Perion Network Ltd (NQ: PERI )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.26	10.47	10.06	10.14	16,056	-0.12(-1.15%)
May 27, 2010	10.33	10.43	10.16	10.26	12,974	+0.08(+0.77%)
May 26, 2010	10.30	10.83	10.16	10.18	16,273	-0.10(-0.96%)
May 25, 2010	10.43	10.45	10.06	10.28	25,168	-0.31(-2.97%)
May 24, 2010	10.83	10.83	10.43	10.59	16,022	-0.24(-2.18%)
May 21, 2010	10.33	10.98	10.04	10.83	16,725	+0.20(+1.85%)
May 20, 2010	10.75	11.32	10.43	10.63	55,886	-0.77(-6.74%)
May 19, 2010	11.50	11.54	11.10	11.40	23,717	-0.14(-1.19%)
May 18, 2010	11.69	11.89	11.46	11.54	14,507	-0.14(-1.18%)
May 17, 2010	12.15	12.15	11.44	11.67	30,929	-0.39(-3.26%)
May 14, 2010	12.42	12.42	11.81	12.07	16,434	-0.31(-2.54%)
May 13, 2010	12.46	12.68	12.27	12.38	20,601	-0.04(-0.32%)
May 12, 2010	11.91	12.66	11.87	12.42	33,330	+0.47(+3.95%)
May 11, 2010	11.97	12.05	11.81	11.95	11,186	+0.02(+0.17%)
May 10, 2010	11.98	11.99	11.69	11.93	27,094	+0.24(+2.02%)
May 07, 2010	12.28	12.28	11.52	11.69	22,675	-0.41(-3.41%)
May 06, 2010	11.81	12.95	10.93	12.11	39,704	+0.30(+2.50%)
May 05, 2010	11.81	12.30	11.59	11.81	45,343	-0.33(-2.76%)
May 04, 2010	12.40	12.44	12.11	12.15	28,587	-0.30(-2.37%)
May 03, 2010	12.80	12.89	12.40	12.44	20,913	-0.26(-2.02%)
Apr 30, 2010	12.62	12.73	12.38	12.70	41,286	+0.02(+0.16%)
Apr 29, 2010	12.80	12.80	12.40	12.68	39,930	-0.30(-2.28%)
Apr 28, 2010	13.39	13.50	12.80	12.97	45,475	-0.31(-2.37%)
Apr 27, 2010	13.54	13.58	13.19	13.29	38,173	-0.18(-1.32%)
Apr 26, 2010	13.58	13.70	13.31	13.46	34,695	-0.10(-0.73%)
Apr 23, 2010	13.46	13.78	13.29	13.56	116,943	+2.05(+17.78%)
Apr 22, 2010	11.77	12.02	11.32	11.52	128,528	-0.29(-2.46%)
Apr 21, 2010	11.47	11.81	11.47	11.81	62,118	+0.39(+3.39%)
Apr 20, 2010	11.35	11.63	11.13	11.42	43,408	+0.18(+1.58%)
Apr 19, 2010	11.23	11.45	11.14	11.24	50,846	+0.11(+1.01%)
Apr 16, 2010	11.35	11.69	11.05	11.13	114,658	-0.08(-0.72%)
Apr 15, 2010	11.05	11.29	10.92	11.21	98,396	+0.24(+2.21%)
Apr 14, 2010	10.69	11.13	10.60	10.97	94,048	+0.71(+6.92%)
Apr 13, 2010	10.26	10.37	10.19	10.26	23,841	-0.05(-0.47%)
Apr 12, 2010	10.27	10.31	10.08	10.31	34,653	+0.15(+1.43%)
Apr 09, 2010	10.34	10.34	10.14	10.16	36,486	-0.18(-1.72%)
Apr 08, 2010	10.34	10.40	10.27	10.34	30,876	-0.08(-0.77%)
Apr 07, 2010	10.50	10.53	10.32	10.42	28,381	-0.02(-0.15%)
Apr 06, 2010	10.47	10.55	10.32	10.44	31,832	+0.08(+0.78%)
Apr 05, 2010	10.48	10.55	10.27	10.35	83,058	-0.10(-0.93%)
Apr 01, 2010	10.47	10.45	10.45	10.45	25,234	+0.03(+0.31%)
Mar 31, 2010	10.47	10.47	10.18	10.42	20,568	-0.05(-0.51%)
Mar 30, 2010	10.08	10.48	10.05	10.47	87,569	+0.42(+4.17%)
Mar 29, 2010	10.05	10.16	9.838	10.05	70,839	+0.00(+0.05%)
Mar 26, 2010	10.50	10.71	9.774	10.05	232,832	-0.50(-4.74%)
Mar 25, 2010	12.08	12.08	9.758	10.55	868,893	-2.37(-18.35%)
Mar 24, 2010	12.74	13.06	12.56	12.92	49,402	+0.26(+2.03%)
Mar 23, 2010	11.69	12.66	11.56	12.66	58,730	+1.06(+9.18%)
Mar 22, 2010	11.60	11.81	11.50	11.60	32,375	+0.02(+0.14%)
Mar 19, 2010	11.48	12.06	11.32	11.58	32,575	+0.23(+1.99%)
Mar 18, 2010	11.42	11.63	11.27	11.35	38,228	-0.27(-2.29%)
Mar 17, 2010	11.92	11.98	11.45	11.62	51,500	-0.33(-2.77%)
Mar 16, 2010	12.18	12.18	11.69	11.95	56,335	-0.23(-1.85%)
Mar 15, 2010	12.19	12.53	12.03	12.18	32,641	-0.24(-1.95%)
Mar 12, 2010	12.31	12.52	12.05	12.42	21,848	+0.03(+0.26%)
Mar 11, 2010	12.34	12.55	12.29	12.39	10,126	-0.02(-0.13%)
Mar 10, 2010	12.40	12.50	12.23	12.40	26,202	-0.05(-0.39%)
Mar 09, 2010	12.44	12.45	12.23	12.45	26,377	-0.13(-1.03%)
Mar 08, 2010	12.82	12.84	12.44	12.58	33,297	-0.15(-1.14%)
Mar 05, 2010	12.74	12.82	12.47	12.73	21,350	+0.01(+0.08%)
Mar 04, 2010	12.53	12.82	12.53	12.72	32,015	+0.15(+1.21%)
Mar 03, 2010	12.58	12.67	12.48	12.56	17,405	+0.06(+0.52%)
Mar 02, 2010	12.64	12.66	12.36	12.50	29,967	-0.02(-0.13%)

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.