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

Cyren Ltd (NQ: CYRN )

0.2182 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 2023 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, 2009 1.760 1.760 1.700 1.720 27,882 +0.02(+1.18%)
Mar 30, 2009 1.710 1.710 1.670 1.700 45,806 -0.10(-5.56%)
Mar 26, 2009 1.760 1.830 1.760 1.800 53,333 +0.00(+0.00%)
Mar 25, 2009 1.810 1.830 1.800 1.800 22,750 -0.02(-1.10%)
Mar 24, 2009 1.750 1.840 1.740 1.820 22,302 +0.07(+4.00%)
Mar 23, 2009 1.870 1.870 1.750 1.750 48,935 -0.16(-8.38%)
Mar 20, 2009 1.690 1.910 1.630 1.910 46,077 +0.34(+21.66%)
Mar 19, 2009 1.760 1.760 1.570 1.570 49,772 -0.23(-12.78%)
Mar 18, 2009 1.710 1.830 1.700 1.800 2,133 -0.05(-2.70%)
Mar 17, 2009 1.700 1.850 1.700 1.850 23,019 +0.18(+10.77%)
Mar 16, 2009 1.800 1.820 1.670 1.670 64,733 -0.18(-9.73%)
Mar 13, 2009 1.880 1.880 1.850 1.850 19,686 -0.04(-2.11%)
Mar 12, 2009 1.860 1.890 1.800 1.890 5,899 +0.04(+2.16%)
Mar 11, 2009 1.830 1.850 1.820 1.850 26,450 +0.01(+0.54%)
Mar 10, 2009 1.870 1.900 1.790 1.840 31,914 +0.00(+0.00%)
Mar 09, 2009 1.810 1.900 1.790 1.840 24,820 -0.02(-1.08%)
Mar 06, 2009 1.780 1.890 1.780 1.860 25,283 +0.04(+2.20%)
Mar 05, 2009 1.800 1.850 1.750 1.820 19,612 +0.01(+0.56%)
Mar 04, 2009 1.780 1.820 1.750 1.810 6,497 -0.01(-0.55%)
Mar 02, 2009 1.860 1.860 1.690 1.820 83,260 -0.12(-6.19%)
Feb 27, 2009 1.850 1.940 1.820 1.940 4,001 +0.00(+0.01%)
Feb 26, 2009 1.920 1.940 1.850 1.940 14,998 -0.02(-1.03%)
Feb 25, 2009 1.930 1.980 1.930 1.960 4,400 -0.00(-0.01%)
Feb 24, 2009 1.800 1.990 1.800 1.960 22,598 +0.17(+9.50%)
Feb 23, 2009 1.900 1.900 1.770 1.790 13,214 -0.13(-6.77%)
Feb 20, 2009 1.940 1.980 1.900 1.920 21,590 -0.04(-2.04%)
Feb 19, 2009 1.970 1.980 1.930 1.960 19,234 +0.06(+3.16%)
Feb 18, 2009 1.900 1.930 1.850 1.900 43,729 +0.05(+2.70%)
Feb 17, 2009 1.980 1.980 1.830 1.850 57,126 -0.11(-5.61%)
Feb 13, 2009 1.980 1.980 1.860 1.960 44,535 -0.03(-1.51%)
Feb 12, 2009 1.960 1.990 1.950 1.990 14,005 -0.01(-0.50%)
Feb 11, 2009 2.040 2.050 1.960 2.000 26,865 -0.04(-1.96%)
Feb 10, 2009 2.020 2.083 2.020 2.040 24,405 -0.02(-0.97%)
Feb 09, 2009 2.000 2.100 1.990 2.060 19,821 +0.02(+0.98%)
Feb 06, 2009 1.980 2.060 1.980 2.040 13,829 +0.04(+2.00%)
Feb 05, 2009 1.940 2.000 1.940 2.000 10,819 +0.04(+2.04%)
Feb 04, 2009 1.870 1.990 1.870 1.960 29,453 +0.05(+2.62%)
Feb 03, 2009 1.850 1.945 1.850 1.910 5,330 +0.01(+0.53%)
Feb 02, 2009 1.950 1.950 1.880 1.900 34,826 -0.09(-4.52%)
