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

Perion Network Ltd (NQ: PERI )

12.02 -0.03 (-0.25%)
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 (%)
Apr 30, 2008 8.519 10.29 8.367 9.393 6,079 +0.90(+10.54%)
Apr 29, 2008 8.061 8.498 8.061 8.498 5,450 +0.31(+3.73%)
Apr 28, 2008 7.995 8.192 7.515 8.192 31,472 +0.15(+1.90%)
Apr 25, 2008 8.061 8.148 8.017 8.039 2,183 +0.24(+3.08%)
Apr 24, 2008 7.799 7.799 7.799 7.799 91 -0.13(-1.66%)
Apr 23, 2008 8.279 8.279 7.864 7.930 778 -0.35(-4.22%)
Apr 22, 2008 8.126 8.279 8.017 8.279 1,556 -0.17(-2.07%)
Apr 21, 2008 8.279 8.454 8.279 8.454 3,923 +0.09(+1.04%)
Apr 18, 2008 7.951 8.388 7.930 8.367 8,036 +0.22(+2.68%)
Apr 17, 2008 8.432 8.432 7.777 8.148 7,507 +0.02(+0.27%)
Apr 16, 2008 8.367 8.367 7.995 8.126 6,065 -0.28(-3.38%)
Apr 15, 2008 7.886 8.454 7.799 8.410 1,756 +0.57(+7.24%)
Apr 14, 2008 7.842 7.886 7.820 7.842 4,766 +0.20(+2.57%)
Apr 11, 2008 7.515 7.646 7.515 7.646 3,065 -0.02(-0.28%)
Apr 10, 2008 7.755 7.755 7.667 7.667 1,464 +0.00(+0.00%)
Apr 09, 2008 7.340 7.862 7.340 7.667 846 +0.22(+2.93%)
Apr 08, 2008 7.580 7.646 7.449 7.449 613 -0.24(-3.12%)
Apr 07, 2008 7.689 7.930 7.689 7.689 6,317 -0.28(-3.56%)
Apr 04, 2008 7.646 7.974 7.646 7.973 5,627 +0.37(+4.89%)
Apr 03, 2008 7.646 7.733 7.602 7.602 4,188 -0.11(-1.42%)
Apr 02, 2008 7.427 7.755 7.405 7.711 24,588 +0.35(+4.75%)
Apr 01, 2008 6.881 7.646 6.772 7.362 32,925 +0.57(+8.36%)
Mar 31, 2008 6.859 7.209 6.663 6.794 4,788 -0.07(-0.96%)
Mar 28, 2008 6.750 6.947 6.750 6.859 732 -0.07(-0.95%)
Mar 27, 2008 6.663 6.978 6.663 6.925 3,398 +0.26(+3.93%)
Mar 26, 2008 6.663 6.684 6.663 6.663 5,127 -0.02(-0.33%)
Mar 25, 2008 6.532 6.772 6.488 6.684 12,157 +0.20(+3.03%)
Mar 24, 2008 6.619 6.619 6.335 6.488 1,668 -0.07(-1.00%)
Mar 21, 2008 6.553 6.772 6.444 6.553 20,523 +0.00(+0.00%)
Mar 20, 2008 6.553 6.772 6.444 6.553 20,523 -0.02(-0.33%)
Mar 19, 2008 6.684 6.684 6.575 6.575 7,999 -0.48(-6.81%)
Mar 18, 2008 7.056 7.056 7.056 7.056 45 +0.48(+7.31%)
Mar 17, 2008 6.641 7.078 6.575 6.575 3,433 -0.22(-3.22%)
Mar 14, 2008 7.012 7.100 6.794 6.794 778 -0.04(-0.64%)
Mar 13, 2008 7.100 7.100 6.706 6.837 3,069 +0.04(+0.64%)
Mar 12, 2008 7.034 7.100 6.706 6.794 2,426 +0.31(+4.71%)
Mar 11, 2008 6.488 6.816 6.488 6.488 9,842 -0.02(-0.34%)
Mar 10, 2008 6.510 6.793 6.510 6.510 4,907 +0.00(+0.00%)
Mar 07, 2008 6.881 6.947 6.510 6.510 11,435 -0.28(-4.18%)
Mar 06, 2008 6.816 6.990 6.750 6.794 5,708 -0.11(-1.58%)
Mar 05, 2008 6.881 6.903 6.881 6.903 1,968 +0.00(+0.00%)
