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

Radware Ltd (NQ: RDWR )

16.78 +0.16 (+0.96%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 2, 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 29, 2005 10.71 10.95 10.71 10.94 261,448 +0.25(+2.29%)
Apr 28, 2005 10.87 10.99 10.55 10.69 589,942 -0.12(-1.11%)
Apr 27, 2005 11.10 11.10 10.28 10.81 2,158,330 -0.71(-6.12%)
Apr 26, 2005 11.68 11.68 11.35 11.52 232,266 -0.18(-1.54%)
Apr 25, 2005 11.65 11.72 11.54 11.70 416,530 +0.07(+0.60%)
Apr 22, 2005 11.69 12.03 11.57 11.62 219,320 -0.10(-0.85%)
Apr 21, 2005 11.27 11.74 11.27 11.72 204,238 +0.48(+4.31%)
Apr 20, 2005 11.61 11.76 11.13 11.24 477,618 -0.25(-2.22%)
Apr 19, 2005 11.33 11.53 11.18 11.49 493,638 +0.36(+3.23%)
Apr 18, 2005 11.39 11.45 11.10 11.13 464,220 -0.04(-0.40%)
Apr 15, 2005 11.43 11.45 11.08 11.18 408,432 -0.34(-2.91%)
Apr 14, 2005 11.65 11.84 11.38 11.52 171,722 -0.23(-2.00%)
Apr 13, 2005 12.03 12.04 11.63 11.75 317,622 -0.22(-1.88%)
Apr 12, 2005 11.96 12.04 11.86 11.97 107,670 -0.02(-0.17%)
Apr 11, 2005 12.03 12.09 11.94 11.99 255,542 -0.01(-0.04%)
Apr 08, 2005 12.25 12.31 11.98 12.00 282,494 -0.32(-2.64%)
Apr 07, 2005 12.11 12.45 12.11 12.32 312,998 +0.10(+0.82%)
Apr 06, 2005 12.32 12.44 12.02 12.22 132,326 +0.06(+0.53%)
Apr 05, 2005 12.11 12.52 11.99 12.16 314,454 +0.15(+1.29%)
Apr 04, 2005 11.60 12.10 11.52 12.01 705,396 +0.29(+2.52%)
Apr 01, 2005 11.81 11.96 11.61 11.71 492,958 -0.02(-0.21%)
Mar 31, 2005 11.71 11.86 11.71 11.73 341,054 +0.00(+0.04%)
Mar 30, 2005 11.65 11.80 11.57 11.73 476,848 -0.01(-0.13%)
Mar 29, 2005 12.13 12.17 11.69 11.74 551,634 -0.56(-4.51%)
Mar 28, 2005 12.32 12.38 12.25 12.30 281,184 +0.05(+0.41%)
Mar 24, 2005 12.12 12.35 12.11 12.25 356,472 +0.01(+0.08%)
Mar 23, 2005 12.35 12.44 11.93 12.24 359,660 -0.29(-2.31%)
Mar 22, 2005 12.63 12.74 12.40 12.53 191,804 -0.23(-1.76%)
Mar 21, 2005 12.68 12.76 12.62 12.76 213,652 -0.08(-0.66%)
Mar 18, 2005 12.71 12.85 12.60 12.84 218,806 +0.14(+1.14%)
Mar 17, 2005 12.71 12.71 12.54 12.70 150,350 +0.09(+0.67%)
Mar 16, 2005 12.52 12.73 12.49 12.61 283,446 -0.14(-1.10%)
Mar 15, 2005 12.77 12.95 12.62 12.75 114,198 -0.18(-1.35%)
Mar 14, 2005 13.13 13.13 12.75 12.93 182,410 -0.14(-1.11%)
Mar 11, 2005 13.04 13.12 12.98 13.07 108,632 -0.03(-0.19%)
Mar 10, 2005 13.07 13.17 12.85 13.10 151,262 -0.00(-0.04%)
Mar 09, 2005 13.28 13.59 13.06 13.10 413,614 -0.15(-1.13%)
Mar 08, 2005 13.27 13.31 12.95 13.25 383,588 +0.15(+1.15%)
Mar 07, 2005 13.18 13.45 13.07 13.10 260,952 -0.18(-1.36%)
