Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compugen Ltd (NQ: CGEN )

2.110 -0.030 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2004 4.880 5.160 4.840 5.080 72,800 +0.05(+0.99%)
Aug 30, 2004 5.000 5.040 4.960 5.030 38,000 -0.13(-2.52%)
Aug 27, 2004 5.180 5.200 5.060 5.160 4,400 -0.04(-0.77%)
Aug 26, 2004 5.020 5.210 4.790 5.200 41,100 +0.20(+4.00%)
Aug 25, 2004 4.630 5.070 4.630 5.000 72,600 +0.18(+3.73%)
Aug 24, 2004 4.530 4.940 4.480 4.820 76,300 +0.21(+4.56%)
Aug 23, 2004 4.330 4.610 4.260 4.610 105,825 +0.41(+9.76%)
Aug 20, 2004 4.110 4.310 3.990 4.200 36,100 +0.14(+3.45%)
Aug 19, 2004 3.700 4.270 3.570 4.060 48,400 +0.31(+8.27%)
Aug 18, 2004 3.500 3.790 3.310 3.750 40,700 +0.35(+10.29%)
Aug 17, 2004 3.490 3.550 3.280 3.400 35,600 -0.12(-3.41%)
Aug 16, 2004 3.240 3.750 3.220 3.520 41,200 +0.31(+9.66%)
Aug 13, 2004 3.180 3.370 3.180 3.210 24,500 -0.12(-3.60%)
Aug 12, 2004 3.380 3.380 3.180 3.330 54,300 -0.16(-4.58%)
Aug 11, 2004 3.720 3.840 3.370 3.490 79,000 -0.26(-6.93%)
Aug 10, 2004 3.990 4.000 3.710 3.750 37,300 -0.15(-3.85%)
Aug 09, 2004 4.370 4.430 3.880 3.900 46,500 -0.40(-9.30%)
Aug 06, 2004 4.260 4.420 4.260 4.300 13,600 +0.00(+0.00%)
Aug 05, 2004 4.580 4.590 4.300 4.300 13,200 -0.20(-4.44%)
Aug 04, 2004 4.560 4.560 4.420 4.500 5,000 -0.06(-1.32%)
Aug 03, 2004 4.640 4.690 4.500 4.560 36,051 -0.11(-2.36%)
Aug 02, 2004 4.500 4.740 4.440 4.670 30,100 -0.13(-2.71%)
Jul 30, 2004 4.390 4.800 4.370 4.800 75,300 +0.43(+9.84%)
Jul 29, 2004 4.420 4.420 4.060 4.370 24,200 -0.03(-0.68%)
Jul 28, 2004 4.430 4.530 4.060 4.400 38,900 -0.10(-2.22%)
Jul 27, 2004 4.310 4.530 4.070 4.500 53,900 +0.23(+5.39%)
Jul 26, 2004 4.550 4.630 4.140 4.270 108,000 -0.41(-8.76%)
Jul 23, 2004 4.540 4.880 4.540 4.680 19,900 -0.18(-3.70%)
Jul 22, 2004 4.530 4.870 4.250 4.860 52,100 +0.26(+5.65%)
Jul 21, 2004 4.650 5.000 4.530 4.600 98,500 -0.25(-5.15%)
Jul 20, 2004 5.020 5.070 4.750 4.850 57,600 -0.18(-3.58%)
Jul 19, 2004 4.310 5.410 4.300 5.030 245,600 +0.93(+22.68%)
Jul 16, 2004 4.060 4.140 4.020 4.100 31,600 -0.10(-2.38%)
Jul 15, 2004 4.150 4.340 3.990 4.200 77,300 +0.00(+0.00%)
Jul 14, 2004 4.080 4.250 3.980 4.200 111,000 +0.12(+2.94%)
Jul 13, 2004 4.250 4.280 3.950 4.080 202,800 -0.18(-4.23%)
Jul 12, 2004 4.500 4.500 4.250 4.260 73,100 -0.31(-6.78%)
Jul 09, 2004 4.490 4.570 4.350 4.570 49,000 +0.17(+3.86%)
Jul 08, 2004 4.440 4.500 4.400 4.400 120,700 -0.10(-2.22%)
Jul 07, 2004 4.470 4.540 4.450 4.500 52,700 +0.05(+1.12%)
