Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 28, 2010	2.074	2.082	2.082	2.082	23,142	+0.03(+1.62%)
Oct 27, 2010	2.074	2.082	2.049	2.049	14,825	+0.03(+1.73%)
Oct 25, 2010	2.033	2.074	1.999	2.014	2,868	-0.04(-2.10%)
Oct 22, 2010	1.975	2.074	1.975	2.058	11,438	-0.02(-0.80%)
Oct 21, 2010	2.049	2.074	2.049	2.074	843	+0.04(+2.04%)
Oct 20, 2010	1.999	2.033	1.975	2.033	2,793	+0.00(+0.00%)
Oct 19, 2010	2.033	2.041	2.033	2.033	5,041	-0.02(-1.21%)
Oct 18, 2010	1.950	2.058	1.950	2.058	8,553	+0.07(+3.77%)
Oct 15, 2010	1.983	1.983	1.983	1.983	723	+0.07(+3.91%)
Oct 14, 2010	1.900	1.966	1.900	1.908	12,800	-0.06(-2.96%)
Oct 13, 2010	1.875	1.966	1.867	1.966	30,110	+0.09(+4.87%)
Oct 12, 2010	1.900	1.900	1.850	1.875	27,750	-0.07(-3.83%)
Oct 11, 2010	2.058	2.058	1.834	1.950	45,331	-0.11(-5.24%)
Oct 08, 2010	1.991	2.058	1.991	2.058	7,407	-0.02(-0.80%)
Oct 07, 2010	2.074	2.074	2.074	2.074	2,410	-0.07(-3.10%)
Oct 06, 2010	2.182	2.199	1.966	2.140	42,142	-0.20(-8.51%)
Oct 05, 2010	2.323	2.406	2.315	2.340	3,218	+0.02(+0.71%)
Oct 04, 2010	2.248	2.323	2.248	2.323	361	+0.08(+3.71%)
Oct 01, 2010	2.257	2.257	2.207	2.240	1,128	-0.08(-3.57%)
Sep 30, 2010	2.323	2.331	2.323	2.323	2,115	+0.00(+0.00%)
Sep 29, 2010	2.398	2.398	2.282	2.323	7,111	-0.04(-1.75%)
Sep 28, 2010	2.298	2.364	2.282	2.364	11,943	+0.12(+5.17%)
Sep 27, 2010	2.082	2.406	2.082	2.248	14,424	+0.13(+6.27%)
Sep 24, 2010	2.124	2.282	2.116	2.116	5,411	-0.00(-0.20%)
Sep 23, 2010	2.257	2.282	2.058	2.120	9,722	-0.14(-6.07%)
Sep 22, 2010	2.033	2.257	2.024	2.257	6,630	+0.23(+11.48%)
Sep 21, 2010	1.999	2.024	1.991	2.024	2,376	+0.08(+4.27%)
Sep 20, 2010	1.883	1.983	1.883	1.941	1,703	+0.09(+4.93%)
Sep 17, 2010	2.199	2.199	1.850	1.850	15,017	+0.07(+3.72%)
Sep 15, 2010	1.867	1.867	1.742	1.784	5,026	-0.04(-2.27%)
Sep 14, 2010	1.775	1.825	1.775	1.825	6,554	+0.08(+4.76%)
Sep 13, 2010	1.659	1.775	1.659	1.742	24,591	+0.04(+2.44%)
Sep 10, 2010	1.742	1.742	1.601	1.701	21,561	-0.17(-8.89%)
Sep 08, 2010	1.867	1.867	1.867	1.867	602	+0.03(+1.58%)
Sep 07, 2010	1.842	1.991	1.825	1.838	2,308	+0.01(+0.68%)
Sep 03, 2010	1.759	1.825	1.701	1.825	2,049	+0.09(+5.26%)
Sep 02, 2010	1.701	1.734	1.676	1.734	13,506	+0.05(+2.96%)
Sep 01, 2010	1.618	1.717	1.618	1.684	8,525	+0.07(+4.10%)
