Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	1.900	1.900	1.860	1.860	10,030	-0.01(-0.79%)
Apr 29, 2014	1.870	1.910	1.870	1.875	4,700	-0.00(-0.09%)
Apr 28, 2014	1.880	1.910	1.870	1.876	12,237	-0.01(-0.72%)
Apr 25, 2014	1.890	2.030	1.870	1.890	4,300	+0.02(+1.07%)
Apr 24, 2014	1.930	1.930	1.870	1.870	5,502	-0.05(-2.60%)
Apr 23, 2014	1.870	1.930	1.870	1.920	4,775	+0.03(+1.59%)
Apr 22, 2014	1.880	2.039	1.880	1.890	10,994	-0.03(-1.56%)
Apr 21, 2014	1.970	2.020	1.920	1.920	3,533	-0.10(-4.95%)
Apr 17, 2014	1.940	2.020	2.020	2.020	2,100	+0.13(+6.88%)
Apr 16, 2014	2.071	2.071	1.890	1.890	7,291	-0.01(-0.53%)
Apr 15, 2014	1.985	1.990	1.900	1.900	13,981	-0.03(-1.55%)
Apr 14, 2014	2.060	2.128	1.920	1.930	39,709	-0.17(-8.10%)
Apr 11, 2014	2.110	2.110	2.051	2.100	16,442	+0.01(+0.26%)
Apr 10, 2014	2.056	2.100	2.053	2.095	3,236	-0.02(-0.73%)
Apr 09, 2014	2.050	2.110	2.050	2.110	3,547	+0.01(+0.64%)
Apr 08, 2014	2.130	2.130	2.030	2.096	13,335	+0.03(+1.28%)
Apr 07, 2014	2.080	2.120	2.029	2.070	32,717	+0.02(+0.98%)
Apr 04, 2014	2.090	2.120	1.990	2.050	20,303	+0.01(+0.49%)
Apr 03, 2014	2.080	2.120	2.010	2.040	11,328	-0.07(-3.32%)
Apr 02, 2014	2.111	2.111	2.040	2.110	14,760	+0.01(+0.69%)
Apr 01, 2014	2.050	2.097	2.000	2.095	17,596	+0.04(+1.72%)
Mar 31, 2014	2.200	2.200	1.960	2.060	115,846	+0.18(+9.57%)
Mar 28, 2014	1.860	1.980	1.860	1.880	645	+0.02(+1.07%)
Mar 27, 2014	1.900	2.000	1.855	1.860	16,810	-0.02(-1.06%)
Mar 26, 2014	1.911	2.010	1.860	1.880	34,725	-0.07(-3.58%)
Mar 25, 2014	1.960	2.040	1.910	1.950	13,568	-0.05(-2.50%)
Mar 24, 2014	1.980	2.000	1.900	2.000	3,520	-0.01(-0.50%)
Mar 21, 2014	1.930	2.020	1.930	2.010	13,720	+0.04(+2.04%)
Mar 20, 2014	1.940	1.970	1.822	1.970	7,833	+0.07(+3.68%)
Mar 19, 2014	1.870	1.990	1.870	1.900	17,506	+0.05(+2.70%)
Mar 18, 2014	1.880	2.020	1.820	1.850	11,129	-0.08(-4.15%)
Mar 17, 2014	1.980	2.010	1.850	1.930	5,000	-0.03(-1.78%)
Mar 14, 2014	1.930	1.965	1.800	1.965	16,778	-0.03(-1.51%)
Mar 13, 2014	2.150	2.200	1.921	1.995	97,986	-0.10(-5.00%)
Mar 12, 2014	1.875	2.200	1.858	2.100	286,574	+0.24(+13.15%)
Mar 11, 2014	1.800	1.910	1.800	1.856	35,938	+0.07(+3.69%)
Mar 10, 2014	1.740	1.790	1.740	1.790	29,276	+0.05(+2.87%)
Mar 07, 2014	1.750	1.800	1.728	1.740	8,420	-0.02(-1.23%)
Mar 06, 2014	1.760	1.762	1.750	1.762	10,824	-0.02(-1.06%)
