Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ceragon Networks Ltd
(NQ:
CRNT
)
2.570
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2008
7.890
7.980
7.800
7.870
307,710
-0.12(-1.50%)
Jul 30, 2008
7.980
8.050
7.930
7.990
233,877
+0.02(+0.25%)
Jul 29, 2008
7.950
8.040
7.770
7.970
265,807
+0.05(+0.63%)
Jul 28, 2008
8.110
8.240
7.900
7.920
232,454
-0.18(-2.22%)
Jul 25, 2008
8.040
8.300
7.980
8.100
382,215
+0.16(+2.02%)
Jul 24, 2008
8.380
8.380
7.920
7.940
472,926
-0.44(-5.25%)
Jul 23, 2008
8.530
8.790
8.300
8.380
429,342
-0.14(-1.64%)
Jul 22, 2008
8.610
8.750
8.300
8.520
718,586
-0.23(-2.63%)
Jul 21, 2008
8.170
8.980
8.000
8.750
1,321,578
+1.06(+13.78%)
Jul 18, 2008
7.270
7.770
7.230
7.690
461,161
+0.49(+6.81%)
Jul 17, 2008
7.250
7.500
7.090
7.200
700,829
+0.21(+3.00%)
Jul 16, 2008
6.690
7.120
6.650
6.990
449,013
+0.24(+3.56%)
Jul 15, 2008
6.550
6.910
6.300
6.750
550,533
+0.15(+2.27%)
Jul 14, 2008
6.950
6.960
6.570
6.600
389,342
-0.31(-4.49%)
Jul 11, 2008
6.810
7.000
6.580
6.910
342,368
+0.07(+1.02%)
Jul 10, 2008
7.150
7.170
6.610
6.840
466,187
-0.23(-3.25%)
Jul 09, 2008
7.280
7.420
7.050
7.070
352,918
-0.18(-2.48%)
Jul 08, 2008
7.120
7.250
6.963
7.250
292,072
+0.24(+3.42%)
Jul 07, 2008
7.120
7.380
6.880
7.010
424,328
-0.19(-2.64%)
Jul 04, 2008
7.360
7.450
7.080
7.200
272,503
+0.00(+0.00%)
Jul 03, 2008
7.360
7.450
7.080
7.200
272,503
-0.20(-2.70%)
Jul 02, 2008
7.680
7.720
7.310
7.400
422,648
-0.23(-3.01%)
Jul 01, 2008
7.610
7.830
7.400
7.630
335,448
-0.11(-1.42%)
Jun 30, 2008
7.710
7.910
7.600
7.740
311,838
-0.04(-0.51%)
Jun 27, 2008
7.770
7.900
7.573
7.780
213,076
+0.02(+0.26%)
Jun 26, 2008
8.270
8.270
7.500
7.760
640,726
-0.60(-7.18%)
Jun 25, 2008
8.140
8.440
8.090
8.360
297,290
+0.52(+6.63%)
Jun 24, 2008
8.060
8.170
7.810
7.840
418,907
-0.30(-3.69%)
Jun 23, 2008
8.400
8.490
8.100
8.140
261,993
-0.32(-3.78%)
Jun 20, 2008
8.710
8.720
8.410
8.460
323,898
-0.32(-3.64%)
Jun 19, 2008
8.590
8.890
8.590
8.780
278,552
+0.13(+1.50%)
Jun 18, 2008
8.660
8.720
8.420
8.650
202,517
-0.06(-0.69%)
Jun 17, 2008
8.920
8.940
8.660
8.710
198,570
-0.04(-0.46%)
Jun 16, 2008
8.700
8.840
8.580
8.750
198,167
-0.03(-0.34%)
Jun 13, 2008
8.740
8.860
8.610
8.780
143,679
+0.14(+1.62%)
Jun 12, 2008
8.640