Aug 31, 2010	1.742	1.784	1.394	1.618	98,821	-0.12(-6.70%)
Aug 30, 2010	1.800	1.800	1.717	1.734	8,894	-0.11(-5.86%)
Aug 27, 2010	1.950	1.950	1.792	1.842	17,288	-0.11(-5.53%)
Aug 26, 2010	1.991	2.008	1.950	1.950	3,133	-0.06(-2.89%)
Aug 25, 2010	2.116	2.116	1.950	2.008	9,512	-0.07(-3.59%)
Aug 24, 2010	2.033	2.082	2.033	2.082	2,683	+0.05(+2.45%)
Aug 23, 2010	2.082	2.157	2.033	2.033	8,377	-0.08(-3.92%)
Aug 20, 2010	2.199	2.199	2.116	2.116	2,333	+0.01(+0.39%)
Aug 19, 2010	2.074	2.107	2.033	2.107	5,032	-0.01(-0.39%)
Aug 18, 2010	2.033	2.240	2.033	2.116	17,394	+0.08(+4.08%)
Aug 17, 2010	2.041	2.290	2.033	2.033	4,589	-0.02(-0.81%)
Aug 16, 2010	2.232	2.232	2.033	2.049	36,419	-0.15(-6.79%)
Aug 13, 2010	2.257	2.298	2.157	2.199	2,163	-0.01(-0.38%)
Aug 12, 2010	2.165	2.298	2.165	2.207	1,125	+0.05(+2.31%)
Aug 11, 2010	2.199	2.322	2.157	2.157	11,884	-0.12(-5.45%)
Aug 10, 2010	2.406	2.406	2.199	2.282	7,738	-0.16(-6.46%)
Aug 09, 2010	2.489	2.489	2.340	2.439	13,047	-0.02(-1.01%)
Aug 06, 2010	2.472	2.472	2.373	2.464	10,733	+0.07(+2.91%)
Aug 05, 2010	2.489	2.489	2.373	2.394	10,173	-0.08(-3.15%)
Aug 04, 2010	2.472	2.472	2.439	2.472	6,027	+0.02(+1.02%)
Aug 03, 2010	2.489	2.489	2.439	2.447	11,748	+0.02(+0.68%)
Aug 02, 2010	2.481	2.481	2.381	2.431	8,345	-0.05(-2.01%)
Jul 30, 2010	2.448	2.481	2.447	2.481	1,566	+0.01(+0.34%)
Jul 29, 2010	2.522	2.522	2.456	2.472	11,145	+0.02(+1.02%)
Jul 28, 2010	2.588	2.588	2.431	2.447	21,506	-0.06(-2.32%)
Jul 27, 2010	2.506	2.547	2.506	2.506	15,817	+0.00(+0.00%)
Jul 26, 2010	2.489	2.506	2.472	2.506	31,283	+0.02(+0.67%)
Jul 23, 2010	2.464	2.489	2.381	2.489	3,542	+0.02(+1.01%)
Jul 22, 2010	2.489	2.530	1.983	2.464	716,592	-0.01(-0.34%)
Jul 21, 2010	2.547	2.564	2.447	2.472	26,523	+0.01(+0.34%)
Jul 20, 2010	2.495	2.605	2.464	2.464	18,277	+0.02(+0.68%)
Jul 19, 2010	2.439	2.497	2.423	2.447	26,864	+0.01(+0.34%)
Jul 16, 2010	2.447	2.472	2.423	2.439	23,243	+0.02(+1.03%)
Jul 15, 2010	2.315	2.489	2.315	2.414	17,594	+0.13(+5.82%)
Jul 14, 2010	2.157	2.406	2.157	2.282	44,617	+0.25(+12.25%)
Jul 13, 2010	1.850	2.091	1.842	2.033	22,405	+0.22(+12.39%)
Jul 12, 2010	1.825	1.825	1.809	1.809	5,666	+0.01(+0.46%)
Jul 09, 2010	1.800	1.800	1.800	1.800	602	-0.01(-0.46%)
Jul 08, 2010	1.809	1.809	1.767	1.809	11,096	+0.02(+0.93%)
Jul 07, 2010	1.792	1.792	1.751	1.792	12,897	-0.04(-2.26%)