Mar 04, 2005 12.99 13.70 12.94 13.28 866,324 +0.38(+2.95%)
Mar 03, 2005 12.71 12.90 12.67 12.90 548,084 +0.26(+2.06%)
Mar 02, 2005 12.82 12.82 12.60 12.64 397,698 -0.20(-1.52%)
Mar 01, 2005 12.91 13.00 12.69 12.84 339,568 -0.10(-0.81%)
Feb 28, 2005 12.91 12.98 12.60 12.94 592,162 +0.09(+0.70%)
Feb 25, 2005 12.38 12.97 12.38 12.85 1,551,978 +0.55(+4.47%)
Feb 24, 2005 11.82 12.47 11.69 12.30 1,061,536 +0.54(+4.59%)
Feb 23, 2005 11.34 11.84 11.34 11.76 580,044 +0.52(+4.58%)
Feb 22, 2005 11.53 11.57 11.04 11.24 440,140 -0.23(-1.96%)
Feb 18, 2005 11.43 11.53 11.34 11.47 246,912 +0.03(+0.22%)
Feb 17, 2005 11.57 11.75 11.35 11.45 237,582 -0.14(-1.25%)
Feb 16, 2005 11.59 11.63 11.34 11.59 135,918 +0.01(+0.09%)
Feb 15, 2005 11.69 11.74 11.47 11.58 208,764 +0.01(+0.09%)
Feb 14, 2005 11.33 11.59 11.29 11.57 444,106 +0.38(+3.35%)
Feb 11, 2005 11.03 11.24 10.96 11.20 446,210 +0.08(+0.67%)
Feb 10, 2005 11.46 11.46 10.88 11.12 520,302 -0.25(-2.20%)
Feb 09, 2005 11.70 11.70 11.31 11.37 146,166 -0.27(-2.28%)
Feb 08, 2005 11.55 11.64 11.50 11.63 170,936 +0.15(+1.31%)
Feb 07, 2005 11.61 11.61 11.35 11.48 353,386 -0.07(-0.61%)
Feb 04, 2005 11.57 11.60 11.37 11.55 596,436 -0.04(-0.39%)
Feb 03, 2005 12.12 12.12 11.54 11.60 410,748 -0.48(-3.97%)
Feb 02, 2005 12.11 12.21 11.96 12.08 367,226 -0.04(-0.29%)
Feb 01, 2005 12.32 12.35 12.10 12.12 330,018 -0.08(-0.66%)
Jan 31, 2005 12.41 12.46 11.85 12.20 904,734 +0.11(+0.91%)
Jan 28, 2005 12.55 12.56 11.98 12.09 835,620 -0.36(-2.93%)
Jan 27, 2005 12.29 12.46 12.14 12.45 292,344 +0.10(+0.85%)
Jan 26, 2005 12.24 12.38 12.11 12.35 214,504 +0.20(+1.60%)
Jan 25, 2005 12.05 12.20 12.04 12.15 298,478 +0.18(+1.50%)
Jan 24, 2005 12.05 12.05 11.84 11.97 472,562 +0.10(+0.84%)
Jan 21, 2005 12.11 12.23 11.75 11.87 290,804 -0.23(-1.90%)
Jan 20, 2005 11.84 12.15 11.80 12.10 768,668 +0.21(+1.72%)
Jan 19, 2005 12.07 12.10 11.82 11.89 196,670 -0.11(-0.88%)
Jan 18, 2005 11.93 12.00 11.82 12.00 131,018 +0.19(+1.57%)
Jan 14, 2005 11.90 11.90 11.62 11.81 213,612 +0.12(+0.98%)
Jan 13, 2005 11.76 11.89 11.56 11.70 136,018 +0.13(+1.17%)
Jan 12, 2005 11.38 11.77 11.29 11.56 405,766 +0.21(+1.85%)
Jan 11, 2005 11.54 11.54 11.18 11.36 278,132 -0.14(-1.22%)
Jan 10, 2005 11.58 11.58 11.43 11.49 172,472 +0.15(+1.37%)
Jan 07, 2005 11.30 11.47 11.28 11.34 249,274 +0.02(+0.18%)
Jan 06, 2005 11.59 11.60 11.27 11.32 480,026 -0.07(-0.61%)
Jan 05, 2005 11.78 12.08 11.34 11.39 613,778 -0.44(-3.72%)
Jan 04, 2005 12.59 12.60 11.68 11.83 788,832 -0.81(-6.41%)