Jul 06, 2004 4.450 4.580 4.400 4.450 102,800 -0.15(-3.26%)
Jul 02, 2004 4.420 4.640 4.380 4.600 60,300 +0.20(+4.55%)
Jul 01, 2004 4.580 4.580 4.400 4.400 50,000 -0.34(-7.17%)
Jun 30, 2004 4.710 4.740 4.450 4.740 59,400 +0.03(+0.64%)
Jun 29, 2004 4.620 4.750 4.500 4.710 47,800 +0.15(+3.29%)
Jun 28, 2004 4.710 4.710 4.550 4.560 31,800 -0.17(-3.57%)
Jun 25, 2004 4.640 4.740 4.620 4.729 18,400 +0.15(+3.25%)
Jun 24, 2004 4.670 4.720 4.490 4.580 21,600 -0.11(-2.35%)
Jun 23, 2004 4.430 4.750 4.430 4.690 18,000 +0.14(+3.08%)
Jun 22, 2004 4.580 4.590 4.280 4.550 47,100 +0.00(+0.00%)
Jun 21, 2004 4.630 4.630 4.510 4.550 29,100 +0.06(+1.34%)
Jun 18, 2004 4.700 4.700 4.450 4.490 76,900 -0.17(-3.65%)
Jun 17, 2004 4.710 4.780 4.540 4.660 14,300 -0.12(-2.51%)
Jun 16, 2004 4.830 4.830 4.560 4.780 97,800 +0.12(+2.58%)
Jun 15, 2004 4.680 4.780 4.460 4.660 74,800 +0.12(+2.64%)
Jun 14, 2004 5.010 5.250 4.360 4.540 264,400 -0.56(-10.98%)
Jun 10, 2004 5.380 5.640 4.830 5.100 120,800 -0.30(-5.56%)
Jun 09, 2004 5.660 5.760 5.350 5.400 44,600 -0.35(-6.09%)
Jun 08, 2004 5.530 5.800 5.510 5.750 18,300 +0.09(+1.59%)
Jun 07, 2004 5.800 5.810 5.500 5.660 65,300 -0.26(-4.39%)
Jun 04, 2004 5.820 6.040 5.710 5.920 28,800 +0.12(+2.07%)
Jun 03, 2004 6.000 6.000 5.790 5.800 24,900 -0.21(-3.48%)
Jun 02, 2004 5.970 6.060 5.970 6.009 23,200 +0.04(+0.65%)
Jun 01, 2004 6.100 6.350 5.900 5.970 13,500 -0.13(-2.13%)
May 28, 2004 5.920 6.120 5.920 6.100 79,400 +0.15(+2.52%)
May 27, 2004 6.050 6.210 5.900 5.950 36,800 -0.08(-1.33%)
May 26, 2004 6.190 6.190 5.960 6.030 23,200 -0.13(-2.11%)
May 25, 2004 6.160 6.310 6.160 6.160 22,000 +0.01(+0.16%)
May 24, 2004 6.030 6.250 5.880 6.150 29,900 -0.05(-0.81%)
May 21, 2004 6.150 6.290 6.150 6.200 10,600 +0.03(+0.49%)
May 20, 2004 6.110 6.300 6.110 6.170 69,200 -0.04(-0.64%)
May 19, 2004 6.210 6.300 6.159 6.210 46,300 -0.04(-0.64%)
May 18, 2004 5.980 6.300 5.980 6.250 108,900 +0.35(+5.93%)
May 17, 2004 6.010 6.050 5.810 5.900 83,000 -0.23(-3.75%)
May 14, 2004 6.300 6.300 6.060 6.130 16,000 -0.06(-0.97%)
May 13, 2004 6.230 6.290 6.100 6.190 12,900 -0.01(-0.16%)
May 12, 2004 6.160 6.240 6.000 6.200 70,100 +0.00(+0.00%)
May 11, 2004 6.150 6.210 6.130 6.200 27,800 -0.05(-0.80%)
May 10, 2004 6.030 6.280 6.000 6.250 67,100 -0.14(-2.19%)
May 07, 2004 6.290 6.470 6.200 6.390 26,700 +0.29(+4.75%)
May 06, 2004 6.180 6.430 6.100 6.100 52,100 -0.20(-3.17%)
May 05, 2004 6.510 6.510 6.160 6.300 42,000 -0.23(-3.52%)
May 04, 2004 6.510 6.620 6.380 6.530 31,100 +0.03(+0.46%)