Jul 06, 2010	1.867	1.867	1.834	1.834	4,218	+0.04(+2.31%)
Jul 02, 2010	1.717	1.933	1.717	1.792	9,301	+0.07(+4.35%)
Jul 01, 2010	2.066	2.066	1.717	1.717	28,813	-0.38(-18.18%)
Jun 30, 2010	2.348	2.348	2.049	2.099	25,896	-0.33(-13.65%)
Jun 29, 2010	2.315	2.431	2.315	2.431	11,052	-0.06(-2.33%)
Jun 25, 2010	2.489	2.498	2.447	2.489	27,963	+0.00(+0.00%)
Jun 24, 2010	2.472	2.530	2.381	2.489	41,573	+0.02(+0.67%)
Jun 23, 2010	2.489	2.489	2.466	2.472	7,021	-0.02(-0.67%)
Jun 22, 2010	2.489	2.489	2.489	2.489	8,750	+0.00(+0.00%)
Jun 21, 2010	2.489	2.530	2.464	2.489	39,052	+0.02(+1.01%)
Jun 18, 2010	2.447	2.530	2.364	2.464	7,714	-0.01(-0.34%)
Jun 17, 2010	2.506	2.530	2.472	2.472	16,030	-0.07(-2.61%)
Jun 16, 2010	2.572	2.613	2.447	2.539	8,316	+0.01(+0.33%)
Jun 15, 2010	2.530	2.613	2.464	2.530	44,614	+0.05(+2.01%)
Jun 14, 2010	2.323	2.655	2.323	2.481	36,872	+0.16(+6.79%)
Jun 11, 2010	2.223	2.323	2.199	2.323	602	+0.07(+2.94%)
Jun 10, 2010	2.232	2.257	2.232	2.257	3,254	-0.02(-1.09%)
Jun 09, 2010	2.182	2.282	2.174	2.282	4,700	+0.00(+0.00%)
Jun 08, 2010	2.199	2.323	2.126	2.282	33,158	+0.08(+3.77%)
Jun 07, 2010	2.232	2.232	2.198	2.199	23,443	+0.00(+0.00%)
Jun 04, 2010	2.199	2.199	2.074	2.198	4,941	+0.02(+1.14%)
Jun 03, 2010	2.232	2.232	2.174	2.174	7,305	+0.02(+1.16%)
Jun 02, 2010	2.116	2.149	2.074	2.149	39,998	+0.00(+0.00%)
Jun 01, 2010	2.140	2.149	2.140	2.149	2,290	+0.07(+3.19%)
May 27, 2010	2.082	2.082	2.082	2.082	0	+0.09(+4.58%)
May 26, 2010	2.074	2.074	1.950	1.991	5,684	-0.07(-3.61%)
May 25, 2010	2.066	2.066	2.066	2.066	2,675	+0.03(+1.63%)
May 24, 2010	1.983	2.066	1.950	2.033	9,090	+0.17(+8.89%)
May 21, 2010	1.842	1.867	1.842	1.867	13,499	+0.02(+1.35%)
May 20, 2010	1.850	1.950	1.842	1.842	23,052	-0.16(-7.88%)
May 19, 2010	1.991	1.999	1.991	1.999	8,025	+0.02(+1.26%)
May 18, 2010	2.066	2.066	1.975	1.975	6,854	-0.09(-4.41%)
May 17, 2010	2.024	2.074	2.024	2.066	16,593	+0.06(+2.89%)
May 14, 2010	1.999	2.008	1.950	2.008	4,941	+0.02(+0.83%)
May 13, 2010	2.033	2.033	1.983	1.991	25,878	+0.13(+7.14%)
May 12, 2010	1.825	1.883	1.751	1.858	14,234	+0.13(+7.69%)
May 10, 2010	1.726	1.726	1.726	1.726	0	+0.02(+1.46%)
May 07, 2010	1.717	1.726	1.701	1.701	3,133	+0.09(+5.67%)
May 06, 2010	1.759	1.784	1.585	1.610	9,317	-0.16(-8.92%)