Jan 03, 2005 13.04 13.15 12.56 12.64 281,196 -0.42(-3.25%)
Dec 31, 2004 12.92 13.06 12.82 13.06 91,798 +0.13(+1.04%)
Dec 30, 2004 12.94 13.05 12.77 12.93 158,600 +0.03(+0.23%)
Dec 29, 2004 12.88 13.00 12.81 12.90 265,800 -0.04(-0.27%)
Dec 28, 2004 12.86 13.30 12.86 12.94 415,200 +0.22(+1.77%)
Dec 27, 2004 12.51 12.81 12.50 12.71 353,400 +0.24(+1.92%)
Dec 23, 2004 12.50 12.55 12.43 12.47 170,600 +0.03(+0.24%)
Dec 22, 2004 12.56 12.79 12.35 12.44 260,600 -0.20(-1.54%)
Dec 21, 2004 12.94 12.98 12.56 12.63 325,800 -0.21(-1.67%)
Dec 20, 2004 12.61 13.07 12.58 12.85 511,000 +0.38(+3.01%)
Dec 17, 2004 12.50 12.51 12.38 12.47 412,200 +0.01(+0.12%)
Dec 16, 2004 12.89 12.95 12.34 12.46 331,600 -0.44(-3.41%)
Dec 15, 2004 12.88 13.00 12.80 12.90 334,800 +0.03(+0.23%)
Dec 14, 2004 13.05 13.05 12.80 12.87 378,600 -0.12(-0.96%)
Dec 13, 2004 12.96 13.08 12.82 12.99 321,000 -0.03(-0.19%)
Dec 10, 2004 13.12 13.22 12.96 13.02 785,600 -0.10(-0.76%)
Dec 09, 2004 13.25 13.25 12.94 13.12 404,000 -0.02(-0.11%)
Dec 08, 2004 13.62 13.62 13.00 13.13 298,400 -0.30(-2.23%)
Dec 07, 2004 13.44 13.62 13.36 13.44 257,600 -0.16(-1.18%)
Dec 06, 2004 13.21 13.73 13.06 13.60 421,400 +0.25(+1.87%)
Dec 03, 2004 13.45 13.49 13.11 13.35 387,000 -0.09(-0.67%)
Dec 02, 2004 13.23 13.97 13.23 13.44 873,800 -0.12(-0.92%)
Dec 01, 2004 12.68 13.56 12.63 13.56 1,281,000 +0.86(+6.73%)
Nov 30, 2004 12.20 12.80 12.20 12.71 683,200 +0.52(+4.22%)
Nov 29, 2004 12.19 12.42 12.05 12.19 154,800 -0.12(-0.97%)
Nov 26, 2004 12.18 12.31 12.06 12.31 86,800 +0.03(+0.20%)
Nov 24, 2004 12.03 12.31 11.93 12.29 147,000 +0.31(+2.59%)
Nov 23, 2004 11.90 12.22 11.75 11.97 355,000 +0.16(+1.40%)
Nov 22, 2004 11.62 11.87 11.55 11.81 324,400 -0.04(-0.38%)
Nov 19, 2004 12.39 12.39 11.82 11.86 321,000 -0.32(-2.63%)
Nov 18, 2004 11.81 12.50 11.81 12.18 666,600 +0.18(+1.50%)
Nov 17, 2004 12.21 12.28 11.85 11.99 193,200 -0.17(-1.40%)
Nov 16, 2004 12.24 12.29 12.09 12.16 111,600 -0.03(-0.21%)
Nov 15, 2004 12.06 12.24 12.00 12.19 201,600 +0.13(+1.08%)
Nov 12, 2004 12.11 12.50 11.88 12.06 263,200 +0.06(+0.50%)
Nov 11, 2004 11.84 12.00 11.83 12.00 101,600 +0.03(+0.21%)
Nov 10, 2004 11.94 12.09 11.39 11.97 437,600 -0.02(-0.17%)
Nov 09, 2004 12.45 12.45 11.96 11.99 365,600 -0.29(-2.32%)
Nov 08, 2004 12.19 12.35 12.19 12.28 122,200 -0.07(-0.57%)
Nov 05, 2004 12.36 12.50 12.21 12.35 303,800 -0.03(-0.20%)
Nov 04, 2004 12.32 12.49 12.13 12.38 137,400 +0.06(+0.53%)
Nov 03, 2004 12.47 12.53 12.11 12.31 212,200 +0.04(+0.33%)
Nov 02, 2004 12.39 12.49 12.21 12.27 307,800 -0.04(-0.28%)
