NICE-SYSTEMS $36.63

up +0.08


17/5/2013 04:17 PM  |  NASDAQ : NICE  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

NICE historical data

Date Open High Low Close Volume
5/17/2013 36.58 36.85 36.44 36.63 1528
5/16/2013 36.24 36.78 36.24 36.55 1022
5/15/2013 36.37 36.56 36.24 36.38 1604
5/14/2013 36.15 36.55 36.07 36.43 1206
5/13/2013 36.28 36.44 36.17 36.21 1526
5/10/2013 36.08 36.59 35.67 36.46 1035
5/9/2013 36.00 36.18 35.90 36.06 1384
5/8/2013 35.16 36.32 35.16 36.18 2109
5/7/2013 35.50 35.70 35.04 35.09 2250
5/6/2013 35.91 36.03 35.39 35.43 1543
5/3/2013 35.85 36.31 35.71 36.05 814
5/2/2013 35.53 35.72 35.25 35.69 798
5/1/2013 35.68 35.98 35.41 35.57 1718
4/30/2013 34.83 35.54 34.80 35.47 1306
4/29/2013 34.36 34.78 34.22 34.67 878
4/26/2013 34.62 34.68 34.20 34.23 1456
4/25/2013 34.62 34.86 34.45 34.65 3554
4/24/2013 34.14 34.47 34.14 34.34 1835
4/23/2013 34.07 34.37 33.88 34.15 1842
4/22/2013 34.40 34.40 33.63 33.91 1905
4/19/2013 34.47 34.60 33.86 34.43 2373
4/18/2013 34.87 34.93 34.37 34.40 2979
4/17/2013 34.63 34.91 34.63 34.74 2413
4/16/2013 34.92 35.11 34.70 34.96 4516
4/15/2013 35.07 35.14 34.68 34.86 2149
4/12/2013 34.90 35.14 34.86 35.06 1914
4/11/2013 35.00 35.30 34.81 35.09 1788
4/10/2013 35.19 35.28 34.72 34.89 3239
4/9/2013 35.57 35.74 35.07 35.10 1321
4/8/2013 35.56 35.99 35.26 35.60 3175
4/5/2013 35.31 35.57 34.78 35.48 1722
4/4/2013 35.62 35.94 35.03 35.69 5635
4/3/2013 36.13 36.14 35.49 35.55 2245
4/2/2013 36.52 36.52 36.10 36.21 1801
4/1/2013 36.77 36.78 36.15 36.25 1409
3/28/2013 36.95 37.10 36.66 36.83 1858
3/27/2013 37.07 37.10 36.79 36.83 1594
3/26/2013 37.51 37.64 37.17 37.28 1650
3/25/2013 37.50 37.83 37.29 37.41 2292
3/22/2013 37.36 37.44 37.02 37.17 2090
3/21/2013 36.73 37.27 36.53 37.20 2160
3/20/2013 36.56 36.86 36.46 36.63 1285
3/19/2013 37.00 37.18 36.27 36.63 1283
3/18/2013 36.04 36.85 35.97 36.67 1324
3/15/2013 36.39 36.53 36.02 36.14 966
3/14/2013 35.89 36.47 35.82 36.44 1102
3/13/2013 35.98 36.52 35.68 36.24 1502
3/12/2013 36.57 36.59 36.02 36.17 1029
3/11/2013 36.90 36.94 36.57 36.78 867
3/8/2013 36.72 36.84 36.31 36.79 1188
3/7/2013 36.60 36.72 36.34 36.69 1676
3/6/2013 36.52 36.58 36.10 36.43 1808
3/5/2013 36.12 36.37 35.93 36.23 1269
3/4/2013 35.44 35.82 35.44 35.74 886
3/1/2013 35.25 35.73 35.24 35.61 1601
2/28/2013 35.77 36.02 34.88 35.31 1998
2/27/2013 36.02 36.28 35.77 35.90 1529
2/26/2013 36.06 36.31 35.68 36.13 1788
2/25/2013 36.37 36.41 35.56 35.62 1611
2/22/2013 36.07 36.28 35.81 35.98 811
2/21/2013 36.30 36.30 35.61 35.95 958
2/20/2013 36.40 36.79 36.26 36.35 1414
2/19/2013 36.32 36.53 36.12 36.23 936
2/15/2013 36.25 36.54 36.18 36.20 1907
2/14/2013 36.44 36.74 35.91 36.41 2304
2/13/2013 35.22 37.56 35.20 36.77 4245
2/12/2013 37.06 37.41 37.03 37.07 1719
2/11/2013 36.99 37.26 36.92 37.08 2109
2/8/2013 37.00 37.39 36.72 37.00 627
2/7/2013 36.67 37.11 36.48 37.00 2261
2/6/2013 36.72 37.00 36.61 36.82 1152
2/5/2013 36.94 37.12 36.59 36.90 880
2/4/2013 37.00 37.23 36.77 36.85 1376
2/1/2013 37.00 37.48 36.81 37.32 1761
1/31/2013 36.71 36.99 36.57 36.91 1479
1/30/2013 37.00 37.26 36.76 37.02 1319
1/29/2013 36.94 37.18 36.71 37.00 1109
1/28/2013 36.62 37.07 36.33 37.01 2804
1/25/2013 37.00 37.23 36.75 37.05 1491
1/24/2013 37.00 37.00 36.71 36.88 1642
1/23/2013 37.74 37.74 37.41 37.42 1666
1/22/2013 37.87 38.27 37.50 38.20 3344
1/18/2013 37.60 38.28 37.41 38.11 2486
1/17/2013 36.99 37.80 36.79 37.76 3230
1/16/2013 36.99 36.99 36.69 36.97 1568
1/15/2013 36.75 36.75 36.12 36.69 2287
1/14/2013 37.00 37.31 36.74 36.95 10459
1/11/2013 34.85 34.93 34.50 34.66 949
1/10/2013 34.85 35.02 34.58 34.86 1120
1/9/2013 34.68 34.88 34.45 34.73 1156
1/8/2013 34.14 34.71 34.13 34.68 2505
1/7/2013 34.39 34.48 34.02 34.36 1181
1/4/2013 34.70 34.84 34.35 34.74 1616
1/3/2013 35.04 35.29 34.42 34.55 1030
1/2/2013 34.35 34.99 34.30 34.99 2695
12/31/2012 32.75 33.54 32.65 33.48 1158
12/28/2012 32.30 32.80 32.14 32.71 1682
12/27/2012 32.73 32.84 32.50 32.61 1385
12/26/2012 32.73 32.95 32.55 32.57 2501
12/24/2012 32.80 32.82 32.58 32.73 977
Marketplace
Trading Center