 3.000 3.450 2.900 3.450 156,343 +0.45(+15.00%)
Sep 06, 2017 3.000 3.000 2.800 3.000 140,829 +0.00(+0.00%)
Sep 05, 2017 3.000 3.050 2.900 3.000 66,414 +0.00(+0.00%)
Sep 01, 2017 3.200 3.200 2.900 3.000 43,936 -0.05(-1.64%)
Aug 31, 2017 2.850 3.050 2.850 3.050 52,843 +0.25(+8.93%)
Aug 30, 2017 2.800 2.900 2.750 2.800 70,002 -0.05(-1.75%)
Aug 29, 2017 2.900 2.900 2.800 2.850 42,584 -0.15(-5.00%)
Aug 28, 2017 3.050 3.100 2.950 3.000 71,812 +0.00(+0.00%)
Aug 25, 2017 2.700 3.050 2.700 3.000 145,370 +0.25(+9.09%)
Aug 24, 2017 2.850 2.900 2.600 2.750 120,373 -0.05(-1.79%)
Aug 23, 2017 2.925 2.950 2.800 2.800 155,205 -0.15(-5.08%)
Aug 22, 2017 3.000 3.000 2.900 2.950 75,884 -0.05(-1.67%)
Aug 21, 2017 3.100 3.100 2.950 3.000 104,411 -0.15(-4.76%)
Aug 18, 2017 3.250 3.250 3.025 3.150 62,945 -0.10(-3.08%)
Aug 17, 2017 3.150 3.250 3.150 3.250 87,932 +0.05(+1.56%)
Aug 16, 2017 3.100 3.250 3.100 3.200 52,544 +0.10(+3.23%)
Aug 15, 2017 3.300 3.300 3.100 3.100 90,132 -0.25(-7.46%)
Aug 14, 2017 3.400 3.400 3.250 3.350 81,490 +0.00(+0.00%)
Aug 11, 2017 3.150 3.500 3.150 3.350 88,587 +0.20(+6.35%)
Aug 10, 2017 3.350 3.375 3.100 3.150 137,667 -0.20(-5.97%)
Aug 09, 2017 3.400 3.450 3.350 3.350 53,290 -0.10(-2.90%)
Aug 08, 2017 3.450 3.600 3.400 3.450 67,169 -0.10(-2.82%)
Aug 07, 2017 3.500 3.600 3.500 3.550 125,201 -0.05(-1.39%)
Aug 04, 2017 3.550 3.650 3.500 3.600 52,111 +0.00(+0.00%)
Aug 03, 2017 3.600 3.650 3.500 3.600 76,300 -0.05(-1.37%)
Aug 02, 2017 3.750 3.778 3.450 3.650 209,029 -0.15(-3.95%)
Aug 01, 2017 4.050 4.050 3.700 3.800 95,653 -0.25(-6.17%)
Jul 31, 2017 4.000 4.075 3.950 4.050 77,213 +0.05(+1.25%)
Jul 28, 2017 4.000 4.100 3.950 4.000 172,399 -0.05(-1.23%)
Jul 27, 2017 3.850 4.150 3.650 4.050 322,285 +0.15(+3.85%)
Jul 26, 2017 3.650 3.950 3.500 3.900 360,864 -0.15(-3.70%)
Jul 25, 2017 3.550 4.250 3.500 4.050 402,878 +0.65(+19.12%)
Jul 24, 2017 3.450 3.500 3.250 3.400 156,872 -0.15(-4.23%)
Jul 21, 2017 3.450 3.650 3.350 3.550 132,399 +0.10(+2.90%)
Jul 20, 2017 3.450 3.350 3.450 98,172 +0.00(+0.00%)
Jul 19, 2017 3.450 3.450 3.350 3.450 107,954 +0.05(+1.47%)
Jul 18, 2017 3.650 3.675 3.400 3.400 205,630 -0.30(-8.11%)
Jul 17, 2017 3.700 3.800 3.650 3.700 83,218 -0.05(-1.33%)
Jul 14, 2017 3.750 3.800 3.750 3.750 29,405 -0.05(-1.32%)
