Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.406	5.194	4.406	4.916	1,332,067	+0.47(+10.46%)
May 29, 2003	4.119	4.558	4.119	4.451	584,238	+0.39(+9.71%)
May 28, 2003	4.119	4.164	3.860	4.057	439,071	-0.03(-0.66%)
May 27, 2003	3.806	4.119	3.797	4.084	474,358	+0.30(+7.80%)
May 23, 2003	3.537	3.806	3.493	3.788	422,768	+0.25(+7.09%)
May 22, 2003	3.448	3.573	3.448	3.537	336,003	+0.05(+1.54%)
May 21, 2003	3.439	3.519	3.439	3.484	266,994	-0.10(-2.75%)
May 20, 2003	3.618	3.627	3.502	3.582	266,770	-0.06(-1.72%)
May 19, 2003	3.806	3.806	3.564	3.645	513,441	-0.24(-6.22%)
May 16, 2003	3.699	3.931	3.636	3.887	807,235	+0.19(+5.08%)
May 15, 2003	3.636	3.824	3.457	3.699	1,309,845	+0.18(+5.09%)
May 14, 2003	3.099	3.573	3.099	3.519	520,588	+0.37(+11.65%)
May 13, 2003	3.224	3.242	3.099	3.152	148,181	-0.04(-1.12%)
May 12, 2003	3.242	3.304	3.134	3.188	265,319	+0.01(+0.28%)
May 09, 2003	3.125	3.206	3.090	3.179	271,349	+0.09(+2.90%)
May 08, 2003	3.233	3.278	3.009	3.090	335,445	-0.12(-3.63%)
May 07, 2003	3.322	3.403	3.143	3.206	183,132	-0.15(-4.53%)
May 06, 2003	3.385	3.519	3.313	3.358	238,519	+0.03(+0.81%)
May 05, 2003	3.457	3.528	3.331	3.331	339,800	-0.02(-0.53%)
May 02, 2003	3.340	3.358	3.269	3.349	219,759	+0.17(+5.35%)
Apr 30, 2003	3.099	3.278	3.018	3.179	261,969	+0.13(+4.11%)
Apr 29, 2003	3.018	3.107	3.018	3.054	224,337	+0.03(+0.89%)
Apr 28, 2003	3.063	3.107	2.982	3.027	341,028	+0.07(+2.42%)
Apr 25, 2003	3.134	3.206	2.937	2.955	278,160	-0.20(-6.25%)
Apr 24, 2003	3.215	3.269	3.045	3.152	250,802	-0.08(-2.49%)
Apr 23, 2003	3.403	3.421	3.045	3.233	475,698	-0.15(-4.50%)
Apr 22, 2003	3.537	3.537	3.385	3.385	601,658	-0.13(-3.82%)
Apr 21, 2003	3.394	3.555	3.304	3.519	506,518	+0.21(+6.22%)
Apr 17, 2003	3.161	3.349	3.036	3.313	368,387	+0.18(+5.74%)
Apr 16, 2003	2.803	3.134	2.785	3.133	394,852	+0.33(+11.79%)
Apr 15, 2003	2.731	2.803	2.651	2.803	219,424	+0.07(+2.62%)
Apr 14, 2003	2.749	2.767	2.713	2.731	227,464	+0.04(+1.67%)
Apr 11, 2003	2.687	2.704	2.633	2.687	116,244	+0.04(+1.70%)
Apr 10, 2003	2.687	2.687	2.552	2.642	158,231	+0.13(+5.36%)
Apr 09, 2003	2.749	2.749	2.481	2.507	195,862	-0.22(-8.20%)
Apr 08, 2003	2.776	2.848	2.713	2.731	141,592	-0.03(-0.97%)
Apr 07, 2003	2.696	2.758	2.660	2.758	478,825	+0.19(+7.32%)
Apr 04, 2003	2.597	2.597	2.507	2.570	102,956	+0.05(+2.14%)
Apr 03, 2003	2.588	2.588	2.418	2.516	41,316	+0.02(+0.72%)