Jan 30, 2009 2.000 2.000 1.960 1.990 10,767 +0.00(+0.00%)
Jan 29, 2009 1.900 2.000 1.900 1.990 16,566 +0.02(+1.02%)
Jan 28, 2009 1.910 1.970 1.910 1.970 12,527 +0.06(+3.14%)
Jan 27, 2009 1.920 1.940 1.890 1.910 35,632 +0.03(+1.60%)
Jan 26, 2009 1.820 1.900 1.820 1.880 20,018 +0.11(+6.21%)
Jan 23, 2009 1.820 1.820 1.760 1.770 8,555 -0.03(-1.67%)
Jan 22, 2009 1.820 1.850 1.770 1.800 1,633 -0.02(-1.10%)
Jan 21, 2009 1.850 1.940 1.820 1.820 18,199 -0.05(-2.67%)
Jan 20, 2009 1.900 1.980 1.870 1.870 19,751 -0.11(-5.56%)
Jan 16, 2009 1.930 1.980 1.930 1.980 7,700 +0.06(+3.13%)
Jan 15, 2009 1.990 2.000 1.900 1.920 29,531 -0.08(-4.00%)
Jan 14, 2009 1.940 2.000 1.940 2.000 25,616 +0.01(+0.50%)
Jan 13, 2009 1.950 1.990 1.930 1.990 29,421 +0.04(+2.05%)
Jan 12, 2009 2.100 2.103 1.940 1.950 45,721 -0.13(-6.30%)
Jan 09, 2009 2.060 2.120 2.060 2.081 14,941 -0.04(-1.83%)
Jan 08, 2009 2.120 2.120 2.080 2.120 17,206 +0.00(+0.00%)
Jan 07, 2009 2.010 2.140 2.010 2.120 105,978 +0.02(+0.95%)
Jan 06, 2009 1.820 2.180 1.820 2.100 79,795 +0.28(+15.38%)
Jan 05, 2009 1.750 1.820 1.710 1.820 35,254 -0.01(-0.55%)
Jan 02, 2009 1.630 1.830 1.630 1.830 67,923 +0.30(+19.61%)
Dec 31, 2008 1.600 1.700 1.530 1.530 43,472 -0.12(-7.27%)
Dec 30, 2008 1.560 1.650 1.560 1.650 43,446 +0.09(+5.77%)
Dec 29, 2008 1.590 1.600 1.560 1.560 35,017 -0.06(-3.70%)
Dec 26, 2008 1.560 1.620 1.560 1.620 27,452 +0.03(+1.89%)
Dec 24, 2008 1.560 1.600 1.560 1.590 29,040 +0.09(+6.00%)
Dec 23, 2008 1.580 1.620 1.500 1.500 51,540 -0.11(-6.83%)
Dec 22, 2008 1.720 1.720 1.610 1.610 36,097 -0.14(-8.00%)
Dec 19, 2008 1.730 1.790 1.700 1.750 34,379 +0.09(+5.42%)
Dec 18, 2008 1.700 1.700 1.660 1.660 28,411 -0.04(-2.35%)
Dec 17, 2008 1.700 1.710 1.640 1.700 38,987 +0.06(+3.65%)
Dec 16, 2008 1.550 1.680 1.550 1.640 36,918 +0.06(+3.80%)
Dec 15, 2008 1.630 1.740 1.560 1.580 17,783 -0.08(-4.82%)
Dec 12, 2008 1.670 1.670 1.660 1.660 36,925 -0.06(-3.49%)
Dec 11, 2008 1.660 1.730 1.660 1.720 14,100 +0.00(+0.00%)
Dec 10, 2008 1.710 1.750 1.700 1.720 41,534 -0.02(-1.15%)
Dec 09, 2008 1.700 1.740 1.700 1.740 48,771 +0.03(+1.75%)
Dec 08, 2008 1.700 1.750 1.660 1.710 168,767 +0.01(+0.59%)
Dec 05, 2008 1.650 1.740 1.650 1.700 15,410 -0.01(-0.58%)
Dec 04, 2008 1.640 1.770 1.640 1.710 32,230 -0.01(-0.58%)
Dec 03, 2008 1.730 1.770 1.700 1.720 65,001 -0.03(-1.71%)
Dec 02, 2008 1.670 1.770 1.670 1.750 35,432 +0.05(+2.94%)
Dec 01, 2008 1.650 1.710 1.650 1.700 182,006 +0.02(+1.19%)
Nov 28, 2008 1.680 1.720 1.670 1.680 18,447 -0.02(-1.18%)
