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

Bezeq The Israel Telecommunication Corp Ltd (OP: BZQIY )

6.000 UNCHANGED
Last Price Updated: 9:33 AM EDT, May 21, 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 (%)
Mar 31, 2016 11.18 11.30 10.95 11.30 19,923 -0.18(-1.57%)
Mar 30, 2016 11.58 11.75 11.25 11.48 21,341 +0.12(+1.06%)
Mar 29, 2016 11.36 11.36 11.06 11.36 22,691 +0.02(+0.18%)
Mar 28, 2016 11.09 11.48 11.09 11.34 5,756 -0.24(-2.07%)
Mar 24, 2016 11.58 11.58 11.58 0 +0.34(+3.02%)
Mar 23, 2016 11.39 11.60 11.06 11.24 7,383 -0.02(-0.18%)
Mar 22, 2016 11.37 11.46 11.26 11.26 9,206 -0.11(-0.97%)
Mar 21, 2016 11.49 11.78 11.37 11.37 12,751 -0.40(-3.40%)
Mar 18, 2016 11.62 11.82 11.35 11.77 8,467 +0.10(+0.86%)
Mar 17, 2016 11.75 11.90 11.40 11.67 14,381 +0.02(+0.17%)
Mar 16, 2016 11.47 11.65 11.21 11.65 7,586 +0.29(+2.55%)
Mar 15, 2016 11.15 11.60 11.11 11.36 20,643 +0.00(+0.00%)
Mar 14, 2016 11.34 11.59 11.06 11.36 15,581 +0.34(+3.09%)
Mar 11, 2016 11.01 11.30 11.01 11.02 10,137 -0.06(-0.54%)
Mar 10, 2016 11.25 11.25 11.08 11.08 11,566 -0.31(-2.72%)
Mar 09, 2016 11.19 11.72 11.07 11.39 10,382 +0.14(+1.24%)
Mar 08, 2016 10.96 11.26 10.96 11.25 7,775 +0.35(+3.21%)
Mar 07, 2016 11.02 11.12 10.90 10.90 44,848 -0.28(-2.50%)
Mar 04, 2016 11.30 11.30 11.15 11.18 26,626 -0.12(-1.06%)
Mar 03, 2016 11.22 11.30 11.00 11.30 6,500 -0.15(-1.31%)
Mar 02, 2016 11.40 11.45 11.30 11.45 395,000 -0.16(-1.38%)
Mar 01, 2016 11.29 11.61 11.29 11.61 29,270 +0.38(+3.38%)
Feb 29, 2016 11.25 11.25 11.20 11.23 16,732 -0.06(-0.50%)
Feb 26, 2016 11.22 11.39 11.22 11.29 49,028 -0.05(-0.48%)
Feb 25, 2016 11.15 11.34 11.15 11.34 348,626 +0.30(+2.76%)
Feb 24, 2016 10.91 11.07 10.91 11.04 16,387 +0.05(+0.50%)
Feb 23, 2016 10.81 11.24 10.81 10.98 66,392 -0.03(-0.23%)
Feb 22, 2016 11.08 11.09 10.76 11.01 24,167 +0.10(+0.92%)
Feb 19, 2016 10.65 10.96 10.65 10.90 72,712 +0.15(+1.44%)
Feb 18, 2016 10.80 10.99 10.54 10.75 364,226 -0.10(-0.92%)
Feb 17, 2016 10.98 10.99 10.57 10.85 81,256 +0.10(+0.93%)
Feb 16, 2016 10.65 10.75 10.63 10.75 419,244 +0.00(+0.00%)
Feb 12, 2016 10.75 10.75 10.75 0 +0.17(+1.61%)
Feb 11, 2016 10.13 10.84 10.13 10.58 13,515 +0.07(+0.67%)
Feb 10, 2016 10.68 10.85 10.51 10.51 9,604 +0.06(+0.57%)
Feb 09, 2016 10.45 10.62 10.20 10.45 7,419 -0.17(-1.60%)
Feb 08, 2016 10.69 10.69 10.20 10.62 7,772 +0.50(+4.94%)
Feb 05, 2016 10.28 10.47 10.12 10.12 17,681 -0.03(-0.30%)