Apr 02, 2003	2.499	2.642	2.418	2.499	209,374	+0.02(+0.72%)
Apr 01, 2003	2.373	2.561	2.373	2.481	173,529	+0.12(+4.92%)
Mar 31, 2003	2.293	2.391	2.239	2.364	506,183	+0.12(+5.18%)
Mar 28, 2003	2.301	2.301	2.248	2.248	36,738	-0.04(-1.91%)
Mar 27, 2003	2.319	2.319	2.239	2.292	59,518	-0.02(-0.81%)
Mar 26, 2003	2.373	2.373	2.257	2.310	79,359	-0.02(-0.77%)
Mar 25, 2003	2.284	2.328	2.248	2.328	85,179	+0.05(+2.36%)
Mar 24, 2003	2.310	2.391	2.239	2.275	43,940	-0.09(-3.79%)
Mar 21, 2003	2.221	2.418	2.221	2.364	158,677	+0.05(+2.33%)
Mar 20, 2003	2.293	2.310	2.230	2.310	109,097	+0.06(+2.79%)
Mar 19, 2003	2.194	2.301	2.140	2.248	136,902	+0.15(+7.26%)
Mar 18, 2003	2.149	2.212	2.096	2.096	84,503	-0.03(-1.27%)
Mar 17, 2003	2.060	2.131	2.015	2.122	150,414	+0.06(+3.04%)
Mar 14, 2003	2.096	2.167	2.033	2.060	88,439	+0.00(+0.00%)
Mar 13, 2003	2.042	2.069	1.988	2.060	157,002	+0.04(+2.22%)
Mar 12, 2003	2.060	2.060	1.997	2.015	110,772	-0.02(-0.88%)
Mar 11, 2003	2.096	2.104	2.033	2.033	46,118	-0.04(-2.16%)
Mar 10, 2003	2.051	2.131	2.015	2.078	224,114	+0.04(+2.20%)
Mar 07, 2003	2.015	2.060	2.006	2.033	71,689	-0.01(-0.44%)
Mar 06, 2003	2.060	2.060	2.006	2.042	131,431	-0.02(-0.87%)
Mar 05, 2003	2.078	2.078	2.015	2.060	46,788	-0.01(-0.43%)
Mar 04, 2003	2.069	2.104	2.042	2.069	150,191	-0.01(-0.43%)
Mar 03, 2003	2.078	2.096	2.060	2.078	142,486	-0.05(-2.52%)
Feb 28, 2003	2.060	2.131	2.024	2.131	53,599	+0.07(+3.48%)
Feb 27, 2003	2.015	2.078	2.015	2.060	233,270	+0.06(+3.14%)
Feb 26, 2003	1.988	2.024	1.988	1.997	33,053	-0.01(-0.45%)
Feb 25, 2003	2.033	2.033	1.970	2.006	174,087	-0.01(-0.44%)
Feb 24, 2003	2.060	2.060	2.015	2.015	181,457	-0.03(-1.32%)
Feb 21, 2003	2.015	2.069	1.997	2.042	37,184	+0.04(+1.79%)
Feb 20, 2003	2.042	2.042	1.988	2.006	72,471	-0.01(-0.44%)
Feb 19, 2003	2.060	2.069	1.988	2.015	106,976	-0.04(-1.75%)
Feb 18, 2003	1.997	2.078	1.997	2.051	44,219	+0.05(+2.69%)
Feb 14, 2003	1.979	2.051	1.979	1.997	33,499	+0.00(+0.00%)
Feb 13, 2003	2.006	2.015	1.961	1.997	57,619	-0.01(-0.45%)
Feb 12, 2003	2.078	2.078	1.979	2.006	43,103	-0.09(-4.27%)
Feb 11, 2003	2.104	2.104	2.069	2.096	60,188	-0.00(-0.21%)
Feb 10, 2003	2.087	2.104	2.060	2.100	17,866	+0.01(+0.60%)
Feb 07, 2003	2.096	2.122	2.087	2.087	39,753	-0.01(-0.38%)
Feb 06, 2003	2.087	2.140	2.087	2.096	259,624	+0.00(+0.00%)
Feb 05, 2003	2.104	2.140	2.060	2.096	145,166	-0.03(-1.27%)
Feb 04, 2003	2.104	2.185	2.042	2.122	291,784	+0.15(+7.73%)