May 03, 2004 6.730 6.930 6.370 6.500 61,200 -0.49(-7.01%)
Apr 30, 2004 6.360 7.000 6.360 6.990 61,300 +0.49(+7.54%)
Apr 29, 2004 6.560 6.700 6.380 6.500 53,800 +0.02(+0.31%)
Apr 28, 2004 6.560 6.596 6.420 6.480 59,500 -0.16(-2.39%)
Apr 27, 2004 6.500 6.690 6.500 6.639 25,500 -0.04(-0.61%)
Apr 26, 2004 6.450 6.750 6.350 6.680 57,200 -0.08(-1.18%)
Apr 23, 2004 6.710 6.770 6.450 6.760 46,200 +0.02(+0.30%)
Apr 22, 2004 6.400 7.000 6.400 6.740 49,200 +0.24(+3.69%)
Apr 21, 2004 6.675 6.880 6.380 6.500 88,300 -0.29(-4.27%)
Apr 20, 2004 6.900 6.900 6.730 6.790 26,500 -0.05(-0.73%)
Apr 19, 2004 7.190 7.190 6.730 6.840 68,900 -0.15(-2.15%)
Apr 16, 2004 7.001 7.040 6.890 6.990 84,300 -0.05(-0.71%)
Apr 15, 2004 6.990 7.150 6.860 7.040 50,400 +0.13(+1.88%)
Apr 14, 2004 6.760 7.040 6.760 6.910 49,700 -0.03(-0.43%)
Apr 13, 2004 6.800 7.160 6.800 6.940 57,500 +0.04(+0.58%)
Apr 12, 2004 6.960 6.990 6.720 6.900 26,100 -0.05(-0.72%)
Apr 08, 2004 6.890 7.060 6.890 6.950 13,200 +0.05(+0.72%)
Apr 07, 2004 6.710 6.950 6.710 6.900 31,300 +0.15(+2.22%)
Apr 06, 2004 6.710 7.070 6.400 6.750 54,100 -0.23(-3.30%)
Apr 05, 2004 6.680 7.030 6.490 6.980 68,100 -0.03(-0.43%)
Apr 02, 2004 6.920 7.100 6.830 7.010 82,200 +0.20(+2.94%)
Apr 01, 2004 6.460 6.820 6.350 6.810 85,000 +0.31(+4.77%)
Mar 31, 2004 6.220 6.500 6.110 6.500 64,900 +0.29(+4.67%)
Mar 30, 2004 5.980 6.239 5.980 6.210 26,300 +0.20(+3.33%)
Mar 29, 2004 6.150 6.210 5.950 6.010 46,400 -0.06(-0.99%)
Mar 26, 2004 5.860 6.090 5.860 6.070 38,100 -0.04(-0.65%)
Mar 25, 2004 6.060 6.250 6.010 6.110 29,900 +0.03(+0.49%)
Mar 24, 2004 5.850 6.100 5.850 6.080 20,100 +0.09(+1.50%)
Mar 23, 2004 5.970 6.340 5.950 5.990 36,800 +0.03(+0.50%)
Mar 22, 2004 6.340 6.360 5.950 5.960 32,000 -0.43(-6.73%)
Mar 19, 2004 6.410 6.470 6.330 6.390 25,000 +0.02(+0.31%)
Mar 18, 2004 6.510 6.520 6.250 6.370 19,700 -0.19(-2.90%)
Mar 17, 2004 6.490 6.600 6.480 6.560 30,500 +0.20(+3.14%)
Mar 16, 2004 6.400 6.520 6.230 6.360 107,100 +0.25(+4.09%)
Mar 15, 2004 6.690 6.740 5.980 6.110 152,800 -0.54(-8.12%)
Mar 12, 2004 6.470 6.800 6.450 6.650 60,100 +0.20(+3.10%)
Mar 11, 2004 6.650 6.740 6.240 6.450 111,200 -0.24(-3.59%)
Mar 10, 2004 7.010 7.090 6.510 6.690 70,400 -0.27(-3.88%)
Mar 09, 2004 7.160 7.180 6.900 6.960 72,500 -0.09(-1.28%)
Mar 08, 2004 7.290 7.290 6.910 7.050 74,600 -0.13(-1.81%)
Mar 05, 2004 7.335 7.380 7.010 7.180 74,800 -0.22(-2.97%)
Mar 04, 2004 7.330 7.500 7.170 7.400 110,100 +0.05(+0.68%)