8.870
8.600
8.640
268,626
+0.07(+0.82%)
Jun 11, 2008
8.840
9.000
8.520
8.570
429,405
-0.12(-1.38%)
Jun 10, 2008
8.780
9.000
8.630
8.690
450,296
-0.36(-3.98%)
Jun 09, 2008
9.420
9.630
8.810
9.050
915,334
-0.25(-2.69%)
Jun 06, 2008
9.850
9.850
9.280
9.300
542,397
-0.66(-6.63%)
Jun 05, 2008
9.830
10.04
9.720
9.960
532,168
+0.21(+2.15%)
Jun 04, 2008
10.03
10.07
9.700
9.750
779,507
-0.45(-4.41%)
Jun 03, 2008
10.33
10.34
9.890
10.20
440,293
-0.01(-0.10%)
Jun 02, 2008
10.12
10.32
10.00
10.21
246,946
+0.02(+0.20%)
May 30, 2008
10.32
10.54
10.06
10.19
345,584
-0.13(-1.26%)
May 29, 2008
10.69
10.73
10.21
10.32
518,785
-0.03(-0.29%)
May 28, 2008
10.00
10.63
10.00
10.35
697,450
+0.43(+4.33%)
May 27, 2008
9.680
10.00
9.500
9.920
456,148
+0.52(+5.53%)
May 26, 2008
9.510
9.590
9.300
9.400
308,976
+0.00(+0.00%)
May 23, 2008
9.510
9.590
9.300
9.400
308,976
-0.07(-0.74%)
May 22, 2008
9.520
9.660
9.390
9.470
223,646
-0.05(-0.53%)
May 21, 2008
9.990
10.19
9.420
9.520
444,994
-0.40(-4.03%)
May 20, 2008
10.00
10.23
9.800
9.920
429,738
-0.14(-1.39%)
May 19, 2008
10.83
10.92
10.00
10.06
1,346,611
-0.95(-8.63%)
May 16, 2008
11.19
11.45
10.90
11.01
696,690
-0.11(-0.99%)
May 15, 2008
10.40
11.35
10.40
11.12
1,276,984
+0.74(+7.13%)
May 14, 2008
10.32
10.76
10.32
10.38
395,026
+0.13(+1.27%)
May 13, 2008
10.19
10.40
10.01
10.25
888,562
+0.03(+0.29%)
May 12, 2008
10.27
10.36
10.15
10.22
374,734
+0.16(+1.59%)
May 09, 2008
10.15
10.48
9.990
10.06
549,382
-0.15(-1.47%)
May 08, 2008
10.51
10.54
9.900
10.21
745,861
-0.30(-2.85%)
May 07, 2008
9.980
11.05
9.930
10.51
2,372,331
+1.26(+13.62%)
May 06, 2008
8.630
9.330
8.580
9.250
593,220
+0.59(+6.81%)
May 05, 2008
8.390
8.750
8.280
8.660
466,199
+0.42(+5.10%)
May 02, 2008
8.410
8.590
8.110
8.240
311,196
-0.05(-0.60%)
May 01, 2008
8.120
8.340
8.000
8.290
278,895
+0.13(+1.59%)
Apr 30, 2008
8.390
8.480
8.110
8.160
377,423
-0.18(-2.16%)
Apr 29, 2008
8.350
8.510
8.170
8.340
333,715
-0.08(-0.95%)
Apr 28, 2008
8.610
8.610
8.300
8.420
384,201
-0.31(-3.55%)
Apr 25, 2008
8.440
8.750
8.270
8.730
307,071
+0.36(+4.30%)
Apr 24, 2008
8.220
8.410
8.000
8.370
290,512
+0.08(+0.97%)
Apr 23, 2008
8.410
8.470
8.260
8.290
330,466
-0.11(-1.31%)
Apr 22, 2008
8.640
8.640
8.320
8.400
363,397
-0.38(-4.33%)