Jul 13, 2017 3.700 3.800 3.650 3.800 50,545 +0.05(+1.33%)
Jul 12, 2017 3.800 3.800 3.625 3.750 64,511 -0.05(-1.32%)
Jul 11, 2017 3.750 3.850 3.700 3.800 40,466 +0.00(+0.00%)
Jul 10, 2017 3.800 3.825 3.750 3.800 32,148 +0.00(+0.00%)
Jul 07, 2017 3.750 3.850 3.700 3.800 18,045 +0.05(+1.33%)
Jul 06, 2017 3.800 3.850 3.700 3.750 50,771 -0.10(-2.60%)
Jul 05, 2017 3.800 3.850 3.700 3.850 55,533 +0.00(+0.00%)
Jul 03, 2017 3.850 3.900 3.800 3.850 18,036 +0.05(+1.32%)
Jun 30, 2017 3.900 3.900 3.750 3.800 102,798 -0.10(-2.56%)
Jun 29, 2017 3.950 3.991 3.800 3.900 67,916 -0.05(-1.27%)
Jun 28, 2017 3.900 4.000 3.850 3.950 57,162 +0.10(+2.60%)
Jun 27, 2017 4.000 4.050 3.850 3.850 83,116 -0.20(-4.94%)
Jun 26, 2017 4.000 4.100 3.900 4.050 77,868 +0.05(+1.25%)
Jun 23, 2017 4.000 4.050 3.850 4.000 158,162 +0.00(+0.00%)
Jun 22, 2017 3.650 4.000 3.600 4.000 142,475 +0.35(+9.59%)
Jun 21, 2017 3.600 3.700 3.500 3.650 287,516 +0.05(+1.39%)
Jun 20, 2017 3.750 3.850 3.550 3.600 301,465 -0.20(-5.26%)
Jun 19, 2017 3.700 3.800 3.700 3.800 158,488 +0.10(+2.70%)
Jun 16, 2017 3.650 3.839 3.550 3.700 172,717 +0.00(+0.00%)
Jun 15, 2017 3.800 3.800 3.550 3.700 193,380 -0.05(-1.33%)
Jun 14, 2017 3.950 3.950 3.700 3.750 137,499 -0.10(-2.60%)
Jun 13, 2017 3.850 3.900 3.750 3.850 111,751 +0.05(+1.32%)
Jun 12, 2017 4.050 4.050 3.750 3.800 206,397 -0.30(-7.32%)
Jun 09, 2017 4.250 4.250 3.900 4.100 115,918 -0.05(-1.20%)
Jun 08, 2017 4.050 4.200 4.000 4.150 56,028 +0.15(+3.75%)
Jun 07, 2017 4.150 4.200 3.900 4.000 172,391 -0.15(-3.61%)
Jun 06, 2017 4.300 4.300 4.150 4.150 118,068 -0.20(-4.60%)
Jun 05, 2017 4.600 4.650 4.350 4.350 218,739 -0.30(-6.45%)
Jun 02, 2017 4.750 4.771 4.500 4.650 146,758 -0.10(-2.11%)
Jun 01, 2017 4.750 4.800 4.650 4.750 199,324 -0.05(-1.04%)
May 31, 2017 4.900 4.900 4.650 4.800 127,480 -0.20(-4.00%)
May 30, 2017 5.100 5.150 4.900 5.000 41,522 -0.05(-0.99%)
May 26, 2017 5.050 5.050 4.900 5.050 92,183 -0.05(-0.98%)
May 25, 2017 5.400 5.400 5.050 5.100 78,170 -0.25(-4.67%)
May 24, 2017 5.350 5.400 5.200 5.350 154,107 +0.05(+0.94%)
May 23, 2017 5.100 5.350 5.071 5.300 244,834 +0.25(+4.95%)
May 22, 2017 4.900 5.100 4.900 5.050 202,600 +0.30(+6.32%)
May 19, 2017 4.350 5.100 4.200 4.750 393,638 +0.45(+10.47%)