Nov 26, 2008 1.840 1.840 1.640 1.700 71,861 -0.11(-6.08%)
Nov 25, 2008 1.950 1.950 1.810 1.810 23,179 -0.00(-0.01%)
Nov 24, 2008 1.790 2.000 1.770 1.810 56,082 +0.13(+7.74%)
Nov 21, 2008 1.690 1.690 1.600 1.680 80,618 +0.03(+1.82%)
Nov 20, 2008 1.740 1.800 1.620 1.650 39,696 -0.17(-9.35%)
Nov 19, 2008 1.790 1.915 1.790 1.820 13,902 -0.06(-3.19%)
Nov 18, 2008 1.720 1.880 1.720 1.880 13,048 +0.04(+2.17%)
Nov 17, 2008 1.730 1.860 1.730 1.840 43,509 +0.04(+2.22%)
Nov 14, 2008 2.000 2.000 1.710 1.800 37,201 -0.18(-9.09%)
Nov 13, 2008 1.730 1.980 1.690 1.980 45,166 +0.22(+12.50%)
Nov 12, 2008 1.710 1.790 1.710 1.760 38,288 -0.05(-2.76%)
Nov 11, 2008 1.790 1.830 1.610 1.810 23,738 -0.06(-3.21%)
Nov 10, 2008 1.860 1.910 1.820 1.870 36,764 -0.02(-1.06%)
Nov 07, 2008 1.770 1.890 1.750 1.890 38,932 +0.13(+7.39%)
Nov 06, 2008 1.760 1.780 1.760 1.760 14,830 +0.00(+0.00%)
Nov 05, 2008 1.930 1.930 1.700 1.760 52,527 -0.15(-7.85%)
Nov 04, 2008 1.850 1.910 1.810 1.910 55,125 +0.04(+2.13%)
Nov 03, 2008 1.840 1.910 1.710 1.870 68,026 -0.03(-1.57%)
Oct 31, 2008 1.950 1.980 1.900 1.900 43,000 -0.01(-0.52%)
Oct 30, 2008 1.900 2.000 1.900 1.910 20,466 +0.06(+3.24%)
Oct 29, 2008 1.710 1.850 1.650 1.850 35,392 +0.11(+6.33%)
Oct 28, 2008 1.800 1.850 1.730 1.740 63,808 +0.01(+0.57%)
Oct 27, 2008 1.790 1.790 1.680 1.730 53,254 -0.07(-3.88%)
Oct 24, 2008 1.740 1.800 1.680 1.800 30,829 +0.05(+2.85%)
Oct 23, 2008 1.800 1.800 1.750 1.750 31,173 -0.04(-2.23%)
Oct 22, 2008 1.920 1.920 1.750 1.790 28,619 -0.11(-5.79%)
Oct 21, 2008 1.850 1.900 1.850 1.900 7,125 +0.09(+4.97%)
Oct 20, 2008 1.990 1.990 1.740 1.810 54,307 -0.11(-5.73%)
Oct 17, 2008 1.830 2.190 1.830 1.920 21,514 +0.09(+4.92%)
Oct 16, 2008 1.770 1.830 1.740 1.830 25,882 -0.03(-1.61%)
Oct 15, 2008 1.870 1.890 1.800 1.860 32,386 -0.07(-3.63%)
Oct 14, 2008 1.870 1.990 1.800 1.930 68,618 +0.13(+7.23%)
Oct 13, 2008 1.740 1.910 1.740 1.800 108,768 +0.25(+16.13%)
Oct 10, 2008 2.040 2.040 1.480 1.550 303,863 -0.57(-26.89%)
Oct 09, 2008 2.200 2.200 2.100 2.120 24,300 +0.08(+3.92%)
Oct 08, 2008 1.970 2.110 1.970 2.040 37,197 -0.07(-3.32%)
Oct 07, 2008 2.450 2.450 2.030 2.110 56,832 -0.11(-4.95%)
Oct 06, 2008 2.240 2.350 2.020 2.220 77,927 -0.28(-11.20%)
Oct 03, 2008 2.300 2.520 2.280 2.500 12,048 +0.18(+7.75%)
Oct 02, 2008 2.360 2.360 2.310 2.320 18,451 -0.13(-5.31%)
Oct 01, 2008 2.360 2.490 2.360 2.450 13,191 +0.03(+1.24%)
Sep 30, 2008 2.360 2.470 2.360 2.420 13,108 +0.03(+1.26%)
Sep 29, 2008 2.370 2.490 2.370 2.390 20,411 -0.03(-1.24%)