Apr 21, 2008
8.860
8.970
8.480
8.780
500,115
+0.03(+0.34%)
Apr 18, 2008
9.770
9.840
8.650
8.750
1,085,924
-0.24(-2.67%)
Apr 17, 2008
9.070
9.070
8.660
8.990
626,121
+0.20(+2.28%)
Apr 16, 2008
8.870
8.870
8.680
8.790
449,199
+0.27(+3.17%)
Apr 15, 2008
8.670
8.800
8.280
8.520
242,316
-0.14(-1.62%)
Apr 14, 2008
8.670
8.730
8.540
8.660
310,066
-0.05(-0.57%)
Apr 11, 2008
8.960
9.090
8.630
8.710
314,146
-0.32(-3.54%)
Apr 10, 2008
9.280
9.500
8.970
9.030
427,285
-0.25(-2.69%)
Apr 09, 2008
9.490
9.590
9.250
9.280
230,313
-0.22(-2.32%)
Apr 08, 2008
9.600
9.750
9.400
9.500
279,214
+0.01(+0.11%)
Apr 07, 2008
9.880
9.940
9.390
9.490
449,674
-0.18(-1.86%)
Apr 04, 2008
9.750
9.880
9.600
9.670
314,614
+0.03(+0.31%)
Apr 03, 2008
9.370
9.800
9.290
9.640
605,997
+0.15(+1.58%)
Apr 02, 2008
9.850
9.980
9.320
9.490
1,263,039
-0.26(-2.67%)
Apr 01, 2008
9.630
10.23
9.550
9.750
811,020
+0.30(+3.17%)
Mar 31, 2008
9.280
9.580
9.150
9.450
556,920
+0.16(+1.72%)
Mar 28, 2008
9.120
9.890
8.910
9.290
1,023,447
-0.30(-3.13%)
Mar 27, 2008
9.190
9.740
8.920
9.590
1,153,772
+0.30(+3.23%)
Mar 26, 2008
8.100
9.370
7.910
9.290
2,222,178
+1.26(+15.69%)
Mar 25, 2008
7.800
8.120
7.640
8.030
801,498
+0.56(+7.50%)
Mar 24, 2008
7.000
7.620
6.950
7.470
722,481
+0.59(+8.58%)
Mar 21, 2008
6.510
6.890
6.360
6.880
425,327
+0.00(+0.00%)
Mar 20, 2008
6.510
6.890
6.360
6.880
425,327
+0.43(+6.67%)
Mar 19, 2008
6.550
6.946
6.400
6.450
397,642
-0.07(-1.07%)
Mar 18, 2008
6.490
6.800
6.138
6.520
715,380
+0.19(+3.00%)
Mar 17, 2008
6.390
6.470
6.070
6.330
619,584
-0.40(-5.94%)
Mar 14, 2008
6.550
6.790
6.350
6.730
1,065,164
+0.29(+4.50%)
Mar 13, 2008
7.010
7.110
6.320
6.440
1,975,591
-0.92(-12.50%)
Mar 12, 2008
7.900
7.900
7.230
7.360
382,077
-0.50(-6.36%)
Mar 11, 2008
7.400
7.882
7.310
7.860
394,380
+0.63(+8.71%)
Mar 10, 2008
8.210
8.210
7.180
7.230
823,136
-1.05(-12.68%)
Mar 07, 2008
8.290
8.420
8.110
8.280
364,593
-0.14(-1.66%)
Mar 06, 2008
8.350
8.590
8.330
8.420
386,017
+0.01(+0.12%)
Mar 05, 2008
8.220
8.410
8.200
8.410
304,334
+0.29(+3.57%)
Mar 04, 2008
8.230
8.240
7.850
8.120
470,829
-0.13(-1.58%)
Mar 03, 2008
8.500
8.580
8.120
8.250
754,585
-0.41(-4.73%)
Feb 29, 2008
8.730
8.850
8.610
8.660
345,836
-0.21(-2.31%)
Feb 28, 2008
8.650