Mar 04, 2008 6.859 6.903 6.663 6.903 5,346 +0.07(+0.96%)
Mar 03, 2008 6.903 7.152 6.837 6.837 1,693 -0.15(-2.19%)
Feb 29, 2008 7.733 8.476 6.881 6.990 48,479 -0.72(-9.35%)
Feb 28, 2008 6.553 8.039 6.553 7.711 20,892 +0.90(+13.14%)
Feb 27, 2008 6.947 6.990 6.772 6.816 11,029 -0.09(-1.27%)
Feb 26, 2008 6.444 6.903 6.422 6.903 16,270 +0.52(+8.22%)
Feb 25, 2008 6.488 6.510 6.335 6.379 6,487 -0.17(-2.67%)
Feb 22, 2008 7.427 7.427 6.466 6.553 5,307 +0.02(+0.33%)
Feb 21, 2008 6.684 7.056 6.488 6.532 14,910 -0.02(-0.33%)
Feb 20, 2008 6.728 7.187 6.553 6.553 17,153 -0.15(-2.28%)
Feb 19, 2008 7.100 7.121 6.270 6.706 19,723 -0.35(-4.95%)
Feb 18, 2008 7.056 7.056 7.021 7.056 3,104 +0.00(+0.00%)
Feb 15, 2008 7.056 7.056 7.021 7.056 3,104 -0.09(-1.22%)
Feb 14, 2008 7.340 7.405 7.034 7.143 21,813 -0.20(-2.68%)
Feb 13, 2008 7.536 7.536 7.209 7.340 9,855 -0.07(-0.89%)
Feb 12, 2008 7.624 7.886 7.252 7.405 4,119 -0.07(-0.88%)
Feb 11, 2008 7.427 7.667 7.231 7.471 5,310 -0.07(-0.87%)
Feb 08, 2008 7.973 8.170 7.252 7.536 7,067 -0.24(-3.09%)
Feb 07, 2008 8.126 8.301 7.646 7.777 4,774 -0.24(-3.00%)
Feb 06, 2008 8.126 8.192 7.908 8.017 5,214 -0.02(-0.27%)
Feb 05, 2008 8.039 8.170 7.952 8.039 5,049 +0.00(+0.00%)
Feb 04, 2008 8.039 8.345 7.646 8.039 16,866 +0.00(+0.00%)
Feb 01, 2008 8.345 8.345 8.039 8.039 9,476 -0.15(-1.87%)
Jan 31, 2008 8.192 8.345 7.995 8.192 9,339 +0.09(+1.08%)
Jan 30, 2008 8.104 8.432 8.104 8.104 21,190 -0.07(-0.80%)
Jan 29, 2008 8.498 8.498 8.104 8.170 10,606 +0.00(+0.00%)
Jan 28, 2008 8.148 8.498 7.995 8.170 29,921 -0.07(-0.80%)
Jan 25, 2008 8.192 8.257 8.104 8.235 8,011 +0.04(+0.53%)
Jan 24, 2008 8.192 8.367 7.973 8.192 13,109 +0.04(+0.54%)
Jan 23, 2008 8.345 8.694 7.711 8.148 54,939 +0.04(+0.54%)
Jan 22, 2008 9.240 9.262 7.667 8.104 86,463 +1.09(+15.58%)
Jan 21, 2008 7.864 8.126 6.816 7.012 23,444 +0.00(+0.00%)
Jan 18, 2008 7.864 8.126 6.816 7.012 23,444 -0.63(-8.29%)
Jan 17, 2008 7.755 8.017 7.602 7.646 62,887 +0.11(+1.45%)
Jan 16, 2008 7.100 7.951 6.990 7.536 36,054 +0.35(+4.86%)
Jan 15, 2008 7.209 7.405 7.034 7.187 24,114 -0.13(-1.79%)
Jan 14, 2008 7.231 7.602 6.794 7.318 51,943 +0.24(+3.40%)
Jan 11, 2008 5.942 7.078 5.461 7.078 361,727 -2.91(-29.10%)
Jan 10, 2008 10.11 10.11 9.743 9.983 16,708 -0.11(-1.08%)
Jan 09, 2008 10.49 10.57 9.918 10.09 10,338 -0.37(-3.55%)
Jan 08, 2008 10.46 10.49 10.42 10.46 3,057 -0.02(-0.21%)
Jan 07, 2008 10.84 10.90 10.42 10.49 20,538 -0.31(-2.83%)
Jan 04, 2008 11.14 11.14 10.49 10.79 13,257 -0.50(-4.45%)