Mar 03, 2004 7.300 7.580 7.100 7.350 161,100 +0.02(+0.27%)
Mar 02, 2004 7.240 7.410 7.110 7.330 158,400 +0.17(+2.37%)
Mar 01, 2004 6.800 7.500 6.800 7.160 331,800 +0.16(+2.29%)
Feb 27, 2004 7.040 7.090 6.560 7.000 50,700 +0.05(+0.72%)
Feb 26, 2004 6.920 6.990 6.830 6.950 58,600 -0.06(-0.86%)
Feb 25, 2004 6.800 7.050 6.720 7.010 38,300 +0.21(+3.09%)
Feb 24, 2004 6.850 6.950 6.540 6.800 73,800 -0.14(-2.02%)
Feb 23, 2004 7.040 7.050 6.930 6.940 40,800 -0.11(-1.56%)
Feb 20, 2004 6.880 7.250 6.880 7.050 30,200 -0.07(-0.98%)
Feb 19, 2004 7.100 7.250 7.020 7.120 54,800 -0.08(-1.11%)
Feb 18, 2004 7.250 7.490 7.180 7.200 153,400 +0.08(+1.12%)
Feb 17, 2004 7.070 7.260 7.050 7.120 89,200 +0.00(+0.00%)
Feb 13, 2004 7.200 7.200 7.030 7.120 28,700 -0.03(-0.42%)
Feb 12, 2004 7.130 7.170 6.870 7.150 116,700 -0.02(-0.28%)
Feb 11, 2004 7.100 7.170 6.940 7.170 50,000 +0.04(+0.56%)
Feb 10, 2004 7.000 7.150 6.930 7.130 50,100 +0.08(+1.13%)
Feb 09, 2004 7.050 7.150 6.820 7.050 103,600 +0.11(+1.59%)
Feb 06, 2004 6.950 7.000 6.620 6.940 281,300 -0.11(-1.56%)
Feb 05, 2004 6.890 7.140 6.880 7.050 203,000 +0.00(+0.00%)
Feb 04, 2004 6.960 7.100 6.500 7.050 468,100 -0.22(-3.03%)
Feb 03, 2004 7.150 7.380 7.000 7.270 115,600 +0.10(+1.39%)
Feb 02, 2004 6.600 7.500 6.600 7.170 98,300 -0.10(-1.38%)
Jan 30, 2004 7.240 7.410 7.188 7.270 81,400 +0.07(+0.97%)
Jan 29, 2004 7.900 8.090 7.080 7.200 259,500 -0.70(-8.86%)
Jan 28, 2004 7.590 7.990 7.360 7.900 501,200 +0.60(+8.22%)
Jan 27, 2004 7.050 7.300 7.010 7.300 132,700 +0.30(+4.29%)
Jan 26, 2004 6.900 7.280 6.870 7.000 99,500 +0.00(+0.00%)
Jan 23, 2004 7.000 7.150 6.750 7.000 59,600 +0.16(+2.34%)
Jan 22, 2004 6.750 6.960 6.560 6.840 145,400 -0.17(-2.43%)
Jan 21, 2004 6.860 7.100 6.760 7.010 127,700 -0.29(-3.97%)
Jan 20, 2004 7.990 7.990 7.011 7.300 346,200 +0.35(+5.04%)
Jan 16, 2004 6.960 6.980 6.700 6.950 42,800 +0.29(+4.35%)
Jan 15, 2004 6.610 7.000 6.560 6.660 138,884 -0.43(-6.06%)
Jan 14, 2004 7.170 7.260 6.910 7.090 214,982 +0.09(+1.29%)
Jan 13, 2004 7.310 7.310 6.891 7.000 210,324 -0.06(-0.85%)
Jan 12, 2004 6.710 7.340 6.650 7.060 484,148 +0.59(+9.12%)
Jan 09, 2004 6.110 6.490 5.700 6.470 281,133 +0.49(+8.19%)
Jan 08, 2004 6.050 6.200 5.810 5.980 207,360 -0.10(-1.64%)
Jan 07, 2004 5.720 6.180 5.630 6.080 393,039 +0.48(+8.57%)
Jan 06, 2004 5.160 5.780 5.160 5.600 251,700 +0.45(+8.74%)
Jan 05, 2004 5.200 5.250 5.100 5.150 93,500 +0.10(+1.98%)
Jan 02, 2004 5.080 5.129 5.010 5.050 29,900 +0.00(+0.00%)