9.090
8.620
8.865
527,312
-0.19(-2.09%)
Feb 27, 2008
9.010
9.220
9.000
9.055
399,567
-0.01(-0.06%)
Feb 26, 2008
9.040
9.510
8.990
9.060
559,551
-0.02(-0.22%)
Feb 25, 2008
9.130
9.190
9.000
9.080
209,096
-0.11(-1.20%)
Feb 22, 2008
9.140
9.250
9.000
9.190
339,259
+0.16(+1.77%)
Feb 21, 2008
8.990
9.150
8.970
9.030
319,611
+0.12(+1.31%)
Feb 20, 2008
8.750
8.990
8.650
8.913
304,955
+0.06(+0.71%)
Feb 19, 2008
9.170
9.180
8.790
8.850
466,535
-0.15(-1.67%)
Feb 18, 2008
8.750
9.050
8.650
9.000
362,014
+0.00(+0.00%)
Feb 15, 2008
8.750
9.050
8.650
9.000
362,014
+0.23(+2.62%)
Feb 14, 2008
9.050
9.100
8.640
8.770
393,153
-0.20(-2.23%)
Feb 13, 2008
8.650
9.030
8.580
8.970
567,855
+0.62(+7.43%)
Feb 12, 2008
8.640
8.710
8.260
8.350
318,625
-0.15(-1.81%)
Feb 11, 2008
8.450
8.640
8.260
8.504
277,530
+0.08(+1.00%)
Feb 08, 2008
8.190
8.580
8.190
8.420
352,287
+0.28(+3.44%)
Feb 07, 2008
8.230
8.400
8.020
8.140
658,361
-0.25(-2.98%)
Feb 06, 2008
8.940
8.940
8.300
8.390
497,290
-0.43(-4.88%)
Feb 05, 2008
9.210
9.310
8.780
8.820
451,112
-0.45(-4.85%)
Feb 04, 2008
9.280
9.530
9.050
9.270
677,111
+0.18(+1.98%)
Feb 01, 2008
9.330
9.330
9.040
9.090
567,458
+0.00(+0.00%)
Jan 31, 2008
8.750
9.650
8.600
9.090
977,894
+0.23(+2.60%)
Jan 30, 2008
8.830
9.100
8.620
8.860
765,855
-0.18(-1.99%)
Jan 29, 2008
8.800
9.160
8.660
9.040
1,414,815
+0.46(+5.36%)
Jan 28, 2008
9.610
9.900
8.120
8.580
3,785,368
-1.75(-16.94%)
Jan 25, 2008
10.55
10.74
10.04
10.33
1,096,481
+0.39(+3.92%)
Jan 24, 2008
9.000
9.940
8.980
9.940
815,056
+1.25(+14.38%)
Jan 23, 2008
8.410
9.000
8.280
8.690
680,105
-0.15(-1.70%)
Jan 22, 2008
8.760
9.060
7.650
8.840
987,019
-0.73(-7.63%)
Jan 21, 2008
9.880
9.980
9.400
9.570
828,002
+0.00(+0.00%)
Jan 18, 2008
9.880
9.980
9.400
9.570
828,002
-0.20(-2.05%)
Jan 17, 2008
10.04
10.26
9.700
9.770
586,791
-0.23(-2.30%)
Jan 16, 2008
10.19
10.34
9.620
10.00
815,370
-0.39(-3.75%)
Jan 15, 2008
10.96
10.96
10.37
10.39
525,363
-0.60(-5.46%)
Jan 14, 2008
11.04
11.19
10.93
10.99
457,419
+0.13(+1.20%)
Jan 11, 2008
11.25
11.31
10.82
10.86
483,833
-0.53(-4.65%)
Jan 10, 2008
10.46
11.54
10.44
11.39
513,878
+0.69(+6.45%)
Jan 09, 2008
10.49
11.09
10.25
10.70
559,883
+0.21(+2.00%)
Jan 08, 2008
10.60
11.00
10.40
10.49
478,227
+0.00(+0.00%)