Sep 26, 2008 2.440 2.440 2.380 2.420 14,471 -0.05(-2.02%)
Sep 25, 2008 2.310 2.500 2.310 2.470 24,520 +0.04(+1.65%)
Sep 24, 2008 2.380 2.500 2.380 2.430 20,844 +0.00(+0.00%)
Sep 23, 2008 2.480 2.600 2.350 2.430 43,606 -0.12(-4.71%)
Sep 22, 2008 2.670 2.670 2.510 2.550 30,899 -0.15(-5.55%)
Sep 19, 2008 2.300 2.800 2.300 2.700 24,028 +0.55(+25.58%)
Sep 18, 2008 2.130 2.280 2.130 2.150 111,019 -0.07(-3.15%)
Sep 17, 2008 2.320 2.350 2.220 2.220 66,533 -0.19(-7.88%)
Sep 16, 2008 2.490 2.510 2.070 2.410 60,952 -0.11(-4.37%)
Sep 15, 2008 2.730 2.730 2.520 2.520 30,543 -0.21(-7.69%)
Sep 12, 2008 2.830 2.830 2.710 2.730 24,723 -0.02(-0.73%)
Sep 11, 2008 2.730 2.900 2.730 2.750 21,415 -0.05(-1.79%)
Sep 10, 2008 2.800 2.850 2.780 2.800 12,727 -0.07(-2.44%)
Sep 09, 2008 2.862 2.960 2.810 2.870 11,200 -0.10(-3.37%)
Sep 08, 2008 2.920 3.000 2.900 2.970 3,162 +0.00(+0.00%)
Sep 05, 2008 2.860 2.970 2.830 2.970 19,082 -0.03(-1.00%)
Sep 04, 2008 3.000 3.020 2.870 3.000 28,890 +0.08(+2.74%)
Sep 03, 2008 2.920 2.950 2.920 2.920 3,650 -0.03(-1.01%)
Sep 02, 2008 3.030 3.060 2.940 2.950 8,733 -0.07(-2.32%)
Aug 29, 2008 2.860 3.020 2.820 3.020 11,680 +0.08(+2.72%)
Aug 28, 2008 2.900 3.180 2.860 2.940 11,261 -0.01(-0.34%)
Aug 27, 2008 2.950 3.140 2.900 2.950 42,717 -0.05(-1.67%)
Aug 26, 2008 2.940 3.000 2.940 3.000 23,212 +0.01(+0.33%)
Aug 25, 2008 2.960 3.010 2.960 2.990 11,725 +0.00(+0.00%)
Aug 22, 2008 2.950 3.000 2.950 2.990 11,033 +0.00(+0.00%)
Aug 21, 2008 2.940 2.990 2.940 2.990 5,499 -0.01(-0.33%)
Aug 20, 2008 2.950 3.050 2.950 3.000 29,705 +0.00(+0.00%)
Aug 19, 2008 3.000 3.000 2.901 3.000 3,750 -0.05(-1.64%)
Aug 18, 2008 3.000 3.050 3.000 3.050 8,997 +0.02(+0.53%)
Aug 15, 2008 3.040 3.040 3.000 3.034 14,479 -0.05(-1.75%)
Aug 14, 2008 3.040 3.160 3.020 3.088 2,716 -0.06(-1.81%)
Aug 13, 2008 3.030 3.190 3.020 3.145 8,642 +0.04(+1.45%)
Aug 12, 2008 3.260 3.330 3.100 3.100 28,516 -0.25(-7.46%)
Aug 11, 2008 3.270 3.400 3.270 3.350 14,536 -0.03(-0.89%)
Aug 08, 2008 3.370 3.380 3.340 3.380 3,100 +0.08(+2.42%)
Aug 07, 2008 3.180 3.380 3.180 3.300 17,513 +0.00(+0.00%)
Aug 06, 2008 3.220 3.330 3.190 3.300 10,532 +0.01(+0.30%)
Aug 05, 2008 3.300 3.350 3.180 3.290 22,219 -0.04(-1.20%)
Aug 04, 2008 3.220 3.370 3.220 3.330 7,294 +0.05(+1.52%)
Aug 01, 2008 3.400 3.480 3.250 3.280 37,720 -0.17(-4.93%)
Jul 31, 2008 3.400 3.520 3.400 3.450 61,984 +0.13(+3.92%)
Jul 30, 2008 3.160 3.350 3.100 3.320 56,906 +0.24(+7.79%)
Jul 29, 2008 3.080 3.100 2.870 3.080 32,492 +0.16(+5.48%)