Feb 03, 2003	2.006	2.024	1.881	1.970	113,899	-0.07(-3.51%)
Jan 31, 2003	2.024	2.104	1.979	2.042	135,004	+0.00(+0.00%)
Jan 30, 2003	2.140	2.202	2.042	2.042	43,712	-0.10(-4.60%)
Jan 29, 2003	2.122	2.149	2.060	2.140	266,100	+0.05(+2.36%)
Jan 28, 2003	2.061	2.122	1.970	2.091	127,746	+0.02(+1.08%)
Jan 27, 2003	2.104	2.104	2.069	2.069	21,439	-0.08(-3.75%)
Jan 24, 2003	2.131	2.149	2.060	2.149	81,404	+0.00(+0.00%)
Jan 23, 2003	2.194	2.194	2.087	2.149	72,136	+0.04(+1.69%)
Jan 22, 2003	2.078	2.158	2.033	2.113	71,578	+0.03(+1.29%)
Jan 21, 2003	2.167	2.167	2.015	2.087	27,246	-0.08(-3.72%)
Jan 17, 2003	2.203	2.248	2.122	2.167	405,907	-0.04(-2.02%)
Jan 16, 2003	2.239	2.284	2.158	2.212	113,341	-0.02(-0.80%)
Jan 15, 2003	2.328	2.328	2.230	2.230	810,920	-0.05(-2.35%)
Jan 14, 2003	2.230	2.310	2.221	2.284	138,466	+0.06(+2.82%)
Jan 13, 2003	2.328	2.373	2.185	2.221	194,299	-0.15(-6.42%)
Jan 10, 2003	2.301	2.427	2.301	2.373	50,361	+0.01(+0.38%)
Jan 09, 2003	2.185	2.364	2.185	2.364	76,268	+0.12(+5.18%)
Jan 08, 2003	2.275	2.275	2.122	2.248	229,809	+0.04(+2.03%)
Jan 07, 2003	2.301	2.328	2.149	2.203	77,496	-0.10(-4.28%)
Jan 06, 2003	2.337	2.346	2.239	2.301	87,323	-0.04(-1.87%)
Jan 03, 2003	2.373	2.382	2.257	2.345	43,661	-0.06(-2.64%)
Jan 02, 2003	2.239	2.418	2.176	2.409	129,756	+0.10(+4.26%)
Dec 31, 2002	2.140	2.310	2.104	2.310	160,687	+0.15(+7.05%)
Dec 30, 2002	2.149	2.167	2.096	2.158	185,477	-0.04(-1.63%)
Dec 27, 2002	2.158	2.194	2.131	2.194	256,497	+0.01(+0.41%)
Dec 26, 2002	2.149	2.284	2.149	2.185	287,540	+0.04(+1.67%)
Dec 24, 2002	2.015	2.284	2.015	2.149	436,168	+0.13(+6.67%)
Dec 23, 2002	1.890	2.060	1.890	2.015	218,195	+0.09(+4.70%)
Dec 20, 2002	1.890	1.925	1.890	1.924	27,804	+0.03(+1.37%)
Dec 19, 2002	1.836	1.916	1.809	1.899	128,862	+0.02(+0.95%)
Dec 18, 2002	1.881	1.890	1.827	1.881	186,371	+0.00(+0.00%)
Dec 17, 2002	1.872	1.899	1.872	1.881	58,178	+0.00(+0.00%)
Dec 16, 2002	1.872	1.934	1.854	1.881	67,446	-0.06(-3.23%)
Dec 13, 2002	1.925	1.961	1.881	1.943	40,981	+0.00(+0.00%)
Dec 12, 2002	1.890	2.006	1.890	1.943	31,266	+0.00(+0.00%)
Dec 11, 2002	1.854	1.943	1.854	1.943	42,433	+0.03(+1.40%)
Dec 10, 2002	1.827	1.916	1.827	1.916	160,352	+0.08(+4.39%)
Dec 09, 2002	1.899	1.916	1.809	1.836	158,454	-0.09(-4.65%)
Dec 06, 2002	1.881	1.925	1.881	1.925	85,983	+0.00(+0.00%)
Dec 05, 2002	1.943	1.961	1.907	1.925	149,074	-0.02(-0.92%)
Dec 04, 2002	1.872	1.961	1.863	1.943	334,887	-0.05(-2.69%)