Mar 05, 2014	1.752	1.820	1.750	1.780	4,865	+0.00(+0.02%)
Mar 04, 2014	1.770	1.790	1.770	1.780	7,726	+0.01(+0.56%)
Mar 03, 2014	1.751	1.770	1.750	1.770	2,803	-0.03(-1.78%)
Feb 28, 2014	1.804	1.820	1.800	1.802	7,202	-0.02(-0.93%)
Feb 27, 2014	1.870	1.900	1.800	1.819	11,850	-0.05(-2.73%)
Feb 26, 2014	1.840	1.870	1.750	1.870	13,420	+0.03(+1.63%)
Feb 25, 2014	1.811	1.930	1.811	1.840	5,231	-0.05(-2.65%)
Feb 24, 2014	1.850	1.900	1.813	1.890	11,895	+0.08(+4.25%)
Feb 21, 2014	1.780	1.813	1.780	1.813	1,680	+0.03(+1.85%)
Feb 20, 2014	1.790	1.830	1.780	1.780	8,051	-0.06(-3.25%)
Feb 19, 2014	1.837	1.840	1.820	1.840	5,016	-0.00(-0.02%)
Feb 18, 2014	1.820	1.850	1.820	1.840	18,585	+0.03(+1.66%)
Feb 14, 2014	1.840	1.810	1.810	1.810	14,300	-0.05(-2.69%)
Feb 13, 2014	1.900	1.900	1.850	1.860	13,587	-0.04(-2.11%)
Feb 12, 2014	1.810	2.020	1.810	1.900	25,657	+0.08(+4.40%)
Feb 11, 2014	1.820	1.840	1.811	1.820	23,160	-0.02(-1.08%)
Feb 10, 2014	1.830	1.840	1.820	1.840	12,332	+0.02(+1.09%)
Feb 07, 2014	1.843	1.843	1.810	1.820	5,990	-0.01(-0.55%)
Feb 06, 2014	1.850	1.860	1.790	1.830	11,091	-0.03(-1.51%)
Feb 05, 2014	1.880	1.880	1.840	1.858	3,068	-0.02(-1.12%)
Feb 04, 2014	1.880	1.890	1.850	1.879	22,633	+0.01(+0.50%)
Feb 03, 2014	1.860	1.880	1.850	1.870	12,537	-0.03(-1.60%)
Jan 31, 2014	1.920	1.930	1.900	1.900	1,969	-0.03(-1.55%)
Jan 30, 2014	1.900	1.932	1.810	1.930	16,596	+0.04(+2.11%)
Jan 29, 2014	1.934	1.940	1.860	1.890	13,637	-0.05(-2.58%)
Jan 28, 2014	1.915	1.950	1.900	1.940	11,987	-0.01(-0.51%)
Jan 27, 2014	2.010	2.010	1.900	1.950	58,095	-0.13(-6.25%)
Jan 24, 2014	2.090	2.090	1.970	2.080	79,088	+0.06(+2.97%)
Jan 23, 2014	2.090	2.090	2.020	2.020	31,773	-0.07(-3.34%)
Jan 22, 2014	2.190	2.190	1.850	2.090	341,762	-0.36(-14.62%)
Jan 21, 2014	2.460	2.463	2.370	2.448	9,495	-0.01(-0.50%)
Jan 17, 2014	2.490	2.460	2.460	2.460	21,700	-0.05(-1.99%)
Jan 16, 2014	2.470	2.510	2.470	2.510	10,214	+0.00(+0.04%)
Jan 15, 2014	2.499	2.509	2.450	2.509	8,980	+0.01(+0.40%)
Jan 14, 2014	2.500	2.500	2.450	2.499	10,129	-0.01(-0.42%)
Jan 13, 2014	2.500	2.540	2.470	2.510	16,246	+0.01(+0.38%)
Jan 10, 2014	2.540	2.550	2.482	2.500	2,407	-0.03(-1.18%)
Jan 09, 2014	2.490	2.550	2.471	2.530	9,555	-0.00(-0.00%)
Jan 08, 2014	2.550	2.619	2.405	2.530	36,721	-0.04(-1.52%)
Jan 07, 2014	2.570	2.610	2.540	2.569	10,731	-0.03(-1.15%)