Nov 01, 2004 12.53 12.64 12.21 12.30 425,000 -0.04(-0.36%)
Oct 29, 2004 12.39 12.45 12.28 12.35 184,800 +0.05(+0.41%)
Oct 28, 2004 12.18 12.37 12.00 12.30 271,800 -0.00(-0.04%)
Oct 27, 2004 11.53 12.49 11.45 12.30 1,625,600 +0.71(+6.08%)
Oct 26, 2004 11.52 11.90 11.52 11.60 176,600 +0.11(+0.91%)
Oct 25, 2004 11.71 11.81 11.05 11.49 570,200 -0.29(-2.46%)
Oct 22, 2004 11.65 11.90 11.65 11.79 381,400 -0.08(-0.67%)
Oct 21, 2004 11.36 11.87 11.36 11.87 258,400 +0.50(+4.40%)
Oct 20, 2004 11.38 11.44 11.30 11.37 78,200 -0.16(-1.43%)
Oct 19, 2004 11.39 11.71 11.39 11.53 231,600 +0.11(+0.96%)
Oct 18, 2004 11.02 11.54 11.02 11.42 322,000 +0.32(+2.88%)
Oct 15, 2004 11.26 11.29 11.05 11.10 237,600 -0.12(-1.11%)
Oct 14, 2004 11.31 11.39 11.14 11.22 234,600 -0.14(-1.23%)
Oct 13, 2004 11.54 11.72 11.30 11.37 197,000 -0.14(-1.22%)
Oct 12, 2004 11.28 11.53 11.23 11.51 239,200 -0.02(-0.17%)
Oct 11, 2004 11.69 11.75 11.37 11.53 564,000 +0.03(+0.22%)
Oct 08, 2004 11.61 11.66 11.26 11.50 467,800 -0.29(-2.42%)
Oct 07, 2004 11.68 11.92 11.37 11.79 583,000 +0.04(+0.30%)
Oct 06, 2004 11.65 11.77 11.56 11.75 223,200 +0.11(+0.95%)
Oct 05, 2004 11.30 11.65 11.30 11.64 462,000 +0.16(+1.39%)
Oct 04, 2004 10.90 11.66 10.90 11.48 1,332,800 +0.52(+4.74%)
Oct 01, 2004 11.05 11.24 10.91 10.96 1,090,600 -0.04(-0.36%)
Sep 30, 2004 10.62 11.02 10.62 11.00 601,200 +0.38(+3.53%)
Sep 29, 2004 10.77 10.77 10.57 10.62 659,200 -0.12(-1.07%)
Sep 28, 2004 10.86 11.01 10.70 10.74 449,600 -0.14(-1.33%)
Sep 27, 2004 10.71 11.11 10.68 10.88 1,535,000 +0.33(+3.13%)
Sep 24, 2004 10.62 10.62 10.29 10.55 232,800 -0.02(-0.14%)
Sep 23, 2004 10.37 10.62 10.37 10.57 169,600 -0.12(-1.12%)
Sep 22, 2004 10.88 11.12 10.61 10.69 491,800 -0.29(-2.64%)
Sep 21, 2004 10.88 11.12 10.79 10.98 779,400 +0.12(+1.10%)
Sep 20, 2004 10.86 10.86 10.71 10.86 361,400 +0.01(+0.14%)
Sep 17, 2004 10.71 10.90 10.66 10.85 135,200 +0.12(+1.12%)
Sep 16, 2004 10.53 10.88 10.30 10.72 257,400 +0.39(+3.77%)
Sep 15, 2004 10.50 10.61 10.29 10.34 143,600 -0.32(-3.00%)
Sep 14, 2004 10.15 10.70 10.13 10.65 590,600 +0.38(+3.70%)
Sep 13, 2004 10.01 10.28 10.01 10.28 272,200 +0.24(+2.34%)
Sep 10, 2004 9.960 10.20 9.925 10.04 542,400 +0.17(+1.77%)
Sep 09, 2004 9.740 9.945 9.740 9.865 152,800 +0.00(+0.00%)
Sep 08, 2004 10.04 10.04 9.700 9.865 262,200 +0.32(+3.35%)
Sep 07, 2004 9.610 9.610 9.425 9.545 210,000 +0.04(+0.47%)
Sep 03, 2004 9.500 9.525 9.445 9.500 102,200 -0.08(-0.84%)
Sep 02, 2004 9.500 9.600 9.450 9.580 374,400 +0.13(+1.43%)