Dec 03, 2002	1.997	2.051	1.925	1.997	229,139	-0.03(-1.33%)
Dec 02, 2002	2.060	2.131	1.979	2.024	285,977	+0.01(+0.44%)
Nov 29, 2002	2.033	2.051	1.916	2.015	168,169	+0.01(+0.45%)
Nov 27, 2002	1.970	2.140	1.952	2.006	532,759	+0.08(+4.19%)
Nov 26, 2002	1.916	1.970	1.907	1.925	219,870	-0.04(-2.27%)
Nov 25, 2002	2.006	2.006	1.827	1.970	309,092	-0.02(-0.90%)
Nov 22, 2002	1.997	1.997	1.934	1.988	263,867	-0.01(-0.45%)
Nov 21, 2002	1.961	2.015	1.907	1.997	382,345	+0.01(+0.45%)
Nov 20, 2002	2.042	2.068	1.961	1.988	161,469	-0.04(-1.77%)
Nov 19, 2002	1.979	2.096	1.970	2.024	230,590	+0.09(+4.63%)
Nov 18, 2002	1.854	1.988	1.854	1.934	145,947	+0.11(+5.83%)
Nov 15, 2002	1.809	1.872	1.800	1.828	209,039	+0.01(+0.54%)
Nov 14, 2002	1.791	1.818	1.791	1.818	62,086	+0.02(+0.99%)
Nov 13, 2002	1.791	1.818	1.764	1.800	97,596	+0.01(+0.50%)
Nov 12, 2002	1.818	1.818	1.773	1.791	25,571	-0.01(-0.50%)
Nov 11, 2002	1.773	1.809	1.773	1.800	34,728	+0.00(+0.00%)
Nov 08, 2002	1.827	1.827	1.764	1.800	84,196	-0.01(-0.49%)
Nov 07, 2002	1.800	1.827	1.755	1.809	60,299	+0.02(+1.00%)
Nov 06, 2002	1.702	1.809	1.702	1.791	226,124	+0.06(+3.63%)
Nov 05, 2002	1.657	1.728	1.657	1.728	127,076	+0.05(+3.21%)
Nov 04, 2002	1.684	1.746	1.639	1.675	268,445	+0.01(+0.54%)
Nov 01, 2002	1.657	1.684	1.639	1.666	155,327	-0.04(-2.62%)
Oct 31, 2002	1.710	1.710	1.639	1.710	85,785	+0.04(+2.14%)
Oct 30, 2002	1.657	1.782	1.657	1.675	196,644	+0.03(+1.63%)
Oct 29, 2002	1.657	1.755	1.639	1.648	54,381	-0.03(-1.60%)
Oct 28, 2002	1.702	1.746	1.630	1.675	273,470	+0.04(+2.75%)
Oct 25, 2002	1.657	1.666	1.612	1.630	132,235	+0.00(+0.00%)
Oct 24, 2002	1.603	1.684	1.594	1.630	115,351	+0.09(+5.81%)
Oct 23, 2002	1.541	1.558	1.504	1.540	112,894	+0.02(+1.18%)
Oct 22, 2002	1.513	1.531	1.513	1.522	64,543	+0.00(+0.00%)
Oct 21, 2002	1.549	1.576	1.513	1.522	47,346	-0.06(-3.96%)
Oct 18, 2002	1.576	1.594	1.523	1.585	26,241	-0.01(-0.56%)
Oct 17, 2002	1.630	1.630	1.576	1.594	69,568	+0.00(+0.00%)
Oct 16, 2002	1.621	1.621	1.559	1.594	14,516	-0.04(-2.28%)
Oct 15, 2002	1.567	1.631	1.531	1.631	60,299	+0.06(+4.09%)
Oct 14, 2002	1.549	1.603	1.531	1.567	13,399	-0.03(-1.69%)
Oct 11, 2002	1.594	1.612	1.567	1.594	13,958	+0.03(+1.71%)
Oct 10, 2002	1.531	1.594	1.522	1.567	20,211	+0.04(+2.94%)
Oct 09, 2002	1.540	1.549	1.522	1.522	139,024	-0.02(-1.16%)
Oct 08, 2002	1.549	1.549	1.513	1.540	163,814	-0.01(-0.58%)