Jan 06, 2014	2.562	2.660	2.540	2.599	19,491	-0.03(-1.16%)
Jan 03, 2014	2.580	2.650	2.560	2.630	30,034	-0.00(-0.02%)
Jan 02, 2014	2.580	2.670	2.466	2.630	82,811	+0.05(+1.98%)
Dec 31, 2013	2.540	2.579	2.579	2.579	25,300	-0.00(-0.04%)
Dec 30, 2013	2.610	2.670	2.510	2.580	104,538	-0.11(-4.09%)
Dec 27, 2013	2.620	2.720	2.610	2.690	23,215	-0.02(-0.81%)
Dec 26, 2013	2.750	2.810	2.600	2.712	73,941	-0.04(-1.35%)
Dec 24, 2013	2.750	2.980	2.690	2.749	260,333	+0.06(+2.19%)
Dec 23, 2013	2.610	2.730	2.550	2.690	55,230	+0.07(+2.76%)
Dec 20, 2013	2.570	2.620	2.550	2.618	50,525	+0.08(+3.10%)
Dec 19, 2013	2.570	2.810	2.470	2.539	252,503	+0.06(+2.42%)
Dec 18, 2013	2.450	2.510	2.420	2.479	23,645	-0.06(-2.27%)
Dec 17, 2013	2.470	2.537	2.460	2.537	1,076	+0.01(+0.36%)
Dec 16, 2013	2.530	2.590	2.421	2.527	4,749	-0.00(-0.09%)
Dec 13, 2013	2.410	2.540	2.410	2.530	14,200	-0.00(-0.00%)
Dec 12, 2013	2.559	2.559	2.430	2.530	6,818	-0.04(-1.55%)
Dec 11, 2013	2.630	2.630	2.460	2.570	21,475	-0.06(-2.28%)
Dec 10, 2013	2.420	2.740	2.370	2.630	56,797	+0.18(+7.39%)
Dec 09, 2013	2.500	2.500	2.320	2.449	39,980	-0.03(-1.23%)
Dec 06, 2013	2.410	2.550	2.410	2.480	0	+0.03(+1.21%)
Dec 05, 2013	2.430	2.490	2.350	2.450	0	-0.05(-2.00%)
Dec 04, 2013	2.390	2.610	2.390	2.500	0	+0.13(+5.49%)
Dec 03, 2013	2.530	2.630	2.350	2.370	0	-0.15(-5.95%)
Dec 02, 2013	2.380	2.550	2.370	2.520	0	+0.12(+5.04%)
Nov 29, 2013	2.250	2.400	2.250	2.399	0	+0.02(+0.80%)
Nov 27, 2013	2.300	2.400	2.290	2.380	0	+0.01(+0.46%)
Nov 26, 2013	2.400	2.400	2.290	2.369	0	+0.02(+0.81%)
Nov 25, 2013	2.310	2.439	2.110	2.350	0	-0.06(-2.49%)
Nov 22, 2013	2.490	2.490	2.270	2.410	0	-0.11(-4.34%)
Nov 21, 2013	2.500	2.700	2.400	2.519	0	+0.10(+4.10%)
Nov 20, 2013	2.500	2.790	2.300	2.420	0	+0.09(+3.80%)
Nov 19, 2013	2.100	2.440	2.093	2.331	0	+0.23(+11.02%)
Nov 18, 2013	2.060	2.140	2.060	2.100	0	+0.01(+0.47%)
Nov 14, 2013	2.060	2.090	2.090	2.090	8,900	+0.00(+0.00%)
Nov 13, 2013	2.099	2.130	2.080	2.090	0	+0.04(+1.96%)
Nov 12, 2013	1.940	2.100	1.930	2.050	0	+0.08(+4.11%)
Nov 11, 2013	2.010	2.010	1.960	1.969	0	-0.08(-3.95%)
Nov 08, 2013	2.100	2.210	1.891	2.050	0	+0.02(+0.99%)
Nov 07, 2013	2.100	2.100	1.940	2.030	0	-0.21(-9.38%)
Nov 06, 2013	2.150	2.240	2.061	2.240	0	-0.00(-0.00%)
Nov 05, 2013	2.150	2.250	2.150	2.240	0	+0.06(+2.75%)
Nov 04, 2013	2.130	2.300	2.130	2.180	0	+0.00(+0.00%)