Jan 03, 2008 11.18 11.36 11.08 11.29 6,713 +0.26(+2.38%)
Jan 02, 2008 12.17 12.19 10.92 11.03 12,951 -1.16(-9.50%)
Jan 01, 2008 11.36 12.56 11.36 12.19 35,620 +0.00(+0.00%)
Dec 31, 2007 11.36 12.56 11.36 12.19 35,620 +0.81(+7.10%)
Dec 28, 2007 11.01 11.77 10.94 11.38 27,915 +0.37(+3.38%)
Dec 27, 2007 10.84 11.45 10.57 11.01 15,596 +0.22(+2.02%)
Dec 26, 2007 11.03 11.12 10.62 10.79 14,190 -0.33(-2.95%)
Dec 24, 2007 11.25 11.45 10.94 11.12 11,906 -0.13(-1.17%)
Dec 21, 2007 11.32 11.62 10.94 11.25 10,437 -0.04(-0.39%)
Dec 20, 2007 11.64 11.75 11.01 11.29 11,123 -0.04(-0.39%)
Dec 19, 2007 11.40 11.73 11.14 11.34 17,550 +0.26(+2.37%)
Dec 18, 2007 11.05 11.29 10.07 11.08 40,897 +0.13(+1.20%)
Dec 17, 2007 11.67 12.40 10.92 10.94 25,914 -0.81(-6.88%)
Dec 14, 2007 11.62 11.91 11.58 11.75 9,329 +0.07(+0.56%)
Dec 13, 2007 12.21 12.21 11.62 11.69 27,240 -0.24(-2.01%)
Dec 12, 2007 12.47 12.47 11.75 11.93 14,239 -0.46(-3.68%)
Dec 11, 2007 12.56 12.56 12.01 12.38 9,548 -0.18(-1.42%)
Dec 10, 2007 13.22 13.43 12.45 12.56 5,366 -0.39(-3.04%)
Dec 07, 2007 12.56 13.63 12.50 12.95 9,336 +0.46(+3.67%)
Dec 06, 2007 12.71 13.96 11.93 12.50 40,095 -0.20(-1.55%)
Dec 05, 2007 13.11 13.11 12.56 12.69 23,487 -0.07(-0.51%)
Dec 04, 2007 13.33 13.33 12.58 12.76 8,926 -0.28(-2.18%)
Dec 03, 2007 14.70 14.70 12.84 13.04 23,178 -1.66(-11.29%)
Nov 30, 2007 12.74 14.96 12.67 14.70 31,537 +2.12(+16.84%)
Nov 29, 2007 12.10 12.58 11.71 12.58 16,205 +0.85(+7.26%)
Nov 28, 2007 12.23 12.65 11.58 11.73 21,382 -0.22(-1.83%)
Nov 27, 2007 12.60 12.91 11.53 11.95 24,512 -0.42(-3.36%)
Nov 26, 2007 13.39 13.39 12.04 12.36 25,021 -0.96(-7.21%)
Nov 23, 2007 12.71 13.41 12.71 13.33 4,399 +0.31(+2.35%)
Nov 21, 2007 12.93 13.78 12.54 13.02 8,533 -0.07(-0.50%)
Nov 20, 2007 12.80 13.65 12.80 13.09 25,219 +0.28(+2.22%)
Nov 19, 2007 13.59 13.59 12.78 12.80 49,312 -0.87(-6.39%)
Nov 16, 2007 13.26 13.87 13.26 13.67 10,944 +0.39(+2.96%)
Nov 15, 2007 13.96 14.05 12.36 13.28 39,028 -0.59(-4.25%)
Nov 14, 2007 14.64 15.05 13.72 13.87 25,542 -0.33(-2.31%)
Nov 13, 2007 17.04 17.04 13.98 14.20 104,622 -2.84(-16.67%)
Nov 12, 2007 17.26 17.26 16.71 17.04 15,724 +0.22(+1.30%)
Nov 09, 2007 17.01 17.26 16.65 16.82 17,239 -0.02(-0.13%)
Nov 08, 2007 16.71 17.43 16.67 16.84 10,811 +0.04(+0.26%)
Nov 07, 2007 17.06 17.48 16.65 16.80 7,393 -0.24(-1.41%)
Nov 06, 2007 16.62 17.59 16.60 17.04 5,201 +0.39(+2.36%)
Nov 05, 2007 16.65 17.43 16.60 16.65 7,081 -0.28(-1.68%)
Nov 02, 2007 16.91 17.78 16.80 16.93 11,294 -0.00(-0.00%)