May 18, 2017 4.150 4.400 4.050 4.300 83,822 +0.20(+4.88%)
May 17, 2017 4.100 4.250 4.000 4.100 168,590 -0.10(-2.38%)
May 16, 2017 4.250 4.250 4.100 4.200 73,639 -0.05(-1.18%)
May 15, 2017 4.300 4.550 4.175 4.250 169,057 +0.00(+0.00%)
May 12, 2017 4.150 4.250 4.100 4.250 104,264 +0.10(+2.41%)
May 11, 2017 4.000 4.200 3.925 4.150 131,744 +0.10(+2.47%)
May 10, 2017 4.000 4.050 3.900 4.050 50,215 +0.10(+2.53%)
May 09, 2017 3.750 4.100 3.650 3.950 234,072 +0.30(+8.22%)
May 08, 2017 3.700 3.800 3.600 3.650 160,733 -0.05(-1.35%)
May 05, 2017 3.850 3.850 3.650 3.700 147,459 -0.15(-3.90%)
May 04, 2017 3.850 3.900 3.800 3.850 108,660 +0.00(+0.00%)
May 03, 2017 4.000 4.000 3.850 3.850 60,548 -0.10(-2.53%)
May 02, 2017 4.100 4.150 3.950 3.950 76,269 -0.20(-4.82%)
May 01, 2017 4.050 4.300 3.850 4.150 132,111 +0.10(+2.47%)
Apr 28, 2017 3.950 4.100 3.900 4.050 66,940 +0.07(+1.89%)
Apr 27, 2017 3.950 4.000 3.900 3.975 51,601 -0.02(-0.62%)
Apr 26, 2017 4.000 4.000 3.900 4.000 45,478 +0.00(+0.00%)
Apr 25, 2017 4.000 4.000 3.925 4.000 58,382 +0.00(+0.00%)
Apr 24, 2017 3.950 4.000 3.900 4.000 56,676 +0.05(+1.27%)
Apr 21, 2017 4.050 4.100 3.925 3.950 48,888 -0.08(-1.86%)
Apr 20, 2017 3.950 4.050 3.850 4.025 150,386 +0.08(+1.90%)
Apr 19, 2017 4.100 4.136 3.850 3.950 108,338 -0.15(-3.66%)
Apr 18, 2017 4.150 4.200 4.100 4.100 85,860 -0.15(-3.53%)
Apr 17, 2017 4.250 4.250 4.150 4.250 29,616 +0.00(+0.00%)
Apr 13, 2017 4.100 4.250 4.100 4.250 77,439 +0.10(+2.41%)
Apr 12, 2017 4.150 4.200 4.100 4.150 106,808 +0.00(+0.00%)
Apr 11, 2017 4.250 4.250 4.150 4.150 43,482 -0.05(-1.19%)
Apr 10, 2017 4.100 4.250 4.100 4.200 72,046 +0.10(+2.44%)
Apr 07, 2017 4.100 4.150 4.000 4.100 134,825 +0.00(+0.00%)
Apr 06, 2017 4.100 4.150 4.050 4.100 187,913 +0.00(+0.00%)
Apr 05, 2017 4.200 4.200 4.100 4.100 84,798 -0.10(-2.38%)
Apr 04, 2017 4.150 4.200 4.100 4.200 110,657 +0.05(+1.20%)
Apr 03, 2017 4.250 4.300 4.100 4.150 217,978 -0.15(-3.49%)
Mar 31, 2017 4.300 4.400 4.250 4.300 79,424 +0.05(+1.18%)
Mar 30, 2017 4.300 4.350 4.200 4.250 97,480 -0.10(-2.30%)
Mar 29, 2017 4.300 4.400 4.250 4.350 87,883 -0.05(-1.14%)
Mar 28, 2017 4.300 4.400 4.250 4.400 43,852 +0.10(+2.33%)
Mar 27, 2017 4.250 4.300 4.200 4.300 72,139 -0.05(-1.15%)
Mar 24, 2017 4.200 4.388 4.200 4.350 52,715 +0.15(+3.57%)