Nov 01, 2013	2.290	2.320	2.110	2.180	0	-0.10(-4.39%)
Oct 31, 2013	2.290	2.350	2.270	2.280	0	+0.00(+0.00%)
Oct 30, 2013	2.400	2.400	2.270	2.280	0	-0.17(-6.94%)
Oct 29, 2013	2.370	2.640	2.336	2.450	0	+0.06(+2.51%)
Oct 28, 2013	2.370	2.400	2.311	2.390	0	+0.07(+3.01%)
Oct 25, 2013	2.370	2.380	2.303	2.320	0	+0.00(+0.00%)
Oct 24, 2013	2.350	2.350	2.300	2.320	0	-0.06(-2.52%)
Oct 23, 2013	2.270	2.460	2.260	2.380	0	+0.08(+3.47%)
Oct 22, 2013	2.280	2.320	2.260	2.300	0	+0.05(+2.22%)
Oct 21, 2013	2.270	2.350	2.210	2.250	0	-0.05(-2.13%)
Oct 18, 2013	2.400	2.430	2.270	2.299	107,426	-0.05(-2.17%)
Oct 17, 2013	2.400	2.480	2.290	2.350	0	+0.01(+0.43%)
Oct 16, 2013	2.750	2.750	2.320	2.340	0	-0.36(-13.33%)
Oct 15, 2013	2.900	3.439	2.600	2.700	0	+0.86(+46.73%)
Oct 14, 2013	1.800	1.840	1.800	1.840	6,400	+0.02(+1.10%)
Oct 11, 2013	1.750	1.820	1.730	1.820	0	+0.06(+3.41%)
Oct 10, 2013	1.681	1.760	1.681	1.760	0	+0.07(+4.16%)
Oct 09, 2013	1.680	1.690	1.670	1.690	0	-0.00(-0.02%)
Oct 08, 2013	1.690	1.690	1.690	1.690	0	+0.00(+0.00%)
Oct 07, 2013	1.710	1.710	1.680	1.690	0	-0.01(-0.59%)
Oct 04, 2013	1.700	1.700	1.700	1.700	0	+0.03(+1.64%)
Oct 03, 2013	1.690	1.690	1.673	1.673	0	-0.03(-1.62%)
Oct 02, 2013	1.720	1.730	1.691	1.700	0	-0.02(-1.09%)
Oct 01, 2013	1.681	1.719	1.681	1.719	0	-0.01(-0.58%)
Sep 30, 2013	1.700	1.729	1.680	1.729	0	+0.01(+0.58%)
Sep 27, 2013	1.670	1.719	1.670	1.719	0	+0.04(+2.33%)
Sep 26, 2013	1.700	1.700	1.680	1.680	0	-0.05(-2.79%)
Sep 25, 2013	1.690	1.728	1.690	1.728	0	-0.00(-0.01%)
Sep 24, 2013	1.690	1.728	1.690	1.728	0	-0.00(-0.02%)
Sep 23, 2013	1.780	1.780	1.729	1.729	0	-0.06(-3.26%)
Sep 20, 2013	1.770	1.790	1.700	1.787	0	+0.01(+0.65%)
Sep 18, 2013	1.710	1.776	1.776	1.776	400	+0.02(+1.23%)
Sep 17, 2013	1.710	1.790	1.680	1.754	0	+0.01(+0.75%)
Sep 16, 2013	1.830	1.825	1.740	1.741	0	-0.08(-4.58%)
Sep 13, 2013	1.780	1.825	1.765	1.825	0	-0.01(-0.30%)
Sep 12, 2013	1.850	1.850	1.790	1.830	0	+0.03(+1.67%)
Sep 11, 2013	1.790	1.800	1.780	1.800	0	+0.03(+1.69%)
Sep 10, 2013	1.700	1.790	1.700	1.770	0	+0.08(+4.73%)
Sep 09, 2013	1.710	1.710	1.684	1.690	0	+0.01(+0.60%)
Sep 06, 2013	1.670	1.680	1.670	1.680	0	+0.02(+1.20%)
Sep 05, 2013	1.690	1.690	1.660	1.660	0	-0.01(-0.47%)
Sep 04, 2013	1.680	1.700	1.650	1.668	0	+0.01(+0.47%)
Sep 03, 2013	1.670	1.700	1.660	1.660	0	+0.01(+0.61%)
