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

Compugen Ltd (NQ: CGEN )

2.130 -0.080 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2006 3.780 3.860 3.770 3.850 16,600 +0.00(+0.00%)
Mar 30, 2006 3.690 3.860 3.570 3.850 32,444 +0.16(+4.34%)
Mar 29, 2006 3.720 3.800 3.600 3.690 26,505 +0.10(+2.79%)
Mar 28, 2006 3.520 3.590 3.450 3.590 26,150 +0.09(+2.57%)
Mar 27, 2006 3.800 3.800 3.200 3.500 100,203 -0.20(-5.41%)
Mar 24, 2006 3.680 3.810 3.670 3.700 9,760 +0.00(+0.00%)
Mar 23, 2006 3.850 3.890 3.620 3.700 17,500 -0.08(-2.12%)
Mar 22, 2006 3.990 4.070 3.780 3.780 112,500 -0.27(-6.66%)
Mar 21, 2006 4.010 4.050 3.990 4.050 36,417 +0.02(+0.50%)
Mar 20, 2006 4.000 4.050 4.000 4.030 13,546 -0.04(-0.98%)
Mar 17, 2006 4.090 4.110 4.060 4.070 3,930 -0.01(-0.25%)
Mar 16, 2006 4.090 4.180 4.080 4.080 8,699 +0.01(+0.25%)
Mar 15, 2006 4.050 4.140 4.020 4.070 36,767 +0.01(+0.25%)
Mar 14, 2006 4.140 4.140 4.000 4.060 19,590 +0.06(+1.50%)
Mar 13, 2006 4.050 4.060 3.990 4.000 57,749 -0.18(-4.31%)
Mar 10, 2006 4.050 4.190 4.050 4.180 13,110 +0.05(+1.21%)
Mar 09, 2006 4.020 4.180 4.020 4.130 29,369 +0.08(+1.98%)
Mar 08, 2006 4.150 4.180 3.710 4.050 70,179 -0.12(-2.88%)
Mar 07, 2006 4.250 4.250 4.160 4.170 27,082 -0.03(-0.71%)
Mar 06, 2006 4.030 4.200 4.030 4.200 48,283 +0.11(+2.69%)
Mar 03, 2006 4.050 4.100 4.010 4.090 3,302 +0.02(+0.49%)
Mar 02, 2006 4.000 4.080 3.950 4.070 17,279 +0.06(+1.50%)
Mar 01, 2006 3.980 4.040 3.840 4.010 21,634 +0.04(+1.01%)
Feb 28, 2006 4.050 4.050 3.930 3.970 13,530 -0.08(-1.98%)
Feb 27, 2006 3.990 4.050 3.940 4.050 14,046 +0.00(+0.00%)
Feb 24, 2006 4.050 4.050 4.050 4.050 100 +0.02(+0.49%)
Feb 23, 2006 4.000 4.130 3.950 4.030 17,244 -0.06(-1.46%)
Feb 22, 2006 4.020 4.090 3.960 4.090 22,598 +0.02(+0.49%)
Feb 21, 2006 3.980 4.070 3.880 4.070 17,229 +0.04(+1.04%)
Feb 17, 2006 3.990 4.130 3.930 4.028 14,220 +0.05(+1.21%)
Feb 16, 2006 3.740 4.000 3.740 3.980 21,900 +0.03(+0.76%)
Feb 15, 2006 3.930 3.950 3.880 3.950 26,029 +0.02(+0.51%)
Feb 14, 2006 3.810 4.030 3.810 3.930 55,390 -0.04(-1.01%)
Feb 13, 2006 4.000 4.030 3.930 3.970 56,234 -0.15(-3.64%)
Feb 10, 2006 4.200 4.200 4.040 4.120 45,022 -0.07(-1.67%)
Feb 09, 2006 4.130 4.240 3.960 4.190 41,573 +0.01(+0.24%)
Feb 08, 2006 4.250 4.300 4.030 4.180 35,526 -0.12(-2.79%)
Feb 07, 2006 4.400 4.520 4.250 4.300 57,752 -0.27(-5.91%)
Feb 06, 2006 4.600 4.670 4.540 4.570 27,660 -0.14(-2.97%)
Feb 03, 2006 4.500 4.750 4.500 4.710 9,909 -0.04(-0.84%)
Feb 02, 2006 4.800 4.800 4.600 4.750 31,936 -0.14(-2.86%)