Dec 31, 2003 5.080 5.160 5.010 5.050 54,700 +0.00(+0.00%)
Dec 30, 2003 5.050 5.180 5.040 5.050 36,922 -0.10(-1.94%)
Dec 29, 2003 5.150 5.200 5.040 5.150 135,830 -0.01(-0.19%)
Dec 26, 2003 5.030 5.240 5.000 5.160 20,967 +0.13(+2.58%)
Dec 24, 2003 5.110 5.110 5.000 5.030 43,970 -0.08(-1.57%)
Dec 23, 2003 5.060 5.190 5.040 5.110 18,650 +0.03(+0.59%)
Dec 22, 2003 5.040 5.200 5.040 5.080 47,300 +0.03(+0.59%)
Dec 19, 2003 5.070 5.200 5.030 5.050 46,826 -0.05(-0.98%)
Dec 18, 2003 5.060 5.220 5.060 5.100 49,875 -0.11(-2.11%)
Dec 17, 2003 5.160 5.310 5.160 5.210 18,700 +0.10(+1.96%)
Dec 16, 2003 5.200 5.250 5.050 5.110 64,464 -0.04(-0.78%)
Dec 15, 2003 5.450 5.470 5.150 5.150 46,362 -0.06(-1.15%)
Dec 12, 2003 5.400 5.400 5.130 5.210 20,600 -0.15(-2.80%)
Dec 11, 2003 5.100 5.400 5.170 5.360 16,325 +0.26(+5.10%)
Dec 10, 2003 5.030 5.250 5.030 5.100 24,750 -0.14(-2.67%)
Dec 09, 2003 5.260 5.350 5.171 5.240 19,781 -0.01(-0.19%)
Dec 08, 2003 5.200 5.359 5.110 5.250 29,524 -0.20(-3.67%)
Dec 05, 2003 5.580 5.610 5.270 5.450 35,273 -0.13(-2.33%)
Dec 04, 2003 5.420 5.580 5.250 5.580 56,659 +0.06(+1.09%)
Dec 03, 2003 5.669 5.700 5.500 5.520 38,255 +0.00(+0.02%)
Dec 02, 2003 5.680 5.759 5.360 5.519 106,922 -0.20(-3.51%)
Dec 01, 2003 5.310 5.740 5.200 5.720 247,543 +0.52(+10.00%)
Nov 28, 2003 5.100 5.230 5.091 5.200 20,470 +0.12(+2.36%)
Nov 26, 2003 5.049 5.120 5.040 5.080 58,841 +0.08(+1.60%)
Nov 25, 2003 5.000 5.050 4.900 5.000 145,560 +0.04(+0.81%)
Nov 24, 2003 4.820 5.020 4.810 4.960 30,900 +0.02(+0.40%)
Nov 21, 2003 5.080 5.000 4.900 4.940 23,291 -0.14(-2.76%)
Nov 20, 2003 5.090 5.090 5.000 5.080 27,319 -0.01(-0.20%)
Nov 19, 2003 5.000 5.120 4.960 5.090 215,535 +0.07(+1.39%)
Nov 18, 2003 5.040 5.050 4.960 5.020 64,379 +0.06(+1.19%)
Nov 17, 2003 4.950 5.050 4.840 4.961 19,100 -0.04(-0.78%)
Nov 14, 2003 4.770 5.020 4.760 5.000 83,340 +0.15(+3.07%)
Nov 13, 2003 5.050 5.100 4.840 4.851 22,415 -0.11(-2.20%)
Nov 12, 2003 4.850 5.050 4.850 4.960 225,926 +0.12(+2.48%)
Nov 11, 2003 4.950 5.100 4.710 4.840 65,354 -0.23(-4.54%)
Nov 10, 2003 5.200 5.370 5.000 5.070 64,657 +0.05(+1.02%)
Nov 07, 2003 5.100 5.100 4.800 5.019 136,150 +0.02(+0.38%)
Nov 06, 2003 5.310 5.310 4.960 5.000 69,610 -0.21(-4.03%)
Nov 05, 2003 5.200 5.300 5.050 5.210 47,308 -0.09(-1.70%)
Nov 04, 2003 4.940 5.300 4.870 5.300 163,352 +0.43(+8.83%)
Nov 03, 2003 4.880 4.940 4.670 4.870 94,893 +0.20(+4.28%)
Oct 31, 2003 4.650 4.840 4.650 4.670 59,820 -0.13(-2.71%)
Oct 30, 2003 4.520 4.890 4.580 4.800 130,995 +0.28(+6.19%)