Feb 04, 2016 10.18 10.50 9.850 10.15 5,665 -0.27(-2.59%)
Feb 03, 2016 10.29 10.56 10.07 10.42 10,178 -0.03(-0.29%)
Feb 02, 2016 10.00 10.65 10.00 10.45 3,729 -0.15(-1.42%)
Feb 01, 2016 10.90 11.03 10.60 10.60 6,239 +0.16(+1.53%)
Jan 29, 2016 10.28 10.70 10.24 10.44 14,905 -0.21(-1.97%)
Jan 28, 2016 10.49 10.70 10.28 10.65 4,963 +0.20(+1.91%)
Jan 27, 2016 10.70 10.70 10.15 10.45 6,000 -0.09(-0.85%)
Jan 26, 2016 10.50 10.70 10.16 10.54 11,328 +0.10(+0.96%)
Jan 25, 2016 10.27 10.44 9.940 10.44 4,741 +0.13(+1.26%)
Jan 22, 2016 10.70 10.70 10.30 10.31 6,593 +0.01(+0.10%)
Jan 21, 2016 10.40 10.65 10.27 10.30 23,308 -0.35(-3.29%)
Jan 20, 2016 10.78 11.00 10.65 10.65 8,024 -0.13(-1.21%)
Jan 19, 2016 10.85 10.87 10.78 10.78 19,980 +0.18(+1.70%)
Jan 15, 2016 10.60 10.60 10.60 0 -0.12(-1.12%)
Jan 14, 2016 10.40 11.03 10.40 10.72 5,320 -0.07(-0.65%)
Jan 13, 2016 11.05 11.05 10.67 10.79 3,018 -0.01(-0.09%)
Jan 12, 2016 11.04 11.04 10.47 10.80 5,537 -0.24(-2.17%)
Jan 11, 2016 10.52 11.04 10.52 11.04 5,771 +0.44(+4.15%)
Jan 08, 2016 10.71 10.79 10.38 10.60 42,363 -0.10(-0.93%)
Jan 07, 2016 10.45 10.93 10.43 10.70 61,224 -0.10(-0.93%)
Jan 06, 2016 10.48 10.87 10.48 10.80 28,837 -0.11(-1.01%)
Jan 05, 2016 10.55 11.05 10.40 10.91 37,965 +0.26(+2.44%)
Jan 04, 2016 10.31 11.00 10.31 10.65 38,746 -0.35(-3.18%)
Dec 31, 2015 11.00 11.00 11.00 0 +0.10(+0.92%)
Dec 30, 2015 10.90 10.90 10.30 10.90 6,990 +0.00(+0.00%)
Dec 29, 2015 10.79 10.90 10.47 10.90 3,011 +0.20(+1.87%)
Dec 28, 2015 10.85 10.90 10.66 10.70 4,927 -0.20(-1.83%)
Dec 24, 2015 10.90 10.90 10.90 0 +0.32(+3.02%)
Dec 23, 2015 10.22 10.89 10.22 10.58 6,101 +0.00(+0.00%)
Dec 22, 2015 10.24 10.90 10.24 10.58 3,750 -0.32(-2.94%)
Dec 21, 2015 10.60 10.95 10.60 10.90 6,972 +0.64(+6.24%)
Dec 18, 2015 10.26 10.80 10.26 10.26 6,216 -0.31(-2.93%)
Dec 17, 2015 10.66 10.80 10.25 10.57 7,629 -0.33(-3.03%)
Dec 16, 2015 10.25 10.90 10.25 10.90 6,653 +0.65(+6.34%)
Dec 15, 2015 10.77 10.77 10.22 10.25 7,769 -0.22(-2.10%)
Dec 14, 2015 10.40 10.75 10.05 10.47 3,321 -0.30(-2.79%)
Dec 11, 2015 10.80 10.80 10.49 10.77 4,161 +0.11(+1.03%)
Dec 10, 2015 10.45 10.80 10.10 10.66 19,197 -0.04(-0.37%)
Dec 09, 2015 10.65 10.80 10.59 10.70 20,528 -0.17(-1.56%)
Dec 08, 2015 10.25 10.87 10.25 10.87 4,191 +0.25(+2.35%)
Dec 07, 2015 10.95 10.95 10.25 10.62 6,012 -0.53(-4.75%)
Dec 04, 2015 10.73 11.15 10.73 11.15 6,053 +0.28(+2.55%)
Dec 03, 2015 11.00 11.00 10.30 10.87 3,522 +0.09(+0.86%)