Aug 30, 2013	1.670	1.710	1.650	1.650	0	-0.02(-1.20%)
Aug 29, 2013	1.690	1.690	1.660	1.670	0	-0.07(-3.87%)
Aug 28, 2013	1.730	1.737	1.650	1.737	0	+0.00(+0.25%)
Aug 27, 2013	1.800	1.800	1.720	1.733	0	-0.09(-4.76%)
Aug 26, 2013	1.790	1.860	1.790	1.820	0	-0.07(-3.72%)
Aug 23, 2013	1.810	1.890	1.810	1.890	0	-0.00(-0.01%)
Aug 22, 2013	1.810	1.890	1.790	1.890	0	+0.11(+6.18%)
Aug 21, 2013	1.790	1.890	1.760	1.780	0	+0.00(+0.24%)
Aug 20, 2013	1.800	1.810	1.720	1.776	0	-0.03(-1.90%)
Aug 19, 2013	1.890	2.039	1.800	1.810	0	-0.07(-3.72%)
Aug 16, 2013	1.990	1.990	1.840	1.880	0	-0.12(-6.01%)
Aug 15, 2013	1.980	2.030	1.810	2.000	122,737	-0.26(-11.50%)
Aug 14, 2013	1.970	2.260	1.960	2.260	0	+0.25(+12.49%)
Aug 13, 2013	2.010	2.010	1.930	2.009	30,127	+0.00(+0.00%)
Aug 12, 2013	2.000	2.040	1.860	2.009	53,253	-0.03(-1.51%)
Aug 09, 2013	2.100	2.100	1.870	2.040	84,976	-0.11(-5.08%)
Aug 08, 2013	2.030	2.149	1.920	2.149	30,450	+0.07(+3.32%)
Aug 07, 2013	2.290	2.322	1.970	2.080	106,545	-0.19(-8.37%)
Aug 06, 2013	1.970	2.290	1.860	2.270	227,209	+0.32(+16.41%)
Aug 05, 2013	1.820	2.060	1.750	1.950	233,305	+0.13(+7.20%)
Aug 02, 2013	1.770	1.850	1.751	1.819	12,856	+0.01(+0.49%)
Aug 01, 2013	1.800	1.850	1.791	1.810	24,308	+0.04(+2.26%)
Jul 31, 2013	1.799	1.799	1.750	1.770	0	-0.03(-1.66%)
Jul 30, 2013	1.790	1.810	1.770	1.800	0	+0.06(+3.45%)
Jul 29, 2013	1.720	1.780	1.720	1.740	0	-0.03(-1.69%)
Jul 26, 2013	1.730	1.770	1.710	1.770	0	+0.04(+2.25%)
Jul 25, 2013	1.780	1.780	1.710	1.731	0	-0.03(-1.65%)
Jul 24, 2013	1.800	1.830	1.760	1.760	0	-0.03(-1.62%)
Jul 23, 2013	1.769	1.790	1.760	1.789	0	+0.02(+1.07%)
Jul 22, 2013	1.768	1.840	1.768	1.770	0	+0.05(+2.91%)
Jul 19, 2013	1.700	1.730	1.690	1.720	0	-0.02(-1.15%)
Jul 18, 2013	1.760	1.760	1.700	1.740	0	-0.01(-0.58%)
Jul 17, 2013	1.720	1.750	1.660	1.750	4,061	+0.04(+2.34%)
Jul 16, 2013	1.680	1.717	1.600	1.710	0	+0.00(+0.00%)
Jul 15, 2013	1.730	1.730	1.631	1.710	0	-0.03(-1.72%)
Jul 12, 2013	1.750	1.760	1.740	1.740	0	-0.04(-2.25%)
Jul 11, 2013	1.760	1.790	1.740	1.780	0	+0.00(+0.01%)
Jul 10, 2013	1.760	1.780	1.757	1.780	0	-0.01(-0.51%)
Jul 09, 2013	1.790	1.820	1.750	1.789	0	+0.04(+2.23%)
Jul 08, 2013	1.930	1.930	1.750	1.750	0	-0.18(-9.42%)
Jul 05, 2013	1.990	1.990	1.860	1.932	0	+0.03(+1.68%)
Jul 03, 2013	1.950	2.100	1.850	1.900	0	+0.13(+7.34%)
Jul 02, 2013	1.560	1.890	1.550	1.770	0	+0.22(+14.19%)