Feb 01, 2006 4.900 4.900 4.810 4.890 21,017 -0.11(-2.20%)
Jan 31, 2006 4.800 5.000 4.750 5.000 30,880 +0.05(+1.01%)
Jan 30, 2006 4.940 5.000 4.700 4.950 32,227 +0.01(+0.20%)
Jan 27, 2006 4.850 4.990 4.630 4.940 26,131 +0.13(+2.70%)
Jan 26, 2006 4.710 4.810 4.600 4.810 45,997 +0.15(+3.22%)
Jan 25, 2006 4.710 4.820 4.420 4.660 55,229 -0.14(-2.92%)
Jan 24, 2006 4.700 4.820 4.700 4.800 12,447 +0.06(+1.27%)
Jan 23, 2006 5.000 5.000 4.580 4.740 49,213 -0.24(-4.82%)
Jan 20, 2006 5.140 5.140 4.830 4.980 36,990 -0.13(-2.54%)
Jan 19, 2006 4.940 5.210 4.940 5.110 34,444 +0.12(+2.40%)
Jan 18, 2006 5.110 5.110 4.640 4.990 77,474 -0.21(-4.04%)
Jan 17, 2006 5.150 5.220 4.950 5.200 90,113 +0.05(+0.97%)
Jan 13, 2006 4.950 5.160 4.950 5.150 36,871 +0.15(+3.00%)
Jan 12, 2006 5.000 5.200 4.750 5.000 169,600 +0.21(+4.38%)
Jan 11, 2006 4.890 4.910 4.700 4.790 49,097 +0.09(+1.91%)
Jan 10, 2006 4.600 4.830 4.320 4.700 29,632 +0.13(+2.84%)
Jan 09, 2006 4.370 4.630 4.370 4.570 52,470 +0.29(+6.78%)
Jan 06, 2006 4.300 4.420 4.050 4.280 36,993 +0.10(+2.39%)
Jan 05, 2006 4.090 4.270 4.090 4.180 65,268 +0.04(+0.97%)
Jan 04, 2006 4.500 4.570 4.080 4.140 157,716 -0.39(-8.61%)
Jan 03, 2006 4.530 4.600 4.300 4.530 356,026 +0.27(+6.34%)
Dec 30, 2005 4.200 4.350 4.100 4.260 81,521 +0.06(+1.43%)
Dec 29, 2005 3.620 4.200 3.600 4.200 276,621 +0.50(+13.51%)
Dec 28, 2005 3.550 3.800 3.500 3.700 156,500 +0.11(+3.06%)
Dec 27, 2005 3.370 3.600 3.150 3.590 107,000 +0.24(+7.16%)
Dec 23, 2005 3.200 3.350 3.150 3.350 53,007 +0.18(+5.68%)
Dec 22, 2005 3.020 3.170 2.960 3.170 97,096 +0.21(+7.09%)
Dec 21, 2005 2.930 3.050 2.910 2.960 65,510 +0.02(+0.68%)
Dec 20, 2005 2.910 2.980 2.870 2.940 36,987 +0.03(+1.03%)
Dec 19, 2005 3.010 3.010 2.900 2.910 38,355 -0.10(-3.32%)
Dec 16, 2005 3.240 3.250 3.010 3.010 58,956 -0.19(-5.94%)
Dec 15, 2005 2.860 3.370 2.840 3.200 95,769 +0.30(+10.34%)
Dec 14, 2005 2.800 2.950 2.800 2.900 41,063 -0.01(-0.34%)
Dec 13, 2005 2.860 3.000 2.860 2.910 26,650 -0.01(-0.34%)
Dec 12, 2005 2.980 2.990 2.830 2.920 20,753 -0.07(-2.34%)
Dec 09, 2005 3.000 3.070 2.900 2.990 31,050 -0.01(-0.33%)
Dec 08, 2005 2.840 3.050 2.800 3.000 46,539 +0.11(+3.81%)
Dec 07, 2005 2.700 2.940 2.700 2.890 153,561 +0.17(+6.25%)
Dec 06, 2005 2.720 2.720 2.550 2.720 40,806 +0.07(+2.64%)
Dec 05, 2005 2.670 2.770 2.590 2.650 63,895 -0.05(-1.85%)
Dec 02, 2005 2.760 2.760 2.670 2.700 14,606 +0.00(+0.00%)
Dec 01, 2005 2.590 2.770 2.590 2.700 28,101 -0.07(-2.53%)
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%)
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.