May 05, 2010	1.792	1.792	1.742	1.767	6,470	-0.06(-3.18%)
May 04, 2010	1.800	1.825	1.792	1.825	4,242	+0.02(+0.92%)
May 03, 2010	1.834	1.834	1.809	1.809	1,325	-0.01(-0.46%)
Apr 30, 2010	1.833	1.833	1.817	1.817	1,446	+0.00(+0.00%)
Apr 29, 2010	1.825	1.825	1.817	1.817	3,881	+0.07(+3.79%)
Apr 28, 2010	1.751	1.751	1.751	1.751	3,330	-0.04(-2.32%)
Apr 27, 2010	1.787	1.809	1.787	1.792	482	+0.01(+0.47%)
Apr 26, 2010	1.784	1.784	1.784	1.784	120	-0.03(-1.83%)
Apr 22, 2010	1.817	1.817	1.817	1.817	0	+0.03(+1.86%)
Apr 21, 2010	1.751	1.784	1.751	1.784	23,772	+0.01(+0.47%)
Apr 20, 2010	1.775	1.775	1.775	1.775	361	+0.07(+3.88%)
Apr 19, 2010	1.775	1.775	1.709	1.709	602	-0.07(-3.74%)
Apr 15, 2010	1.775	1.775	1.775	1.775	0	+0.00(+0.00%)
Apr 14, 2010	1.775	1.775	1.775	1.775	1,084	-0.00(-0.00%)
Apr 13, 2010	1.692	1.775	1.692	1.775	9,567	+0.03(+1.90%)
Apr 12, 2010	1.668	1.742	1.610	1.742	6,056	+0.00(+0.00%)
Apr 09, 2010	1.742	1.742	1.742	1.742	241	+0.04(+2.44%)
Apr 08, 2010	1.734	1.742	1.676	1.701	1,089	-0.04(-2.20%)
Apr 07, 2010	1.684	1.751	1.684	1.739	1,921	-0.03(-1.43%)
Apr 06, 2010	1.692	1.775	1.659	1.764	4,445	+0.02(+1.26%)
Apr 05, 2010	1.742	1.742	1.742	1.742	1,446	+0.05(+2.78%)
Apr 01, 2010	1.684	1.695	1.695	1.695	602	-0.07(-4.08%)
Mar 31, 2010	1.767	1.767	1.767	1.767	14,355	+0.07(+4.41%)
Mar 30, 2010	1.684	1.742	1.684	1.692	1,566	+0.00(+0.00%)
Mar 29, 2010	1.692	1.767	1.692	1.692	5,845	-0.09(-5.12%)
Mar 25, 2010	1.784	1.784	1.784	1.784	0	+0.00(+0.00%)
Mar 24, 2010	1.720	1.784	1.701	1.784	1,325	+0.00(+0.00%)
Mar 23, 2010	1.676	1.817	1.676	1.784	21,135	+0.00(+0.00%)
Mar 22, 2010	1.659	1.809	1.659	1.784	1,351	+0.07(+4.37%)
Mar 19, 2010	1.784	1.817	1.676	1.709	8,495	-0.07(-4.19%)
Mar 18, 2010	1.717	1.817	1.717	1.784	15,867	+0.07(+3.86%)
Mar 17, 2010	1.759	1.759	1.668	1.717	13,044	+0.08(+5.08%)
Mar 16, 2010	1.659	1.659	1.593	1.634	10,107	-0.10(-5.74%)
Mar 15, 2010	1.734	1.825	1.701	1.734	25,486	-0.01(-0.48%)
Mar 12, 2010	1.560	1.742	1.560	1.742	25,571	+0.22(+14.75%)
Mar 11, 2010	1.493	1.518	1.493	1.518	7,111	+0.01(+0.55%)
Mar 10, 2010	1.336	1.527	1.336	1.510	51,875	+0.18(+13.75%)
Mar 08, 2010	1.327	1.327	1.327	1.327	0	-0.03(-2.44%)
Mar 05, 2010	1.261	1.361	1.261	1.361	1,446	+0.06(+4.46%)
Mar 04, 2010	1.253	1.303	1.253	1.303	3,474	+0.03(+2.61%)