Jul 01, 2013	1.554	1.569	1.550	1.550	0	+0.00(+0.00%)
Jun 27, 2013	1.550	1.550	1.550	1.550	0	-0.01(-0.64%)
Jun 26, 2013	1.600	1.600	1.550	1.560	0	-0.04(-2.49%)
Jun 25, 2013	1.590	1.600	1.550	1.600	0	+0.01(+0.63%)
Jun 24, 2013	1.600	1.600	1.550	1.590	0	-0.01(-0.63%)
Jun 21, 2013	1.630	1.631	1.600	1.600	40,036	-0.02(-1.23%)
Jun 20, 2013	1.616	1.640	1.610	1.620	0	-0.01(-0.61%)
Jun 19, 2013	1.680	1.680	1.630	1.630	0	-0.05(-2.98%)
Jun 18, 2013	1.660	1.680	1.660	1.680	0	+0.02(+1.20%)
Jun 17, 2013	1.680	1.690	1.660	1.660	0	-0.03(-1.78%)
Jun 14, 2013	1.701	1.701	1.670	1.690	0	-0.03(-1.74%)
Jun 13, 2013	1.680	1.720	1.680	1.720	5,809	+0.03(+1.78%)
Jun 12, 2013	1.720	1.750	1.660	1.690	83,626	-0.07(-3.98%)
Jun 11, 2013	1.780	1.780	1.730	1.760	39,475	-0.06(-3.30%)
Jun 10, 2013	1.870	1.870	1.810	1.820	0	+0.03(+1.68%)
Jun 07, 2013	1.820	1.830	1.760	1.790	0	-0.04(-2.19%)
Jun 06, 2013	1.830	1.860	1.800	1.830	0	+0.02(+0.83%)
Jun 05, 2013	1.845	1.860	1.810	1.815	0	-0.06(-2.94%)
Jun 04, 2013	1.880	1.880	1.870	1.870	0	+0.01(+0.54%)
Jun 03, 2013	1.880	1.930	1.800	1.860	37,850	-0.05(-2.62%)
May 31, 2013	1.970	1.970	1.880	1.910	6,580	-0.06(-3.00%)
May 30, 2013	1.910	1.990	1.860	1.969	0	+0.05(+2.55%)
May 29, 2013	1.840	1.920	1.840	1.920	11,881	+0.03(+1.59%)
May 28, 2013	1.890	1.900	1.830	1.890	14,731	+0.00(+0.00%)
May 24, 2013	1.920	1.920	1.820	1.890	0	-0.02(-1.05%)
May 23, 2013	1.868	1.910	1.850	1.910	0	-0.01(-0.57%)
May 22, 2013	1.899	2.040	1.899	1.921	0	+0.01(+0.58%)
May 21, 2013	1.900	1.920	1.850	1.910	0	-0.02(-1.04%)
May 20, 2013	1.910	1.960	1.900	1.930	0	-0.01(-0.51%)
May 17, 2013	1.880	1.960	1.820	1.940	0	+0.05(+2.64%)
May 16, 2013	1.940	1.950	1.890	1.890	47,813	-0.07(-3.58%)
May 15, 2013	2.040	2.040	1.960	1.960	0	-0.04(-2.00%)
May 13, 2013	1.900	2.000	1.890	2.000	0	+0.09(+4.71%)
May 10, 2013	2.080	2.080	1.830	1.910	0	-0.15(-7.29%)
May 09, 2013	2.300	2.300	2.020	2.060	0	-0.20(-8.85%)
May 08, 2013	2.160	2.280	2.150	2.260	0	+0.14(+6.60%)
May 07, 2013	2.360	2.360	1.990	2.120	0	-0.20(-8.62%)
May 06, 2013	2.300	2.420	2.270	2.320	0	+0.04(+1.98%)
May 03, 2013	2.230	2.290	2.200	2.275	0	+0.07(+3.41%)
May 02, 2013	2.050	2.230	2.000	2.200	0	+0.16(+7.84%)

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

Mer Telemanagement Solutions Ltd (NQ: MTSL )

Historical Prices

Popular Pages