Sep 01, 2004 9.400 9.500 9.330 9.445 92,400 +0.02(+0.16%)
Aug 31, 2004 9.330 9.435 9.200 9.430 149,600 +0.14(+1.51%)
Aug 30, 2004 9.300 9.360 9.210 9.290 131,200 -0.12(-1.22%)
Aug 27, 2004 9.275 9.500 9.265 9.405 57,800 +0.04(+0.48%)
Aug 26, 2004 9.275 9.380 9.275 9.360 144,200 +0.00(+0.05%)
Aug 25, 2004 9.160 9.375 9.160 9.355 80,400 +0.08(+0.86%)
Aug 24, 2004 9.101 9.300 9.080 9.275 97,400 +0.14(+1.53%)
Aug 23, 2004 9.090 9.225 9.000 9.135 141,398 -0.05(-0.60%)
Aug 20, 2004 9.025 9.230 9.025 9.190 201,810 +0.04(+0.44%)
Aug 19, 2004 9.075 9.200 8.980 9.150 313,800 +0.08(+0.83%)
Aug 18, 2004 9.000 9.150 8.945 9.075 174,600 +0.00(+0.06%)
Aug 17, 2004 8.830 9.130 8.830 9.070 430,800 +0.23(+2.66%)
Aug 16, 2004 8.645 8.910 8.640 8.835 350,800 +0.23(+2.67%)
Aug 13, 2004 8.705 8.768 8.590 8.605 204,000 -0.11(-1.26%)
Aug 12, 2004 8.425 8.750 8.425 8.715 210,400 +0.14(+1.63%)
Aug 11, 2004 8.435 8.635 8.415 8.575 214,600 -0.19(-2.11%)
Aug 10, 2004 8.215 8.860 8.190 8.760 376,600 +0.51(+6.18%)
Aug 09, 2004 8.215 8.300 8.055 8.250 244,326 +0.02(+0.18%)
Aug 06, 2004 8.380 8.410 8.110 8.235 408,000 -0.23(-2.72%)
Aug 05, 2004 8.675 8.700 8.415 8.465 347,200 -0.19(-2.14%)
Aug 04, 2004 8.605 8.845 8.535 8.650 597,600 -0.04(-0.52%)
Aug 03, 2004 8.790 8.850 8.625 8.695 224,200 -0.22(-2.52%)
Aug 02, 2004 8.700 8.920 8.695 8.920 135,600 -0.02(-0.22%)
Jul 30, 2004 8.705 8.945 8.675 8.940 198,600 +0.14(+1.65%)
Jul 29, 2004 8.685 8.850 8.500 8.795 207,400 +0.21(+2.45%)
Jul 28, 2004 8.750 8.850 8.380 8.585 490,600 -0.33(-3.76%)
Jul 27, 2004 8.200 8.925 8.185 8.920 878,800 +0.70(+8.45%)
Jul 26, 2004 8.595 8.600 8.100 8.225 1,000,400 -0.26(-3.01%)
Jul 23, 2004 8.850 8.850 8.350 8.480 969,200 -0.46(-5.20%)
Jul 22, 2004 8.500 8.965 8.355 8.945 453,600 +0.44(+5.17%)
Jul 21, 2004 8.725 8.745 8.425 8.505 420,400 -0.14(-1.62%)
Jul 20, 2004 8.595 8.680 8.355 8.645 445,400 +0.04(+0.46%)
Jul 19, 2004 8.585 8.840 8.360 8.605 250,200 -0.07(-0.81%)
Jul 16, 2004 8.730 8.835 8.565 8.675 237,600 -0.04(-0.40%)
Jul 15, 2004 8.760 8.885 8.665 8.710 269,000 +0.03(+0.35%)
Jul 14, 2004 8.355 8.720 8.325 8.680 412,000 +0.22(+2.60%)
Jul 13, 2004 8.435 8.610 8.400 8.460 212,600 -0.16(-1.91%)
Jul 12, 2004 8.885 8.885 8.460 8.625 378,200 -0.19(-2.16%)
Jul 09, 2004 8.800 8.900 8.700 8.815 248,200 +0.20(+2.26%)
Jul 08, 2004 9.025 9.040 8.580 8.620 784,200 -0.38(-4.22%)
Jul 07, 2004 8.680 9.060 8.680 9.000 1,112,800 +0.29(+3.39%)
Jul 06, 2004 8.470 8.890 8.470 8.705 1,043,200 +0.30(+3.57%)
Jul 02, 2004 8.435 8.435 8.251 8.405 251,600 +0.01(+0.12%)