Mar 03, 2010	1.303	1.303	1.269	1.269	5,920	+0.04(+3.38%)
Mar 02, 2010	1.228	1.228	1.228	1.228	602	-0.02(-1.33%)
Mar 01, 2010	1.244	1.244	1.244	1.244	2,410	-0.01(-0.66%)
Feb 26, 2010	1.195	1.253	1.195	1.253	10,124	-0.01(-0.65%)
Feb 25, 2010	1.195	1.261	1.195	1.261	1,087	-0.00(-0.01%)
Feb 24, 2010	1.178	1.261	1.178	1.261	25,854	+0.03(+2.70%)
Feb 23, 2010	1.261	1.261	1.228	1.228	1,924	-0.07(-5.73%)
Feb 22, 2010	1.303	1.303	1.303	1.303	1,205	+0.06(+4.67%)
Feb 19, 2010	1.211	1.244	1.211	1.244	14,688	+0.00(+0.00%)
Feb 18, 2010	1.178	1.269	1.161	1.244	104,162	+0.01(+0.67%)
Feb 17, 2010	1.203	1.244	1.169	1.236	27,056	-0.01(-0.67%)
Feb 16, 2010	1.178	1.244	1.170	1.244	1,566	+0.07(+6.38%)
Feb 11, 2010	1.211	1.170	1.170	1.170	15,307	-0.04(-3.42%)
Feb 10, 2010	1.153	1.220	1.153	1.211	6,653	+0.06(+5.04%)
Feb 09, 2010	1.203	1.203	1.128	1.153	14,259	-0.03(-2.66%)
Feb 08, 2010	1.203	1.211	1.145	1.185	22,298	+0.04(+3.48%)
Feb 05, 2010	1.137	1.145	1.137	1.145	2,615	+0.00(+0.00%)
Feb 04, 2010	1.145	1.145	1.145	1.145	482	-0.02(-1.43%)
Feb 03, 2010	1.162	1.162	1.161	1.161	482	+0.00(+0.00%)
Feb 02, 2010	1.161	1.161	1.161	1.161	4,821	-0.03(-2.78%)
Jan 27, 2010	1.195	1.195	1.195	1.195	1,205	+0.01(+0.70%)
Jan 26, 2010	1.178	1.186	1.178	1.186	5,182	-0.02(-2.06%)
Jan 25, 2010	1.211	1.211	1.211	1.211	602	+0.07(+5.80%)
Jan 22, 2010	1.211	1.211	1.145	1.145	11,889	-0.08(-6.76%)
Jan 21, 2010	1.203	1.236	1.195	1.228	35,313	+0.02(+2.07%)
Jan 20, 2010	1.203	1.203	1.203	1.203	964	-0.02(-1.36%)
Jan 19, 2010	1.211	1.220	1.211	1.220	12,195	+0.01(+0.69%)
Jan 14, 2010	1.220	1.211	1.211	1.211	2,410	+0.05(+4.29%)
Jan 13, 2010	1.161	1.161	1.161	1.161	723	-0.07(-5.40%)
Jan 12, 2010	1.137	1.261	1.137	1.228	4,363	+0.10(+8.82%)
Jan 11, 2010	1.128	1.137	1.128	1.128	3,567	+0.00(+0.00%)
Jan 08, 2010	1.170	1.170	1.103	1.128	11,240	-0.04(-3.27%)
Jan 07, 2010	1.294	1.294	1.166	1.166	1,087	-0.06(-5.00%)
Jan 06, 2010	1.244	1.244	1.228	1.228	7,239	-0.00(-0.07%)
Jan 05, 2010	1.211	1.229	1.211	1.229	433	+0.00(+0.07%)
Jan 04, 2010	1.228	1.236	1.228	1.228	6,570	-0.07(-5.61%)
Dec 31, 2009	1.244	1.301	1.301	1.301	16,151	+0.06(+4.53%)
Dec 30, 2009	1.103	1.278	1.103	1.244	15,877	+0.11(+9.49%)
Dec 29, 2009	1.228	1.228	1.020	1.137	82,300	-0.15(-11.61%)