Jan 07, 2008
11.30
11.59
10.25
10.49
1,327,404
-0.75(-6.67%)
Jan 04, 2008
10.95
11.40
10.74
11.24
1,094,439
+0.72(+6.84%)
Jan 03, 2008
10.41
10.92
10.22
10.52
583,744
+0.11(+1.06%)
Jan 02, 2008
9.990
10.66
9.920
10.41
681,127
+0.52(+5.26%)
Jan 01, 2008
9.900
10.06
9.720
9.890
858,865
+0.00(+0.00%)
Dec 31, 2007
9.900
10.06
9.720
9.890
858,865
-0.24(-2.37%)
Dec 28, 2007
10.56
10.71
9.860
10.13
778,993
-0.47(-4.43%)
Dec 27, 2007
10.78
10.91
10.53
10.60
441,520
-0.32(-2.93%)
Dec 26, 2007
10.95
11.25
10.90
10.92
457,420
-0.03(-0.27%)
Dec 24, 2007
10.87
11.04
10.80
10.95
305,681
+0.15(+1.39%)
Dec 21, 2007
11.17
11.38
10.54
10.80
691,273
-0.15(-1.37%)
Dec 20, 2007
11.01
11.13
10.71
10.95
591,934
+0.00(+0.00%)
Dec 19, 2007
11.17
11.17
10.88
10.95
824,095
-0.28(-2.49%)
Dec 18, 2007
10.63
11.32
10.63
11.23
1,769,386
+1.01(+9.88%)
Dec 17, 2007
11.62
11.75
10.10
10.22
1,586,315
-1.76(-14.69%)
Dec 14, 2007
12.33
12.69
11.90
11.98
562,014
-0.48(-3.82%)
Dec 13, 2007
12.80
12.80
12.29
12.46
507,525
-0.35(-2.77%)
Dec 12, 2007
13.08
13.41
12.38
12.81
682,143
-0.07(-0.54%)
Dec 11, 2007
13.54
13.91
12.84
12.88
474,716
-0.63(-4.66%)
Dec 10, 2007
13.64
13.80
13.39
13.51
259,101
-0.09(-0.66%)
Dec 07, 2007
13.84
13.90
13.50
13.60
273,929
-0.10(-0.73%)
Dec 06, 2007
13.55
13.85
13.39
13.70
1,127,079
+0.30(+2.24%)
Dec 05, 2007
13.11
13.75
12.98
13.40
1,600,148
+0.55(+4.28%)
Dec 04, 2007
12.57
12.85
12.30
12.85
585,569
+0.17(+1.34%)
Dec 03, 2007
12.92
13.05
12.61
12.68
684,780
-0.24(-1.86%)
Nov 30, 2007
13.10
13.15
12.66
12.92
891,709
+0.05(+0.39%)
Nov 29, 2007
12.19
13.45
12.13
12.87
1,319,388
+0.55(+4.46%)
Nov 28, 2007
12.10
12.49
11.83
12.32
1,649,270
+0.47(+3.97%)
Nov 27, 2007
12.19
12.30
11.35
11.85
1,155,234
-0.20(-1.66%)
Nov 26, 2007
12.55
12.90
11.91
12.05
657,080
-0.49(-3.91%)
Nov 23, 2007
13.31
13.38
12.52
12.54
458,986
-0.53(-4.06%)
Nov 21, 2007
12.30
13.21
11.70
13.07
1,457,818
+0.50(+3.98%)
Nov 20, 2007
13.28
13.28
12.01
12.57
989,821
-0.26(-2.03%)
Nov 19, 2007
12.97
13.27
12.72
12.83
999,614
+0.17(+1.34%)
Nov 16, 2007
12.89
13.04
12.45
12.66
861,829
+0.06(+0.48%)
Nov 15, 2007
13.07
13.55
12.44
12.60
1,400,837
-0.05(-0.40%)
Nov 14, 2007
12.90
13.17
12.53
12.65
946,304
+0.10(+0.80%)
Nov 13, 2007
12.15