Nov 01, 2007 17.69 18.39 16.73 16.93 19,746 -0.50(-2.88%)
Oct 31, 2007 17.48 17.77 16.91 17.43 4,898 +0.22(+1.27%)
Oct 30, 2007 17.30 17.98 16.82 17.21 10,062 -0.07(-0.38%)
Oct 29, 2007 17.63 17.80 17.26 17.28 12,289 -0.22(-1.25%)
Oct 26, 2007 17.63 17.63 17.19 17.50 6,644 -0.07(-0.37%)
Oct 25, 2007 17.00 17.80 16.56 17.56 16,237 +0.41(+2.42%)
Oct 24, 2007 17.10 17.44 16.71 17.15 12,250 +0.07(+0.38%)
Oct 23, 2007 18.07 18.09 16.71 17.08 54,792 -0.96(-5.33%)
Oct 22, 2007 18.11 18.35 17.91 18.04 5,951 -0.09(-0.48%)
Oct 19, 2007 18.57 18.79 18.13 18.13 7,310 -0.37(-2.01%)
Oct 18, 2007 18.22 19.31 18.13 18.50 18,911 +0.15(+0.83%)
Oct 17, 2007 19.11 19.11 18.15 18.35 11,810 -0.65(-3.44%)
Oct 16, 2007 19.18 19.22 18.46 19.00 15,330 -0.20(-1.03%)
Oct 15, 2007 19.38 19.51 18.42 19.20 43,860 +0.09(+0.46%)
Oct 12, 2007 20.32 20.32 19.00 19.11 47,183 -0.22(-1.13%)
Oct 11, 2007 19.20 19.40 19.20 19.33 34,345 +0.22(+1.14%)
Oct 10, 2007 19.20 19.57 18.83 19.11 17,114 -0.55(-2.78%)
Oct 09, 2007 19.75 19.75 19.09 19.66 11,047 +0.02(+0.11%)
Oct 08, 2007 19.94 19.97 19.64 19.64 23,300 -0.35(-1.75%)
Oct 05, 2007 19.88 20.21 19.81 19.99 46,740 +0.22(+1.11%)
Oct 04, 2007 19.66 19.77 19.44 19.77 20,135 +0.11(+0.56%)
Oct 03, 2007 19.27 19.77 19.27 19.66 25,111 +0.02(+0.11%)
Oct 02, 2007 19.66 19.77 19.29 19.64 14,136 +0.00(+0.00%)
Oct 01, 2007 19.59 19.66 18.77 19.64 57,499 +0.22(+1.13%)
Sep 28, 2007 19.84 20.12 18.35 19.42 42,106 -0.48(-2.42%)
Sep 27, 2007 19.38 20.07 18.68 19.90 13,090 +0.61(+3.17%)
Sep 26, 2007 18.87 19.42 18.44 19.29 33,822 +0.33(+1.73%)
Sep 25, 2007 19.18 19.62 18.44 18.96 11,291 -0.48(-2.47%)
Sep 24, 2007 18.74 19.59 18.02 19.44 35,086 +0.81(+4.34%)
Sep 21, 2007 18.74 19.42 18.24 18.63 39,260 +0.11(+0.59%)
Sep 20, 2007 19.44 20.21 18.46 18.52 194,305 -1.00(-5.15%)
Sep 19, 2007 18.83 19.88 18.83 19.53 52,156 +0.48(+2.52%)
Sep 18, 2007 19.11 19.33 18.46 19.05 15,407 +0.04(+0.23%)
Sep 17, 2007 18.98 19.62 18.26 19.00 16,287 -0.07(-0.34%)
Sep 14, 2007 17.74 19.42 17.74 19.07 65,148 +1.20(+6.72%)
Sep 13, 2007 17.26 18.02 17.15 17.87 25,815 +0.66(+3.81%)
Sep 12, 2007 17.26 17.26 16.82 17.21 5,612 +0.09(+0.51%)
Sep 11, 2007 16.97 17.37 16.65 17.13 8,987 +0.22(+1.29%)
Sep 10, 2007 17.13 17.43 16.60 16.91 18,484 -0.26(-1.53%)
Sep 07, 2007 17.26 17.34 16.95 17.17 23,071 -0.20(-1.13%)
Sep 06, 2007 17.21 18.02 17.13 17.37 16,004 +0.11(+0.63%)
Sep 05, 2007 17.76 17.78 17.26 17.26 16,413 -0.48(-2.71%)
Sep 04, 2007 18.74 18.74 17.63 17.74 27,734 -1.05(-5.58%)
Aug 31, 2007 18.02 19.35 17.48 18.79 50,960 +0.87(+4.88%)