Jul 28, 2008 2.960 2.980 2.920 2.920 5,456 -0.08(-2.67%)
Jul 25, 2008 2.980 3.020 2.980 3.000 5,679 +0.01(+0.20%)
Jul 24, 2008 3.090 3.170 2.979 2.994 6,928 -0.02(-0.53%)
Jul 23, 2008 2.850 3.010 2.850 3.010 9,247 +0.16(+5.61%)
Jul 22, 2008 2.820 2.900 2.800 2.850 12,001 -0.04(-1.38%)
Jul 21, 2008 2.650 2.890 2.650 2.890 26,568 +0.30(+11.58%)
Jul 18, 2008 2.540 2.600 2.470 2.590 10,022 +0.06(+2.37%)
Jul 17, 2008 2.400 2.580 2.370 2.530 12,498 +0.09(+3.69%)
Jul 16, 2008 2.440 2.450 2.350 2.440 4,298 -0.01(-0.41%)
Jul 15, 2008 2.520 2.520 2.430 2.450 22,781 -0.14(-5.41%)
Jul 14, 2008 2.660 2.680 2.510 2.590 28,344 -0.06(-2.26%)
Jul 11, 2008 2.620 2.760 2.590 2.650 27,432 +0.05(+1.92%)
Jul 10, 2008 2.450 2.600 2.450 2.600 35,269 +0.12(+4.84%)
Jul 09, 2008 2.290 2.530 2.290 2.480 16,013 +0.16(+6.90%)
Jul 08, 2008 2.220 2.350 2.210 2.320 24,189 +0.06(+2.65%)
Jul 07, 2008 2.310 2.400 2.180 2.260 114,762 -0.17(-7.00%)
Jul 04, 2008 2.600 2.600 2.350 2.430 107,604 +0.00(+0.00%)
Jul 03, 2008 2.600 2.600 2.350 2.430 107,604 -0.17(-6.54%)
Jul 02, 2008 2.700 2.750 2.600 2.600 35,085 -0.16(-5.76%)
Jul 01, 2008 2.700 2.770 2.700 2.759 30,092 -0.01(-0.40%)
Jun 30, 2008 2.740 2.810 2.700 2.770 80,616 -0.04(-1.42%)
Jun 27, 2008 2.980 2.980 2.770 2.810 42,687 -0.18(-6.02%)
Jun 26, 2008 3.030 3.030 2.950 2.990 59,703 -0.12(-3.86%)
Jun 25, 2008 3.070 3.150 3.000 3.110 53,237 +0.01(+0.32%)
Jun 24, 2008 3.230 3.250 3.030 3.100 51,365 -0.20(-6.06%)
Jun 23, 2008 3.350 3.350 3.230 3.300 31,982 -0.07(-2.08%)
Jun 20, 2008 3.400 3.450 3.360 3.370 35,408 -0.06(-1.75%)
Jun 19, 2008 3.420 3.440 3.400 3.430 30,983 -0.04(-1.15%)
Jun 18, 2008 3.430 3.510 3.400 3.470 39,756 -0.06(-1.70%)
Jun 17, 2008 3.460 3.530 3.411 3.530 17,631 +0.12(+3.52%)
Jun 16, 2008 3.520 3.520 3.360 3.410 63,613 -0.19(-5.28%)
Jun 13, 2008 3.520 3.600 3.480 3.600 27,098 +0.05(+1.41%)
Jun 12, 2008 3.550 3.600 3.500 3.550 49,557 +0.00(+0.00%)
Jun 11, 2008 3.530 3.550 3.350 3.550 66,316 +0.11(+3.20%)
Jun 10, 2008 3.400 3.520 3.310 3.440 50,777 -0.08(-2.27%)
Jun 09, 2008 3.680 3.681 3.500 3.520 25,758 -0.16(-4.35%)
Jun 06, 2008 3.670 3.760 3.670 3.680 13,900 -0.05(-1.39%)
Jun 05, 2008 3.640 3.780 3.640 3.732 24,964 +0.08(+2.25%)
Jun 04, 2008 3.640 3.710 3.630 3.650 93,814 -0.01(-0.27%)
Jun 03, 2008 3.660 3.710 3.620 3.660 44,267 +0.06(+1.67%)
Jun 02, 2008 3.880 3.880 3.580 3.600 23,706 +0.03(+0.84%)
May 30, 2008 3.626 3.660 3.510 3.570 60,024 -0.09(-2.46%)