12.86
11.70
12.55
1,866,732
+0.40(+3.29%)
Nov 12, 2007
13.20
13.20
12.02
12.15
1,190,844
-1.11(-8.37%)
Nov 09, 2007
13.15
13.45
12.55
13.26
1,883,761
-0.09(-0.67%)
Nov 08, 2007
13.50
13.54
13.05
13.35
4,550,681
-0.72(-5.12%)
Nov 07, 2007
14.87
15.04
13.96
14.07
1,467,956
-1.18(-7.74%)
Nov 06, 2007
16.02
16.28
14.75
15.25
1,491,367
-0.55(-3.48%)
Nov 05, 2007
16.51
16.52
15.55
15.80
1,138,198
-1.05(-6.23%)
Nov 02, 2007
17.43
17.57
16.43
16.85
1,168,459
-0.31(-1.81%)
Nov 01, 2007
17.95
17.99
17.07
17.16
689,675
-1.05(-5.77%)
Oct 31, 2007
18.50
18.75
17.38
18.21
685,552
-0.25(-1.35%)
Oct 30, 2007
18.88
19.20
18.43
18.46
598,953
-0.67(-3.50%)
Oct 29, 2007
18.12
19.40
18.00
19.13
1,407,974
+0.93(+5.11%)
Oct 26, 2007
18.13
18.60
18.00
18.20
582,146
+0.12(+0.66%)
Oct 25, 2007
19.00
19.05
17.92
18.08
722,705
-0.55(-2.95%)
Oct 24, 2007
18.47
19.48
18.17
18.63
1,415,597
-0.25(-1.32%)
Oct 23, 2007
19.55
19.81
17.67
18.88
3,058,024
-0.96(-4.84%)
Oct 22, 2007
16.80
19.98
15.79
19.84
5,480,900
+3.59(+22.09%)
Oct 19, 2007
16.44
16.70
16.20
16.25
855,668
-0.12(-0.73%)
Oct 18, 2007
16.20
16.57
16.08
16.37
669,689
+0.22(+1.36%)
Oct 17, 2007
16.60
16.70
15.71
16.15
692,135
+0.15(+0.94%)
Oct 16, 2007
16.34
16.70
15.95
16.00
728,701
-0.64(-3.85%)
Oct 15, 2007
16.54
16.95
16.34
16.64
772,033
+0.31(+1.90%)
Oct 12, 2007
15.95
16.57
15.95
16.33
821,281
+0.40(+2.51%)
Oct 11, 2007
17.30
17.50
15.51
15.93
1,827,240
-1.01(-5.96%)
Oct 10, 2007
16.40
17.06
16.25
16.94
1,463,258
+0.81(+5.02%)
Oct 09, 2007
15.35
16.20
15.35
16.13
2,022,962
+0.83(+5.42%)
Oct 08, 2007
16.94
17.09
15.22
15.30
3,594,315
-1.87(-10.89%)
Oct 05, 2007
18.00
18.81
16.67
17.17
2,246,226
-0.73(-4.08%)
Oct 04, 2007
17.57
18.35
16.51
17.90
3,468,484
-0.70(-3.76%)
Oct 03, 2007
20.68
21.18
18.10
18.60
5,019,662
-3.18(-14.60%)
Oct 02, 2007
19.30
21.89
18.51
21.78
3,293,896
+1.95(+9.83%)
Oct 01, 2007
20.68
21.00
19.66
19.83
4,627,248
+0.83(+4.37%)
Sep 28, 2007
17.92
19.22
17.89
19.00
2,285,848
+1.14(+6.38%)
Sep 27, 2007
18.09
18.20
17.27
17.86
861,964
+0.01(+0.06%)
Sep 26, 2007
17.97
18.27
17.67
17.85
1,545,125
+0.30(+1.71%)
Sep 25, 2007
16.70
17.57
16.54
17.55
1,250,921
+0.90(+5.41%)
Sep 24, 2007
15.91
17.20
15.79
16.65
1,679,598
+1.36(+8.90%)