Dec 02, 2015 10.22 10.85 10.18 10.78 4,757 +0.03(+0.28%)
Dec 01, 2015 10.25 11.00 10.25 10.75 4,237 +0.00(+0.00%)
Nov 30, 2015 10.29 11.00 10.27 10.75 3,853 +0.76(+7.61%)
Nov 27, 2015 10.12 10.50 9.990 9.990 1,476 -0.03(-0.30%)
Nov 25, 2015 10.02 10.02 10.02 0 -0.28(-2.72%)
Nov 24, 2015 10.70 10.70 9.960 10.30 39,537 -0.32(-3.01%)
Nov 23, 2015 10.80 10.62 5,701 +0.01(+0.09%)
Nov 20, 2015 10.79 10.98 10.61 10.61 7,341 -0.26(-2.39%)
Nov 19, 2015 10.99 11.14 10.60 10.87 6,983 +0.10(+0.93%)
Nov 18, 2015 11.14 11.14 10.70 10.77 6,445 -0.23(-2.09%)
Nov 17, 2015 10.80 11.00 10.50 11.00 6,731 +0.40(+3.77%)
Nov 16, 2015 10.31 10.85 10.31 10.60 2,504 +0.44(+4.33%)
Nov 13, 2015 10.15 10.64 10.15 10.16 6,434 -0.49(-4.60%)
Nov 12, 2015 10.18 10.65 10.16 10.65 7,470 -0.11(-1.02%)
Nov 11, 2015 10.62 10.90 10.39 10.76 10,518 +0.41(+4.01%)
Nov 10, 2015 10.12 10.67 10.12 10.35 43,061 +0.01(+0.05%)
Nov 09, 2015 10.16 10.61 10.15 10.34 2,738 +0.00(+0.00%)
Nov 06, 2015 10.16 10.70 10.16 10.34 7,233 -0.06(-0.58%)
Nov 05, 2015 10.65 10.65 10.40 10.40 2,300 +0.23(+2.26%)
Nov 04, 2015 10.06 10.35 10.06 10.17 28,062 -0.36(-3.42%)
Nov 03, 2015 10.65 10.75 10.52 10.53 51,846 -0.33(-3.04%)
Nov 02, 2015 10.65 11.30 10.65 10.86 3,734 -0.14(-1.27%)
Oct 30, 2015 10.28 11.00 10.28 11.00 5,985 +0.12(+1.10%)
Oct 29, 2015 10.60 10.88 10.59 10.88 2,991 +0.08(+0.74%)
Oct 28, 2015 10.50 11.03 10.29 10.80 7,182 +0.30(+2.86%)
Oct 27, 2015 10.80 10.80 10.11 10.50 6,299 -0.30(-2.78%)
Oct 26, 2015 10.80 10.80 10.46 10.80 3,756 +0.39(+3.75%)
Oct 23, 2015 10.75 10.75 10.40 10.41 2,266 +0.01(+0.10%)
Oct 22, 2015 10.70 10.70 10.40 10.40 3,947 -0.30(-2.80%)
Oct 21, 2015 10.02 10.70 10.02 10.70 4,694 +0.45(+4.39%)
Oct 20, 2015 10.24 10.47 10.24 10.25 5,311 -0.14(-1.35%)
Oct 19, 2015 10.15 10.40 10.15 10.39 5,490 +0.24(+2.36%)
Oct 16, 2015 10.18 10.18 9.850 10.15 3,906 +0.15(+1.50%)
Oct 15, 2015 9.950 10.18 9.950 10.00 6,290 -0.04(-0.40%)
Oct 14, 2015 9.720 10.04 9.720 10.04 14,181 +0.79(+8.54%)
Oct 13, 2015 9.200 9.650 9.200 9.250 94,978 -0.58(-5.90%)
Oct 12, 2015 9.780 9.830 9.660 9.830 5,429 -0.05(-0.51%)
Oct 09, 2015 10.15 10.15 9.810 9.880 9,957 -0.11(-1.10%)
Oct 08, 2015 10.10 10.10 9.700 9.990 65,729 -0.06(-0.60%)
Oct 07, 2015 10.08 10.45 9.820 10.05 28,941 +0.40(+4.15%)
Oct 06, 2015 9.850 9.850 9.630 9.650 16,151 -0.06(-0.62%)
Oct 05, 2015 9.585 9.750 9.420 9.710 8,406 +0.16(+1.68%)
Oct 02, 2015 9.290 9.650 9.220 9.550 15,034 +0.23(+2.47%)