Dec 28, 2009	1.294	1.294	1.286	1.286	4,610	-0.05(-3.73%)
Dec 24, 2009	1.361	1.369	1.336	1.336	4,498	-0.03(-2.42%)
Dec 23, 2009	1.369	1.460	1.361	1.369	10,445	-0.04(-2.94%)
Dec 22, 2009	1.377	1.410	1.377	1.410	5,424	-0.01(-0.58%)
Dec 21, 2009	1.386	1.419	1.386	1.419	5,147	+0.02(+1.79%)
Dec 18, 2009	1.435	1.435	1.394	1.394	1,084	+0.01(+0.60%)
Dec 17, 2009	1.386	1.427	1.386	1.386	3,640	-0.08(-5.65%)
Dec 16, 2009	1.352	1.468	1.344	1.468	7,990	+0.12(+9.26%)
Dec 15, 2009	1.344	1.344	1.344	1.344	120	-0.00(-0.17%)
Dec 14, 2009	1.352	1.352	1.344	1.346	1,566	-0.06(-3.98%)
Dec 10, 2009	1.402	1.402	1.402	1.402	0	+0.06(+4.33%)
Dec 09, 2009	1.351	1.369	1.344	1.344	4,845	-0.01(-0.62%)
Dec 08, 2009	1.352	1.352	1.344	1.352	27,230	+0.02(+1.24%)
Dec 07, 2009	1.477	1.477	1.336	1.336	54,271	+0.01(+0.63%)
Dec 04, 2009	1.327	1.427	1.327	1.327	8,625	-0.02(-1.24%)
Dec 03, 2009	1.435	1.435	1.344	1.344	7,958	+0.02(+1.25%)
Dec 02, 2009	1.327	1.327	1.327	1.327	1,916	+0.00(+0.00%)
Dec 01, 2009	1.402	1.402	1.327	1.327	17,036	+0.02(+1.27%)
Nov 30, 2009	1.369	1.518	1.311	1.311	2,169	-0.06(-4.24%)
Nov 27, 2009	1.369	1.377	1.294	1.369	12,149	-0.04(-2.94%)
Nov 25, 2009	1.410	1.427	1.410	1.410	3,616	+0.01(+0.59%)
Nov 24, 2009	1.518	1.518	1.402	1.402	12,759	-0.11(-7.14%)
Nov 23, 2009	1.568	1.568	1.452	1.510	5,440	-0.07(-4.20%)
Nov 20, 2009	1.468	1.618	1.427	1.576	3,094	+0.08(+5.55%)
Nov 19, 2009	1.485	1.493	1.419	1.493	34,277	+0.03(+2.27%)
Nov 18, 2009	1.394	1.485	1.394	1.460	19,914	+0.05(+3.53%)
Nov 17, 2009	1.493	1.493	1.410	1.410	12,173	-0.08(-5.56%)
Nov 16, 2009	1.435	1.560	1.435	1.493	22,938	+0.12(+8.43%)
Nov 13, 2009	1.344	1.386	1.377	1.377	5,231	+0.03(+2.47%)
Nov 12, 2009	1.327	1.444	1.327	1.344	48,296	+0.06(+4.52%)
Nov 11, 2009	1.211	1.286	1.211	1.286	17,935	+0.07(+6.16%)
Nov 10, 2009	1.211	1.211	1.211	1.211	723	+0.01(+0.69%)
Nov 09, 2009	1.070	1.203	1.070	1.203	4,676	+0.16(+15.07%)
Nov 06, 2009	1.045	1.045	1.045	1.045	120	+0.02(+2.12%)
Nov 05, 2009	1.024	1.024	1.024	1.024	241	-0.15(-13.10%)
Nov 04, 2009	1.062	1.178	0.9126	1.178	7,234	+0.03(+2.90%)
Nov 03, 2009	1.062	1.145	1.062	1.145	2,169	+0.08(+7.80%)

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.

Financial News

Sapiens Intl Cp NV (NQ: SPNS )

Historical Prices

Popular Pages