Sep 21, 2007
15.91
16.02
15.24
15.29
585,547
-0.41(-2.61%)
Sep 20, 2007
15.75
16.35
15.45
15.70
752,111
-0.42(-2.61%)
Sep 19, 2007
15.15
16.25
15.10
16.12
1,644,723
+1.13(+7.54%)
Sep 18, 2007
14.17
15.02
14.03
14.99
1,021,129
+0.99(+7.07%)
Sep 17, 2007
14.76
14.94
13.82
14.00
1,274,659
-0.39(-2.71%)
Sep 14, 2007
15.24
15.24
13.91
14.39
1,928,280
-0.85(-5.58%)
Sep 13, 2007
16.20
16.34
15.02
15.24
1,489,132
-0.88(-5.46%)
Sep 12, 2007
16.26
16.51
16.04
16.12
540,202
-0.33(-2.01%)
Sep 11, 2007
16.26
16.67
16.05
16.45
627,165
+0.30(+1.86%)
Sep 10, 2007
16.72
17.04
15.76
16.15
843,164
-0.31(-1.88%)
Sep 07, 2007
16.58
16.60
15.88
16.46
1,284,868
-0.81(-4.69%)
Sep 06, 2007
17.49
17.72
17.15
17.27
541,166
-0.10(-0.58%)
Sep 05, 2007
17.68
17.75
17.08
17.37
785,790
-0.29(-1.64%)
Sep 04, 2007
17.09
17.85
17.03
17.66
1,185,225
+0.81(+4.81%)
Aug 31, 2007
16.98
17.40
16.65
16.85
1,033,712
+0.46(+2.81%)
Aug 30, 2007
15.85
16.95
15.60
16.39
1,073,553
+0.24(+1.49%)
Aug 29, 2007
16.01
16.57
15.56
16.15
1,254,479
+0.59(+3.79%)
Aug 28, 2007
16.75
16.75
15.53
15.56
1,593,130
-1.25(-7.44%)
Aug 27, 2007
18.57
18.60
16.72
16.81
2,661,740
-1.37(-7.54%)
Aug 24, 2007
16.65
18.20
16.12
18.18
1,524,377
+1.48(+8.86%)
Aug 23, 2007
16.45
16.92
16.28
16.70
1,313,142
+0.62(+3.86%)
Aug 22, 2007
15.54
16.18
15.35
16.08
1,227,542
+0.85(+5.55%)
Aug 21, 2007
15.44
15.89
15.01
15.23
1,044,584
-0.13(-0.82%)
Aug 20, 2007
15.18
15.45
14.88
15.36
940,267
+0.64(+4.35%)
Aug 17, 2007
14.22
14.79
13.81
14.72
1,140,001
+1.13(+8.31%)
Aug 16, 2007
13.52
13.65
12.58
13.59
1,826,126
-0.43(-3.07%)
Aug 15, 2007
15.30
15.45
13.85
14.02
1,507,796
-1.52(-9.78%)
Aug 14, 2007
16.25
16.25
15.40
15.54
953,873
-0.39(-2.45%)
Aug 13, 2007
15.50
15.99
15.13
15.93
1,363,712
+1.04(+6.98%)
Aug 10, 2007
14.11
15.00
13.00
14.89
2,289,109
-0.08(-0.53%)
Aug 09, 2007
15.76
16.25
14.02
14.97
2,114,175
-1.41(-8.61%)
Aug 08, 2007
17.19
18.12
15.75
16.38
3,436,278
-0.30(-1.80%)
Aug 07, 2007
15.93
16.75
15.56
16.68
1,783,136
+1.01(+6.45%)
Aug 06, 2007
15.84
15.95
15.00
15.67
1,996,159
+0.54(+3.57%)
Aug 03, 2007
15.04
15.60
14.50
15.13
1,228,290
+0.39(+2.65%)
Aug 02, 2007
14.02
14.83
14.02
14.74
781,974
+0.74(+5.29%)
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
.