Jul 01, 2004 8.625 8.670 8.335 8.395 451,800 -0.12(-1.47%)
Jun 30, 2004 8.500 8.730 8.360 8.520 594,600 +0.16(+1.97%)
Jun 29, 2004 8.295 8.475 8.215 8.355 368,600 +0.09(+1.03%)
Jun 28, 2004 8.530 8.530 8.225 8.270 364,200 +0.12(+1.47%)
Jun 25, 2004 8.350 8.350 8.115 8.150 489,000 -0.12(-1.45%)
Jun 24, 2004 8.175 8.280 8.175 8.270 469,400 +0.12(+1.47%)
Jun 23, 2004 8.200 8.200 8.110 8.150 524,400 +0.01(+0.12%)
Jun 22, 2004 8.185 8.225 8.080 8.140 419,800 +0.02(+0.18%)
Jun 21, 2004 8.325 8.350 8.045 8.125 381,400 -0.20(-2.40%)
Jun 18, 2004 8.450 8.475 8.300 8.325 258,200 -0.17(-2.00%)
Jun 17, 2004 8.525 8.550 8.415 8.495 271,200 -0.03(-0.35%)
Jun 16, 2004 8.550 8.625 8.505 8.525 261,600 -0.01(-0.18%)
Jun 15, 2004 8.475 8.640 8.460 8.540 695,600 +0.14(+1.67%)
Jun 14, 2004 8.535 8.625 8.300 8.400 556,400 -0.28(-3.17%)
Jun 10, 2004 8.750 8.945 8.650 8.675 782,400 -0.03(-0.34%)
Jun 09, 2004 8.970 9.095 8.700 8.705 495,000 -0.20(-2.25%)
Jun 08, 2004 8.800 9.005 8.750 8.905 883,600 +0.13(+1.48%)
Jun 07, 2004 9.130 9.175 8.645 8.775 784,400 -0.15(-1.68%)
Jun 04, 2004 8.960 8.975 8.755 8.925 371,200 +0.25(+2.88%)
Jun 03, 2004 8.945 9.070 8.640 8.675 500,200 -0.23(-2.58%)
Jun 02, 2004 8.670 9.000 8.635 8.905 1,036,600 +0.32(+3.73%)
Jun 01, 2004 8.425 8.650 8.230 8.585 310,600 +0.07(+0.76%)
May 28, 2004 8.265 8.540 8.150 8.520 300,600 +0.14(+1.73%)
May 27, 2004 8.250 8.385 8.210 8.375 242,000 +0.18(+2.20%)
May 26, 2004 8.305 8.305 8.170 8.195 432,600 -0.08(-0.97%)
May 25, 2004 8.265 8.355 8.160 8.275 868,400 +0.03(+0.30%)
May 24, 2004 8.205 8.440 8.130 8.250 702,200 +0.22(+2.74%)
May 21, 2004 7.925 8.030 7.850 8.030 293,800 +0.18(+2.29%)
May 20, 2004 8.090 8.200 7.780 7.850 728,400 -0.15(-1.81%)
May 19, 2004 7.955 8.160 7.830 7.995 695,200 +0.24(+3.09%)
May 18, 2004 7.620 7.815 7.460 7.755 512,000 +0.29(+3.82%)
May 17, 2004 7.650 7.715 7.335 7.470 1,047,000 -0.31(-3.92%)
May 14, 2004 8.130 8.145 7.645 7.775 1,072,000 -0.38(-4.60%)
May 13, 2004 8.140 8.235 8.000 8.150 1,619,000 -0.25(-2.98%)
May 12, 2004 8.405 8.750 8.110 8.400 890,200 -0.17(-1.98%)
May 11, 2004 8.375 8.600 8.150 8.570 739,200 +0.64(+8.07%)
May 10, 2004 8.300 8.410 7.790 7.930 1,340,600 -0.48(-5.71%)
May 07, 2004 8.550 8.620 8.275 8.410 964,000 -0.09(-1.06%)
May 06, 2004 8.400 8.600 8.175 8.500 2,158,400 -0.06(-0.76%)
May 05, 2004 8.195 8.580 8.025 8.565 2,922,000 +0.61(+7.74%)
May 04, 2004 7.650 8.000 7.350 7.950 3,762,000 +0.45(+6.00%)
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.