May 29, 2008 3.570 3.700 3.570 3.660 29,808 +0.09(+2.52%)
May 28, 2008 3.700 3.700 3.550 3.570 80,129 -0.14(-3.77%)
May 27, 2008 3.620 3.720 3.500 3.710 54,245 +0.01(+0.27%)
May 26, 2008 3.640 3.780 3.600 3.700 103,110 +0.00(+0.00%)
May 23, 2008 3.640 3.780 3.600 3.700 103,110 -0.09(-2.37%)
May 22, 2008 3.890 3.890 3.770 3.790 22,950 +0.02(+0.53%)
May 21, 2008 3.850 4.020 3.770 3.770 95,271 -0.03(-0.79%)
May 20, 2008 3.810 3.940 3.770 3.800 26,305 -0.14(-3.55%)
May 19, 2008 3.870 3.940 3.760 3.940 31,030 +0.05(+1.29%)
May 16, 2008 3.900 3.960 3.820 3.890 10,516 +0.11(+2.91%)
May 15, 2008 3.850 3.910 3.780 3.780 52,485 -0.12(-3.08%)
May 14, 2008 3.970 4.000 3.860 3.900 22,681 -0.12(-2.99%)
May 13, 2008 3.860 4.060 3.860 4.020 12,120 +0.02(+0.50%)
May 12, 2008 3.900 4.060 3.810 4.000 65,250 +0.19(+4.99%)
May 09, 2008 3.850 3.850 3.770 3.810 14,131 -0.03(-0.78%)
May 08, 2008 3.870 3.930 3.720 3.840 41,332 -0.03(-0.78%)
May 07, 2008 3.820 3.950 3.820 3.870 16,026 +0.02(+0.52%)
May 06, 2008 3.820 3.950 3.820 3.850 51,455 -0.11(-2.78%)
May 05, 2008 3.720 4.090 3.720 3.960 17,767 +0.03(+0.87%)
May 02, 2008 3.910 4.080 3.900 3.926 45,212 +0.03(+0.67%)
May 01, 2008 3.970 4.000 3.890 3.900 67,003 -0.02(-0.51%)
Apr 30, 2008 4.030 4.090 3.897 3.920 94,091 -0.16(-3.92%)
Apr 29, 2008 4.050 4.100 4.050 4.080 8,212 +0.00(+0.00%)
Apr 28, 2008 3.770 4.290 3.770 4.080 39,734 -0.07(-1.69%)
Apr 25, 2008 4.150 4.240 4.100 4.150 14,050 -0.03(-0.72%)
Apr 24, 2008 4.050 4.250 4.020 4.180 12,341 +0.11(+2.70%)
Apr 23, 2008 4.030 4.100 3.970 4.070 49,812 +0.03(+0.67%)
Apr 22, 2008 4.130 4.140 4.030 4.043 35,055 -0.10(-2.34%)
Apr 21, 2008 4.150 4.170 4.050 4.140 36,563 -0.03(-0.72%)
Apr 18, 2008 4.200 4.250 4.130 4.170 31,618 -0.01(-0.24%)
Apr 17, 2008 3.910 4.200 3.910 4.180 47,434 +0.06(+1.46%)
Apr 16, 2008 4.020 4.120 4.020 4.120 49,596 +0.11(+2.74%)
Apr 15, 2008 3.810 4.080 3.810 4.010 37,059 -0.00(-0.05%)
Apr 14, 2008 4.080 4.110 3.910 4.012 47,480 -0.05(-1.18%)
Apr 11, 2008 4.090 4.130 4.060 4.060 27,503 -0.03(-0.73%)
Apr 10, 2008 4.080 4.170 4.080 4.090 46,807 -0.01(-0.24%)
Apr 09, 2008 4.220 4.220 4.080 4.100 26,612 -0.10(-2.38%)
Apr 08, 2008 4.300 4.300 4.080 4.200 27,199 +0.01(+0.24%)
Apr 07, 2008 4.320 4.440 4.170 4.190 74,510 -0.21(-4.78%)
Apr 04, 2008 4.340 4.420 4.340 4.400 15,845 +0.03(+0.69%)
Apr 03, 2008 4.320 4.380 4.300 4.370 21,800 +0.10(+2.34%)
Apr 02, 2008 4.380 4.380 4.150 4.270 52,921 -0.03(-0.70%)
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.