Oct 01, 2015 9.460 9.460 9.220 9.320 289,659 -0.29(-3.02%)
Sep 30, 2015 9.800 9.800 9.370 9.610 113,836 +0.20(+2.13%)
Sep 29, 2015 9.410 9.750 9.410 9.410 4,951 -0.43(-4.37%)
Sep 28, 2015 9.750 9.860 9.700 9.840 9,714 -0.02(-0.20%)
Sep 25, 2015 9.570 9.900 9.570 9.860 6,710 +0.07(+0.72%)
Sep 24, 2015 9.780 10.00 9.680 9.790 45,059 -0.18(-1.81%)
Sep 23, 2015 10.03 10.19 9.870 9.970 7,173 -0.03(-0.30%)
Sep 22, 2015 10.07 10.20 9.900 10.00 19,689 -0.18(-1.77%)
Sep 21, 2015 10.01 10.18 9.948 10.18 223,032 +0.29(+2.93%)
Sep 18, 2015 10.00 10.00 9.750 9.890 79,707 -0.25(-2.47%)
Sep 17, 2015 9.925 10.14 9.860 10.14 11,852 -0.01(-0.10%)
Sep 16, 2015 9.955 10.15 9.910 10.15 6,824 +0.23(+2.34%)
Sep 15, 2015 9.990 9.990 9.800 9.918 31,187 -0.07(-0.72%)
Sep 14, 2015 9.660 9.990 9.620 9.990 16,031 +0.20(+2.04%)
Sep 11, 2015 9.780 9.890 9.700 9.790 10,630 +0.04(+0.41%)
Sep 10, 2015 9.560 9.940 9.560 9.750 29,637 +0.11(+1.14%)
Sep 09, 2015 9.730 9.820 9.560 9.640 7,066 -0.14(-1.43%)
Sep 08, 2015 9.740 9.830 9.650 9.780 8,173 +0.28(+2.95%)
Sep 04, 2015 9.500 9.500 9.500 0 -0.05(-0.52%)
Sep 03, 2015 9.480 9.570 9.455 9.550 292,220 +0.00(+0.00%)
Sep 02, 2015 9.440 9.560 9.335 9.550 396,010 +0.24(+2.58%)
Sep 01, 2015 9.120 9.330 9.000 9.310 47,962 +0.21(+2.31%)
Aug 31, 2015 8.910 9.100 8.870 9.100 3,599 -0.10(-1.09%)
Aug 28, 2015 9.080 9.200 9.080 9.200 10,172 +0.00(+0.00%)
Aug 27, 2015 9.110 9.330 9.050 9.200 27,011 -0.32(-3.36%)
Aug 26, 2015 9.460 9.520 9.230 9.520 8,372 +0.12(+1.28%)
Aug 25, 2015 9.330 9.530 9.320 9.400 15,444 +0.50(+5.62%)
Aug 24, 2015 8.910 9.010 8.750 8.900 31,381 -0.60(-6.32%)
Aug 21, 2015 9.550 9.600 9.350 9.500 6,364 -0.13(-1.35%)
Aug 20, 2015 9.680 9.680 9.390 9.630 7,580 +0.03(+0.31%)
Aug 19, 2015 9.640 9.880 9.600 9.600 7,423 -0.38(-3.81%)
Aug 18, 2015 9.915 9.980 9.770 9.980 8,343 -0.01(-0.10%)
Aug 17, 2015 9.860 9.990 9.860 9.990 14,841 -0.08(-0.79%)
Aug 14, 2015 10.03 10.07 9.860 10.07 5,720 +0.07(+0.70%)
Aug 13, 2015 10.00 10.00 9.800 10.00 17,749 -0.05(-0.50%)
Aug 12, 2015 9.700 10.05 9.700 10.05 2,288 +0.52(+5.43%)
Aug 11, 2015 9.585 9.710 9.480 9.532 2,833 -0.02(-0.19%)
Aug 10, 2015 9.460 9.690 9.460 9.550 4,557 +0.22(+2.36%)
Aug 07, 2015 9.420 9.530 9.330 9.330 5,136 -0.03(-0.32%)
Aug 06, 2015 9.405 9.450 9.360 9.360 4,130 -0.08(-0.85%)
Aug 05, 2015 9.360 9.500 9.340 9.440 8,494 +0.08(+0.85%)
Aug 04, 2015 9.360 9.520 9.360 9.360 7,446 -0.13(-1.37%)
Aug 03, 2015 9.590 9.590 9.400 9.490 293,731 +0.08(+0.85%)