Oct 07, 2002	1.540	1.576	1.531	1.549	69,568	-0.01(-0.52%)
Oct 04, 2002	1.558	1.567	1.531	1.557	38,859	+0.03(+1.70%)
Oct 03, 2002	1.612	1.612	1.531	1.531	174,869	-0.08(-4.95%)
Oct 02, 2002	1.576	1.611	1.549	1.611	42,656	-0.01(-0.55%)
Oct 01, 2002	1.549	1.620	1.549	1.620	51,143	+0.01(+0.50%)
Sep 30, 2002	1.540	1.719	1.540	1.612	49,356	+0.07(+4.65%)
Sep 27, 2002	1.595	1.629	1.540	1.540	219,089	-0.05(-2.88%)
Sep 26, 2002	1.603	1.620	1.586	1.586	277,044	-0.05(-3.22%)
Sep 25, 2002	1.603	1.639	1.603	1.639	15,409	+0.03(+1.67%)
Sep 24, 2002	1.675	1.675	1.603	1.612	51,254	-0.06(-3.74%)
Sep 23, 2002	1.710	1.711	1.666	1.675	52,873	-0.03(-1.58%)
Sep 20, 2002	1.755	1.755	1.702	1.702	54,158	-0.01(-0.52%)
Sep 19, 2002	1.800	1.818	1.702	1.710	233,494	-0.08(-4.50%)
Sep 18, 2002	1.773	1.827	1.755	1.791	231,484	+0.02(+1.01%)
Sep 17, 2002	1.881	1.881	1.728	1.773	30,373	-0.10(-5.26%)
Sep 16, 2002	1.828	1.872	1.828	1.872	3,238	+0.04(+1.95%)
Sep 13, 2002	1.800	1.899	1.800	1.836	4,131	+0.04(+1.99%)
Sep 12, 2002	1.764	1.863	1.764	1.800	10,273	-0.11(-5.63%)
Sep 11, 2002	1.791	1.907	1.719	1.907	103,403	+0.09(+4.93%)
Sep 10, 2002	1.818	1.872	1.800	1.818	5,527,482	-0.07(-3.77%)
Sep 09, 2002	1.836	1.925	1.836	1.889	32,718	+0.01(+0.46%)
Sep 06, 2002	1.881	1.925	1.846	1.881	71,131	+0.03(+1.45%)
Sep 05, 2002	1.782	1.934	1.782	1.854	621,534	+0.06(+3.55%)
Sep 04, 2002	1.783	1.809	1.782	1.790	126,071	-0.00(-0.05%)
Sep 03, 2002	1.827	1.827	1.773	1.791	174,199	-0.04(-2.44%)
Aug 30, 2002	1.836	1.854	1.827	1.836	175,874	+0.00(+0.00%)
Aug 29, 2002	1.863	1.863	1.809	1.836	153,764	-0.03(-1.87%)
Aug 28, 2002	1.845	1.916	1.791	1.871	448,786	+0.01(+0.43%)
Aug 27, 2002	1.836	1.863	1.818	1.863	13,980,622	+0.01(+0.53%)
Aug 26, 2002	1.845	1.881	1.836	1.853	355,098	-0.00(-0.05%)
Aug 23, 2002	1.809	1.916	1.809	1.854	331,202	-0.02(-0.96%)
Aug 22, 2002	1.899	1.916	1.836	1.872	174,461	-0.04(-2.29%)
Aug 21, 2002	1.970	1.970	1.890	1.916	46,676	-0.04(-1.88%)
Aug 20, 2002	1.970	1.970	1.890	1.952	41,539	+0.03(+1.40%)
Aug 16, 2002	1.880	2.051	1.880	1.925	63,984	-0.04(-2.23%)
Aug 15, 2002	1.925	1.969	1.872	1.969	41,093	+0.12(+6.70%)
Aug 14, 2002	1.836	1.899	1.809	1.846	90,896	+0.04(+2.03%)
Aug 13, 2002	1.818	1.890	1.809	1.809	176,656	-0.08(-4.27%)
Aug 12, 2002	1.899	1.943	1.827	1.890	27,358	+0.06(+3.43%)
Aug 07, 2002	1.737	1.881	1.737	1.827	49,021	+0.08(+4.62%)
Aug 06, 2002	1.764	1.854	1.746	1.746	280,840	-0.00(-0.05%)