Aug 30, 2007 17.28 17.91 16.91 17.91 18,124 +0.74(+4.33%)
Aug 29, 2007 17.69 17.78 16.71 17.17 15,617 -0.31(-1.75%)
Aug 28, 2007 16.75 17.91 16.60 17.48 27,443 +0.61(+3.63%)
Aug 27, 2007 17.52 17.52 16.58 16.86 29,618 -0.74(-4.22%)
Aug 24, 2007 17.89 17.91 17.17 17.61 20,722 -0.31(-1.71%)
Aug 23, 2007 17.48 17.91 16.93 17.91 53,171 +0.52(+3.01%)
Aug 22, 2007 17.54 17.54 16.78 17.39 21,689 +0.07(+0.38%)
Aug 21, 2007 16.60 17.67 16.43 17.32 74,981 -0.59(-3.29%)
Aug 20, 2007 16.65 18.33 16.27 17.91 184,709 +2.69(+17.65%)
Aug 17, 2007 14.90 15.40 14.33 15.23 13,442 +0.55(+3.72%)
Aug 16, 2007 15.42 15.42 13.78 14.68 44,871 -0.87(-5.62%)
Aug 15, 2007 16.60 16.84 15.29 15.55 24,071 -0.94(-5.70%)
Aug 14, 2007 18.35 18.56 15.73 16.49 77,857 -1.75(-9.58%)
Aug 13, 2007 18.35 18.37 17.65 18.24 16,005 -0.02(-0.12%)
Aug 10, 2007 18.04 18.55 17.91 18.26 11,331 -0.31(-1.65%)
Aug 09, 2007 18.96 18.96 17.98 18.57 12,506 -0.28(-1.51%)
Aug 08, 2007 18.72 19.75 18.31 18.85 22,763 +0.59(+3.23%)
Aug 07, 2007 18.57 19.35 17.87 18.26 23,683 -0.31(-1.65%)
Aug 06, 2007 20.05 20.05 18.26 18.57 34,430 -1.51(-7.51%)
Aug 03, 2007 19.70 20.23 19.66 20.08 24,618 -0.13(-0.65%)
Aug 02, 2007 21.23 21.28 19.81 20.21 18,658 -0.76(-3.65%)
Aug 01, 2007 21.52 21.69 20.75 20.97 43,319 -0.59(-2.74%)
Jul 31, 2007 21.63 21.84 21.21 21.56 67,527 +0.57(+2.71%)
Jul 30, 2007 21.63 21.63 20.34 20.99 49,217 -0.31(-1.44%)
Jul 27, 2007 22.41 22.48 20.97 21.30 18,889 -0.26(-1.22%)
Jul 26, 2007 21.78 22.15 20.60 21.56 29,983 +0.04(+0.20%)
Jul 25, 2007 22.22 22.72 20.42 21.52 40,316 -0.31(-1.40%)
Jul 24, 2007 21.04 23.36 20.45 21.82 120,868 +1.29(+6.28%)
Jul 23, 2007 21.28 21.28 20.34 20.53 23,913 +0.22(+1.08%)
Jul 20, 2007 20.95 21.28 20.21 20.32 13,259 -0.44(-2.11%)
Jul 19, 2007 20.42 21.63 20.32 20.75 44,107 +0.50(+2.48%)
Jul 18, 2007 20.64 20.97 19.53 20.25 62,684 -0.26(-1.28%)
Jul 17, 2007 18.35 20.53 18.35 20.51 138,546 +2.16(+11.79%)
Jul 16, 2007 17.41 18.39 17.39 18.35 80,594 +1.11(+6.46%)
Jul 13, 2007 16.78 17.30 16.78 17.24 10,739 +0.39(+2.32%)
Jul 12, 2007 16.82 17.04 16.67 16.84 16,002 +0.24(+1.46%)
Jul 11, 2007 16.45 16.84 16.38 16.60 6,122 +0.28(+1.74%)
Jul 10, 2007 16.47 16.50 16.32 16.32 4,580 -0.21(-1.28%)
Jul 09, 2007 16.75 16.82 16.38 16.53 8,104 -0.03(-0.17%)
Jul 06, 2007 16.56 16.69 16.49 16.56 4,694 +0.11(+0.66%)
Jul 05, 2007 16.32 16.60 16.32 16.45 6,867 +0.07(+0.40%)
Jul 03, 2007 16.30 16.60 16.17 16.38 11,858 -0.22(-1.32%)
Jul 02, 2007 17.00 17.00 16.43 16.60 3,543 -0.41(-2.44%)