Jul 31, 2015 9.270 9.410 9.250 9.410 95,181 +0.03(+0.32%)
Jul 30, 2015 9.265 9.380 9.160 9.380 173,374 +0.08(+0.86%)
Jul 29, 2015 9.340 9.440 9.190 9.300 12,351 +0.09(+0.98%)
Jul 28, 2015 9.350 9.350 9.200 9.210 2,781 +0.17(+1.88%)
Jul 27, 2015 9.040 9.300 9.040 9.040 2,575 -0.24(-2.59%)
Jul 24, 2015 9.030 9.280 9.030 9.280 3,276 +0.02(+0.22%)
Jul 23, 2015 9.350 9.350 9.070 9.260 9,983 -0.13(-1.38%)
Jul 22, 2015 9.390 9.620 9.390 9.390 3,093 -0.26(-2.69%)
Jul 21, 2015 9.565 9.650 9.520 9.650 21,017 +0.13(+1.37%)
Jul 20, 2015 9.580 9.610 9.380 9.520 10,613 +0.24(+2.59%)
Jul 17, 2015 9.100 9.280 9.100 9.280 15,717 +0.18(+1.98%)
Jul 16, 2015 9.180 9.180 9.100 9.100 4,642 -0.04(-0.44%)
Jul 15, 2015 8.900 9.140 8.880 9.140 6,582 +0.24(+2.70%)
Jul 14, 2015 8.708 8.900 8.660 8.900 1,927 +0.10(+1.14%)
Jul 13, 2015 8.780 8.800 8.640 8.800 18,172 -0.20(-2.22%)
Jul 10, 2015 9.000 9.000 8.860 9.000 20,260 +0.26(+2.97%)
Jul 09, 2015 8.970 8.970 8.740 8.740 4,289 +0.02(+0.23%)
Jul 08, 2015 8.700 8.920 8.620 8.720 9,269 -0.23(-2.57%)
Jul 07, 2015 8.850 9.080 8.840 8.950 4,122 -0.25(-2.72%)
Jul 06, 2015 9.040 9.200 8.950 9.200 7,110 +0.30(+3.37%)
Jul 02, 2015 8.900 8.900 8.900 0 +0.15(+1.71%)
Jul 01, 2015 8.690 8.750 8.650 8.750 2,451 +0.18(+2.10%)
Jun 30, 2015 8.540 8.600 8.360 8.570 3,776 +0.26(+3.13%)
Jun 29, 2015 8.440 8.590 8.310 8.310 41,968 -0.43(-4.92%)
Jun 26, 2015 8.790 8.950 8.740 8.740 2,916 -0.02(-0.23%)
Jun 25, 2015 8.950 8.950 8.760 8.760 1,022 -0.38(-4.20%)
Jun 24, 2015 9.080 9.180 9.040 9.144 4,451 +0.10(+1.15%)
Jun 23, 2015 8.880 9.040 8.840 9.040 2,229 +0.10(+1.12%)
Jun 22, 2015 9.080 9.090 8.940 8.940 7,313 +0.31(+3.59%)
Jun 19, 2015 8.640 8.840 8.630 8.630 1,901 -0.11(-1.26%)
Jun 18, 2015 8.860 8.860 8.740 8.740 2,103 -0.06(-0.68%)
Jun 17, 2015 8.660 8.800 8.470 8.800 6,798 +0.09(+1.03%)
Jun 16, 2015 8.500 8.710 8.500 8.710 1,932 +0.20(+2.35%)
Jun 15, 2015 8.600 8.600 8.370 8.510 2,127 -0.16(-1.85%)
Jun 12, 2015 8.665 8.820 8.530 8.670 7,959 -0.15(-1.70%)
Jun 11, 2015 8.760 8.820 8.570 8.820 4,536 +0.23(+2.68%)
Jun 10, 2015 8.580 8.800 8.550 8.590 2,025 -0.18(-2.05%)
Jun 09, 2015 8.880 8.940 8.770 8.770 6,390 -0.29(-3.15%)
Jun 08, 2015 9.190 9.190 8.920 9.055 3,113 +0.40(+4.68%)
Jun 05, 2015 8.480 8.650 8.450 8.650 5,398 -0.03(-0.35%)
Jun 04, 2015 8.620 8.680 8.490 8.680 3,307 -0.17(-1.92%)
Jun 03, 2015 8.790 8.980 8.770 8.850 37,605 +0.11(+1.26%)