Aug 05, 2002	1.782	1.800	1.657	1.747	65,994	-0.04(-2.45%)
Aug 02, 2002	1.863	2.015	1.773	1.791	601,769	-0.13(-6.54%)
Aug 01, 2002	2.060	2.104	1.907	1.916	111,219	-0.22(-10.46%)
Jul 31, 2002	2.060	2.203	1.997	2.140	234,722	-0.05(-2.45%)
Jul 30, 2002	1.881	2.418	1.827	2.194	160,687	+0.23(+11.87%)
Jul 29, 2002	1.800	2.024	1.791	1.961	97,664	+0.11(+5.75%)
Jul 26, 2002	1.737	1.855	1.737	1.855	187,264	+0.12(+6.75%)
Jul 25, 2002	1.630	1.809	1.621	1.737	405,237	+0.13(+7.78%)
Jul 24, 2002	1.702	1.702	1.576	1.612	1,118,338	-0.06(-3.74%)
Jul 23, 2002	1.675	1.719	1.675	1.675	180,006	-0.03(-1.58%)
Jul 22, 2002	1.576	1.728	1.576	1.702	218,863	+0.13(+8.57%)
Jul 19, 2002	1.531	1.567	1.442	1.567	148,404	+0.01(+0.58%)
Jul 17, 2002	1.648	1.676	1.504	1.558	479,606	-0.05(-3.33%)
Jul 12, 2002	1.567	1.782	1.566	1.612	214,734	+0.09(+5.88%)
Jul 11, 2002	1.621	1.648	1.522	1.522	348,398	-0.09(-5.56%)
Jul 10, 2002	1.666	1.667	1.567	1.612	126,964	+0.02(+1.12%)
Jul 09, 2002	1.764	1.791	1.576	1.594	138,912	-0.14(-8.25%)
Jul 08, 2002	1.854	1.854	1.737	1.737	188,492	-0.12(-6.28%)
Jul 05, 2002	1.836	1.899	1.818	1.854	228,804	+0.04(+1.97%)
Jul 04, 2002	1.746	1.881	1.746	1.818	213,952	+0.00(+0.00%)
Jul 03, 2002	1.746	1.881	1.746	1.818	213,952	-0.03(-1.46%)
Jul 02, 2002	1.881	1.925	1.710	1.845	285,642	-0.04(-1.90%)
Jul 01, 2002	2.104	2.176	1.853	1.881	162,586	-0.28(-12.86%)
Jun 28, 2002	2.096	2.221	2.060	2.158	103,068	+0.05(+2.55%)
Jun 27, 2002	2.319	2.400	2.104	2.104	123,167	-0.18(-7.84%)
Jun 26, 2002	2.284	2.346	2.212	2.284	74,816	-0.07(-3.04%)
Jun 25, 2002	2.319	2.454	2.293	2.355	91,119	-0.17(-6.74%)
Jun 21, 2002	2.507	2.597	2.507	2.525	57,284	+0.00(+0.00%)
Jun 20, 2002	2.561	2.615	2.525	2.525	50,808	-0.07(-2.76%)
Jun 19, 2002	2.669	2.669	2.579	2.597	32,829	-0.09(-3.33%)
Jun 18, 2002	2.696	2.722	2.642	2.687	18,871	-0.08(-2.91%)
Jun 17, 2002	2.642	2.839	2.642	2.767	154,546	+0.13(+5.10%)
Jun 14, 2002	2.687	2.687	2.507	2.633	44,443	-0.04(-1.64%)
Jun 12, 2002	2.660	2.696	2.633	2.677	45,113	-0.01(-0.37%)
Jun 11, 2002	2.776	2.839	2.651	2.687	115,127	-0.21(-7.12%)
Jun 10, 2002	2.821	2.937	2.758	2.893	189,832	+0.07(+2.54%)
Jun 07, 2002	2.794	2.901	2.758	2.821	101,393	+0.04(+1.61%)
Jun 06, 2002	2.848	2.867	2.776	2.776	101,728	-0.08(-2.82%)

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

Audiocodes Ltd (NQ: AUDC )

Historical Prices

Popular Pages