Mar 23, 2017 4.300 4.300 4.200 4.200 65,853 -0.10(-2.33%)
Mar 22, 2017 4.300 4.350 4.250 4.300 149,124 -0.05(-1.15%)
Mar 21, 2017 4.350 4.400 4.300 4.350 112,114 -0.05(-1.14%)
Mar 20, 2017 4.350 4.400 4.250 4.400 143,746 +0.05(+1.15%)
Mar 17, 2017 4.300 4.450 4.300 4.350 221,562 +0.05(+1.16%)
Mar 16, 2017 4.450 4.450 4.200 4.300 201,519 -0.20(-4.44%)
Mar 15, 2017 4.500 4.550 4.400 4.500 173,081 +0.00(+0.00%)
Mar 14, 2017 4.700 4.700 4.500 4.500 59,221 -0.20(-4.26%)
Mar 13, 2017 4.700 4.750 4.650 4.700 49,183 +0.00(+0.00%)
Mar 10, 2017 4.800 5.000 4.650 4.700 86,588 +0.00(+0.00%)
Mar 09, 2017 4.450 4.850 4.450 4.700 232,386 +0.20(+4.44%)
Mar 08, 2017 4.400 4.600 4.350 4.500 149,441 +0.10(+2.27%)
Mar 07, 2017 4.350 4.500 4.300 4.400 77,130 +0.00(+0.00%)
Mar 06, 2017 4.300 4.500 4.250 4.400 145,744 +0.00(+0.00%)
Mar 03, 2017 4.400 4.450 4.300 4.400 102,933 -0.05(-1.12%)
Mar 02, 2017 4.300 4.650 4.300 4.450 174,596 +0.10(+2.30%)
Mar 01, 2017 4.300 4.350 4.250 4.350 123,214 +0.10(+2.35%)
Feb 28, 2017 4.350 4.400 4.250 4.250 166,030 -0.15(-3.41%)
Feb 27, 2017 4.300 4.450 4.300 4.400 224,144 +0.10(+2.33%)
Feb 24, 2017 4.350 4.400 4.275 4.300 157,787 -0.10(-2.27%)
Feb 23, 2017 4.600 4.600 4.375 4.400 223,550 -0.15(-3.30%)
Feb 22, 2017 4.500 4.600 4.500 4.550 118,888 +0.00(+0.00%)
Feb 21, 2017 4.500 4.600 4.450 4.550 95,156 +0.00(+0.00%)
Feb 17, 2017 4.550 4.550 4.550 0 -0.05(-1.09%)
Feb 16, 2017 4.500 4.600 4.450 4.600 119,854 +0.05(+1.10%)
Feb 15, 2017 4.500 4.700 4.450 4.550 256,123 -0.10(-2.15%)
Feb 14, 2017 4.650 4.700 4.600 4.650 88,393 -0.05(-1.06%)
Feb 13, 2017 4.600 4.700 4.600 4.700 52,816 +0.05(+1.08%)
Feb 10, 2017 4.750 4.750 4.625 4.650 74,193 -0.05(-1.06%)
Feb 09, 2017 4.650 4.750 4.600 4.700 105,855 +0.00(+0.00%)
Feb 08, 2017 4.750 4.750 4.600 4.700 64,067 +0.00(+0.00%)
Feb 07, 2017 4.750 4.800 4.650 4.700 72,743 -0.05(-1.05%)
Feb 06, 2017 4.750 4.850 4.650 4.750 124,878 -0.05(-1.04%)
Feb 03, 2017 4.700 4.800 4.650 4.800 95,957 +0.15(+3.23%)
Feb 02, 2017 4.650 4.700 4.650 4.650 31,790 -0.05(-1.06%)
Feb 01, 2017 4.750 4.850 4.650 4.700 50,165 -0.05(-1.05%)
Jan 31, 2017 4.600 4.800 4.600 4.750 57,241 +0.15(+3.26%)
Jan 30, 2017 4.750 4.750 4.550 4.600 114,481 -0.15(-3.16%)