Jun 02, 2015 8.850 8.850 8.740 8.740 5,501 +0.17(+1.98%)
Jun 01, 2015 8.775 8.775 8.540 8.570 33,565 +0.22(+2.63%)
May 29, 2015 8.420 8.420 8.335 8.350 2,038 +0.01(+0.14%)
May 28, 2015 8.365 8.490 8.300 8.338 3,802 -0.01(-0.14%)
May 27, 2015 8.345 8.500 8.345 8.350 8,206 +0.04(+0.48%)
May 26, 2015 8.650 8.650 8.300 8.310 16,505 -0.24(-2.81%)
May 22, 2015 8.550 8.550 8.550 0 -0.12(-1.38%)
May 21, 2015 8.670 8.670 8.620 8.670 11,146 -0.22(-2.47%)
May 20, 2015 8.970 8.970 8.650 8.890 10,297 -0.10(-1.11%)
May 19, 2015 8.950 9.120 8.775 8.990 45,351 +0.05(+0.56%)
May 18, 2015 9.000 9.050 8.665 8.940 90,502 +0.19(+2.17%)
May 15, 2015 8.700 8.860 8.670 8.750 12,874 -0.28(-3.10%)
May 14, 2015 8.500 9.030 8.500 9.030 2,961 -0.08(-0.88%)
May 13, 2015 8.965 9.150 8.830 9.110 2,741 -0.04(-0.44%)
May 12, 2015 9.040 9.150 8.800 9.150 6,062 +0.05(+0.55%)
May 11, 2015 9.050 9.170 8.930 9.100 2,938 +0.02(+0.22%)
May 08, 2015 9.250 9.330 9.080 9.080 6,448 -0.09(-0.98%)
May 07, 2015 9.050 9.290 9.040 9.170 5,883 +0.15(+1.66%)
May 06, 2015 9.250 9.250 9.020 9.020 2,345 -0.36(-3.84%)
May 05, 2015 9.380 9.380 9.150 9.380 2,312 -0.10(-1.05%)
May 04, 2015 9.480 9.480 9.375 9.480 2,348 -0.09(-0.94%)
May 01, 2015 9.700 9.700 9.570 9.570 1,388 +0.07(+0.74%)
Apr 30, 2015 9.500 9.500 9.470 9.500 2,589 -0.30(-3.06%)
Apr 29, 2015 9.540 9.800 9.540 9.800 3,734 +0.16(+1.66%)
Apr 28, 2015 9.580 9.800 9.580 9.640 2,070 -0.15(-1.53%)
Apr 27, 2015 9.790 9.790 9.760 9.790 3,499 +0.00(+0.00%)
Apr 24, 2015 9.580 9.790 9.560 9.790 2,814 -0.06(-0.61%)
Apr 23, 2015 9.520 9.850 9.520 9.850 2,878 +0.20(+2.07%)
Apr 22, 2015 9.635 9.790 9.510 9.650 3,040 -0.09(-0.92%)
Apr 21, 2015 9.625 9.740 9.500 9.740 2,608 -0.08(-0.81%)
Apr 20, 2015 9.580 9.820 9.570 9.820 3,232 +0.03(+0.31%)
Apr 17, 2015 9.640 9.790 9.620 9.790 1,723 +0.11(+1.14%)
Apr 16, 2015 9.580 9.790 9.580 9.680 4,880 +0.09(+0.94%)
Apr 15, 2015 9.630 9.630 9.380 9.590 4,401 +0.15(+1.59%)
Apr 14, 2015 9.398 9.453 9.280 9.440 2,696 +0.18(+1.94%)
Apr 13, 2015 9.330 9.350 9.230 9.260 9,334 -0.03(-0.32%)
Apr 10, 2015 9.340 9.350 9.150 9.290 12,063 -0.05(-0.54%)
Apr 09, 2015 9.340 9.340 9.188 9.340 2,858 +0.05(+0.54%)
Apr 08, 2015 9.300 9.300 9.245 9.290 5,130 -0.02(-0.21%)
Apr 07, 2015 9.280 9.330 9.220 9.310 1,716 +0.02(+0.22%)
Apr 06, 2015 9.390 9.500 9.290 9.290 3,372 -0.03(-0.32%)
Apr 02, 2015 9.320 9.320 9.320 0 -0.25(-2.61%)
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.