Oct 29, 2003 4.900 5.000 4.320 4.520 568,740 -0.48(-9.60%)
Oct 28, 2003 5.070 5.250 4.800 5.000 53,180 -0.04(-0.79%)
Oct 27, 2003 5.160 5.300 5.000 5.040 120,000 -0.13(-2.53%)
Oct 24, 2003 5.230 5.250 5.160 5.171 2,400 +0.02(+0.41%)
Oct 23, 2003 5.180 5.380 5.150 5.150 18,900 -0.15(-2.83%)
Oct 22, 2003 5.180 5.450 5.180 5.300 25,100 +0.00(+0.00%)
Oct 21, 2003 5.240 5.420 5.240 5.300 39,200 +0.04(+0.76%)
Oct 20, 2003 5.410 5.410 5.200 5.260 26,400 -0.13(-2.41%)
Oct 17, 2003 5.390 5.490 5.370 5.390 9,900 -0.04(-0.74%)
Oct 16, 2003 5.650 5.650 5.420 5.430 18,900 -0.02(-0.37%)
Oct 15, 2003 5.750 5.750 5.450 5.450 126,550 -0.05(-0.91%)
Oct 14, 2003 5.700 5.720 5.370 5.500 60,850 +0.00(+0.00%)
Oct 13, 2003 5.700 5.700 5.430 5.500 96,070 -0.10(-1.79%)
Oct 10, 2003 5.700 5.700 5.460 5.600 43,234 -0.09(-1.58%)
Oct 09, 2003 5.560 5.750 5.560 5.690 47,398 +0.13(+2.34%)
Oct 08, 2003 5.510 5.620 5.410 5.560 95,564 +0.13(+2.39%)
Oct 07, 2003 5.090 5.500 4.890 5.430 79,602 +0.34(+6.68%)
Oct 06, 2003 4.750 5.219 4.750 5.090 34,150 +0.33(+6.93%)
Oct 03, 2003 5.070 5.090 4.760 4.760 163,150 -0.24(-4.80%)
Oct 02, 2003 5.070 5.140 4.890 5.000 136,000 -0.05(-0.99%)
Oct 01, 2003 5.000 5.080 4.940 5.050 107,345 +0.05(+1.00%)
Sep 30, 2003 5.130 5.130 4.740 5.000 82,930 -0.15(-2.91%)
Sep 29, 2003 5.220 5.280 5.150 5.150 23,275 -0.10(-1.90%)
Sep 26, 2003 5.200 5.320 5.170 5.250 14,300 -0.03(-0.57%)
Sep 25, 2003 5.210 5.330 5.250 5.280 44,900 +0.07(+1.34%)
Sep 24, 2003 5.210 5.410 5.100 5.210 49,500 -0.09(-1.70%)
Sep 23, 2003 4.980 5.410 4.980 5.300 67,220 +0.29(+5.79%)
Sep 22, 2003 5.250 5.330 4.990 5.010 187,207 -0.21(-4.02%)
Sep 19, 2003 5.330 5.530 4.930 5.220 322,550 -0.04(-0.76%)
Sep 18, 2003 5.840 5.840 5.240 5.260 438,325 -0.58(-9.93%)
Sep 17, 2003 5.920 5.990 5.600 5.840 116,750 -0.05(-0.85%)
Sep 16, 2003 5.880 5.990 5.810 5.890 183,880 +0.03(+0.51%)
Sep 15, 2003 5.620 5.990 5.580 5.860 192,700 +0.30(+5.40%)
Sep 12, 2003 5.300 5.611 5.260 5.560 170,300 +0.20(+3.73%)
Sep 11, 2003 5.200 5.420 5.100 5.360 169,500 +0.20(+3.86%)
Sep 10, 2003 5.200 5.250 5.050 5.161 192,400 -0.09(-1.70%)
Sep 09, 2003 4.700 5.250 4.690 5.250 391,600 +0.52(+10.99%)
Sep 08, 2003 4.440 4.730 4.430 4.730 212,900 +0.19(+4.19%)
Sep 05, 2003 4.350 4.690 4.320 4.540 141,200 +0.17(+3.89%)
Sep 04, 2003 4.360 4.400 4.270 4.370 109,400 +0.05(+1.16%)
Sep 03, 2003 4.360 4.500 4.300 4.320 102,700 -0.08(-1.82%)
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.