Jun 29, 2007 16.58 17.04 16.58 17.02 10,326 +0.20(+1.17%)
Jun 28, 2007 16.34 16.82 16.34 16.82 16,200 -0.22(-1.28%)
Jun 27, 2007 16.65 17.08 16.65 17.04 9,193 +0.22(+1.30%)
Jun 26, 2007 16.19 17.50 15.84 16.82 30,527 +0.61(+3.77%)
Jun 25, 2007 16.71 16.73 16.06 16.21 6,992 -0.57(-3.39%)
Jun 22, 2007 16.30 16.82 16.19 16.78 7,340 +0.35(+2.13%)
Jun 21, 2007 16.75 16.84 16.03 16.43 12,968 -0.20(-1.18%)
Jun 20, 2007 16.60 16.69 16.32 16.62 8,148 +0.13(+0.79%)
Jun 19, 2007 16.93 16.93 15.97 16.49 24,491 -0.33(-1.95%)
Jun 18, 2007 17.04 17.13 16.49 16.82 21,149 -0.48(-2.78%)
Jun 15, 2007 17.41 17.69 17.26 17.30 16,891 -0.22(-1.25%)
Jun 14, 2007 17.63 17.78 17.48 17.52 17,532 -0.15(-0.84%)
Jun 13, 2007 17.78 17.83 17.63 17.67 7,782 -0.24(-1.37%)
Jun 12, 2007 17.91 17.91 17.72 17.91 21,149 -0.22(-1.21%)
Jun 11, 2007 18.26 18.26 17.98 18.13 6,571 -0.22(-1.19%)
Jun 08, 2007 18.00 18.35 17.65 18.35 8,314 +0.22(+1.20%)
Jun 07, 2007 18.15 18.46 17.80 18.13 9,809 -0.26(-1.42%)
Jun 06, 2007 18.24 18.39 17.63 18.39 37,708 -0.17(-0.94%)
Jun 05, 2007 18.46 18.68 18.17 18.57 17,444 +0.11(+0.59%)
Jun 04, 2007 17.50 18.61 17.50 18.46 51,998 +0.11(+0.60%)
Jun 01, 2007 18.33 18.35 18.24 18.35 11,887 +0.09(+0.48%)
May 31, 2007 18.55 18.57 18.24 18.26 29,367 -0.20(-1.07%)
May 30, 2007 18.26 18.46 17.50 18.46 14,419 +0.20(+1.08%)
May 29, 2007 18.09 18.44 18.09 18.26 16,722 +0.44(+2.45%)
May 25, 2007 17.70 17.91 17.70 17.83 11,447 +0.26(+1.47%)
May 24, 2007 17.85 17.85 17.41 17.57 18,382 -0.12(-0.70%)
May 23, 2007 17.39 17.74 17.37 17.69 15,077 +0.22(+1.24%)
May 22, 2007 17.26 17.78 17.26 17.48 11,412 -0.02(-0.13%)
May 21, 2007 17.69 17.69 17.28 17.50 40,950 +0.02(+0.13%)
May 18, 2007 17.69 17.69 17.21 17.48 54,356 +0.00(+0.00%)
May 17, 2007 17.04 17.54 16.71 17.48 148,553 +0.44(+2.56%)
May 16, 2007 17.04 17.43 16.43 17.04 13,828 +0.00(+0.00%)
May 15, 2007 17.26 17.48 17.04 17.04 26,356 -0.26(-1.51%)
May 14, 2007 17.48 17.56 17.26 17.30 29,075 +0.02(+0.13%)
May 11, 2007 17.52 17.59 16.51 17.28 38,652 -0.24(-1.37%)
May 10, 2007 18.57 18.57 17.19 17.52 64,670 -0.68(-3.72%)
May 09, 2007 17.48 18.57 16.71 18.20 139,411 +1.57(+9.46%)
May 08, 2007 16.62 16.86 16.60 16.62 5,903 -0.17(-1.04%)
May 07, 2007 16.47 16.82 16.38 16.80 14,850 +0.22(+1.32%)
May 04, 2007 16.82 16.82 16.56 16.58 1,633 -0.04(-0.26%)
May 03, 2007 16.80 16.80 16.38 16.62 2,746 +0.17(+1.06%)
May 02, 2007 16.49 16.49 16.38 16.45 3,197 +0.07(+0.40%)
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.