Jan 27, 2017 4.700 4.800 4.700 4.750 94,031 +0.05(+1.06%)
Jan 26, 2017 4.600 4.750 4.600 4.700 160,510 +0.05(+1.08%)
Jan 25, 2017 4.600 4.700 4.600 4.650 168,934 +0.05(+1.09%)
Jan 24, 2017 4.500 4.650 4.450 4.600 180,792 +0.10(+2.22%)
Jan 23, 2017 4.550 4.600 4.400 4.500 380,847 -0.10(-2.17%)
Jan 20, 2017 4.700 4.700 4.525 4.600 160,739 -0.05(-1.08%)
Jan 19, 2017 4.850 4.850 4.550 4.650 239,170 -0.20(-4.12%)
Jan 18, 2017 4.950 4.950 4.750 4.850 149,989 -0.05(-1.02%)
Jan 17, 2017 4.950 4.975 4.825 4.900 173,125 -0.10(-2.00%)
Jan 13, 2017 5.000 5.000 5.000 0 +0.05(+1.01%)
Jan 12, 2017 5.000 5.050 4.950 4.950 109,867 -0.05(-1.00%)
Jan 11, 2017 5.150 5.275 5.000 5.000 234,649 -0.20(-3.85%)
Jan 10, 2017 5.200 5.225 5.100 5.200 51,506 -0.05(-0.95%)
Jan 09, 2017 5.250 5.300 5.200 5.250 118,798 -0.10(-1.87%)
Jan 06, 2017 5.150 5.400 5.120 5.350 89,774 +0.20(+3.88%)
Jan 05, 2017 5.050 5.250 5.000 5.150 203,754 +0.05(+0.98%)
Jan 04, 2017 5.100 5.300 5.050 5.100 298,969 +0.00(+0.00%)
Jan 03, 2017 5.100 5.250 5.050 5.100 156,502 +0.00(+0.00%)
Dec 30, 2016 5.100 5.100 5.100 0 +0.00(+0.00%)
Dec 29, 2016 5.050 5.150 5.050 5.100 92,786 +0.00(+0.00%)
Dec 28, 2016 5.300 5.325 5.075 5.100 153,197 -0.25(-4.67%)
Dec 27, 2016 5.200 5.350 5.150 5.350 168,288 +0.10(+1.90%)
Dec 23, 2016 5.250 5.250 5.250 0 +0.10(+1.94%)
Dec 22, 2016 5.250 5.350 5.100 5.150 210,369 -0.15(-2.83%)
Dec 21, 2016 5.550 5.550 5.250 5.300 153,099 -0.30(-5.36%)
Dec 20, 2016 5.650 5.650 5.500 5.600 122,752 +0.00(+0.00%)
Dec 19, 2016 5.700 5.850 5.550 5.600 139,398 -0.15(-2.61%)
Dec 16, 2016 5.850 5.950 5.750 5.750 150,204 -0.10(-1.71%)
Dec 15, 2016 5.950 6.050 5.775 5.850 151,289 -0.10(-1.68%)
Dec 14, 2016 6.050 6.150 5.850 5.950 139,879 -0.15(-2.46%)
Dec 13, 2016 6.150 6.250 6.050 6.100 67,623 -0.10(-1.61%)
Dec 12, 2016 6.250 6.300 6.075 6.200 107,915 -0.10(-1.59%)
Dec 09, 2016 6.050 6.300 6.050 6.300 172,930 +0.30(+5.00%)
Dec 08, 2016 6.000 6.100 6.000 6.000 133,187 +0.10(+1.69%)
Dec 07, 2016 6.000 6.100 5.875 5.900 157,013 -0.20(-3.28%)
Dec 06, 2016 6.100 6.200 5.950 6.100 103,711 +0.10(+1.67%)
Dec 05, 2016 5.900 6.300 5.900 6.000 107,456 +0.05(+0.84%)
Dec 02, 2016 5.800 6.100 5.800 5.950 48,726 +0.10(+1.71%)
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.