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

Iridium Comm Inc (NQ: IRDM )

29.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2017 12.06 12.06 11.52 11.76 1,717,200 -0.15(-1.23%)
Oct 30, 2017 12.40 12.60 11.81 11.91 871,225 -0.54(-4.33%)
Oct 27, 2017 11.86 12.65 11.77 12.45 1,871,504 +0.59(+4.96%)
Oct 26, 2017 11.27 11.91 11.08 11.86 2,463,143 +1.18(+11.01%)
Oct 25, 2017 10.69 10.93 10.69 10.69 593,788 -0.05(-0.46%)
Oct 24, 2017 10.98 11.05 10.65 10.73 665,098 -0.15(-1.35%)
Oct 23, 2017 10.93 11.05 10.86 10.88 425,983 +0.00(+0.00%)
Oct 20, 2017 11.08 11.13 10.88 10.88 636,450 -0.10(-0.89%)
Oct 19, 2017 11.03 11.15 10.91 10.98 375,444 -0.15(-1.32%)
Oct 18, 2017 10.98 11.13 10.93 11.13 368,226 +0.20(+1.79%)
Oct 17, 2017 11.13 11.18 10.93 10.93 311,103 -0.20(-1.76%)
Oct 16, 2017 11.13 11.22 11.03 11.13 559,874 +0.05(+0.44%)
Oct 13, 2017 11.27 11.27 11.03 11.08 388,375 -0.15(-1.31%)
Oct 12, 2017 11.18 11.22 11.03 11.22 382,816 +0.05(+0.44%)
Oct 11, 2017 11.13 11.22 11.03 11.18 670,540 +0.10(+0.89%)
Oct 10, 2017 11.22 11.22 10.93 11.08 478,601 -0.05(-0.44%)
Oct 09, 2017 11.13 11.22 10.88 11.13 1,183,899 +0.00(+0.00%)
Oct 06, 2017 10.98 11.13 10.84 11.13 473,265 +0.10(+0.89%)
Oct 05, 2017 11.03 11.19 10.98 11.03 948,203 +0.05(+0.45%)
Oct 04, 2017 10.78 11.08 10.59 10.98 1,320,327 +0.20(+1.82%)
Oct 03, 2017 10.69 10.83 10.54 10.78 1,013,638 +0.10(+0.92%)
Oct 02, 2017 10.20 10.71 10.15 10.69 866,945 +0.59(+5.83%)
Sep 29, 2017 9.901 10.20 9.828 10.10 966,758 +0.25(+2.49%)
Sep 28, 2017 9.950 9.950 9.754 9.852 1,043,889 -0.10(-0.99%)
Sep 27, 2017 9.901 9.999 9.779 9.950 450,377 +0.15(+1.50%)
Sep 26, 2017 9.901 9.975 9.803 9.803 538,296 -0.07(-0.74%)
Sep 25, 2017 9.754 9.901 9.632 9.877 880,440 +0.12(+1.26%)
Sep 22, 2017 9.754 9.950 9.754 9.754 253,169 +0.05(+0.51%)
Sep 21, 2017 9.754 9.852 9.656 9.705 408,387 -0.05(-0.50%)
Sep 20, 2017 9.852 9.901 9.779 9.754 425,696 -0.10(-1.00%)
Sep 19, 2017 9.852 9.950 9.803 9.852 457,611 +0.00(+0.00%)
Sep 18, 2017 9.950 10.10 9.803 9.852 522,355 -0.05(-0.50%)
Sep 15, 2017 9.656 9.901 9.607 9.901 1,391,401 +0.29(+3.06%)
Sep 14, 2017 9.558 9.705 9.534 9.607 319,812 +0.05(+0.51%)
Sep 13, 2017 9.656 9.803 9.558 9.558 572,613 -0.10(-1.02%)
Sep 12, 2017 9.656 9.803 9.656 9.656 243,812 +0.00(+0.00%)
Sep 11, 2017 9.754 9.828 9.558 9.656 692,445 +0.00(+0.00%)
Sep 08, 2017 9.803 9.803 9.485 9.656 1,090,782 -0.15(-1.50%)
Sep 07, 2017 10.15 10.15 9.705 9.803 991,356 -0.25(-2.44%)
Sep 06, 2017 10.64 10.71 9.999 10.05 1,331,043 -0.54(-5.09%)
Sep 05, 2017 10.88 11.03 10.54 10.59 661,436 -0.44(-4.00%)
Sep 01, 2017 10.93 11.08 10.83 11.03 675,019 +0.15(+1.35%)
Aug 31, 2017 10.64 11.27 10.49 10.88 1,114,813 +0.29(+2.78%)
Aug 30, 2017 10.20 10.69 10.07 10.59 1,022,764 +0.39(+3.85%)
Aug 29, 2017 10.05 10.32 9.999 10.20 787,057 +0.10(+0.97%)
Aug 28, 2017 10.10 10.20 9.999 10.10 462,104 +0.00(+0.00%)
Aug 25, 2017 10.20 10.20 9.999 10.10 263,193 -0.10(-0.96%)
Aug 24, 2017 10.10 10.10 9.999 10.20 751,909 +0.05(+0.48%)
Aug 23, 2017 9.803 10.15 9.754 10.15 845,719 +0.25(+2.47%)
Aug 22, 2017 9.901 9.950 9.656 9.901 416,802 +0.05(+0.50%)
Aug 21, 2017 9.852 9.950 9.828 9.852 520,191 +0.00(+0.00%)
Aug 18, 2017 9.754 9.950 9.705 9.852 442,218 +0.05(+0.50%)
Aug 17, 2017 10.10 10.15 9.803 9.803 458,551 -0.34(-3.38%)
Aug 16, 2017 10.10 10.24 10.05 10.15 399,704 +0.05(+0.49%)
Aug 15, 2017 10.05 10.15 9.950 10.10 380,310 +0.05(+0.49%)
Aug 14, 2017 9.999 10.10 9.926 10.05 385,019 +0.05(+0.49%)
Aug 11, 2017 9.803 10.02 9.632 9.999 893,097 +0.29(+3.03%)
Aug 10, 2017 9.705 9.901 9.509 9.705 715,354 -0.05(-0.50%)
Aug 09, 2017 9.803 9.901 9.607 9.754 930,988 -0.20(-1.97%)
Aug 08, 2017 9.999 10.15 9.852 9.950 710,407 -0.05(-0.49%)
Aug 07, 2017 10.10 10.12 9.901 9.999 524,624 -0.10(-0.97%)
Aug 04, 2017 9.901 10.17 9.901 10.10 979,570 +0.20(+1.98%)
Aug 03, 2017 9.803 10.07 9.754 9.901 629,909 +0.05(+0.50%)
Aug 02, 2017 9.705 9.950 9.705 9.852 579,804 +0.15(+1.52%)
Aug 01, 2017 10.05 10.05 9.583 9.705 874,801 -0.05(-0.50%)
Jul 31, 2017 10.20 10.29 9.705 9.754 1,845,663 -0.39(-3.86%)
Jul 28, 2017 10.73 10.73 10.05 10.15 946,491 -0.59(-5.48%)
Jul 27, 2017 10.83 10.93 10.44 10.73 794,840 +0.05(+0.46%)
Jul 26, 2017 10.73 10.83 10.59 10.69 718,720 +0.00(+0.00%)
Jul 25, 2017 10.69 434,365 +0.15(+1.39%)
Jul 24, 2017 10.83 10.88 10.46 10.54 599,396 -0.29(-2.71%)
Jul 21, 2017 10.83 10.98 10.65 10.83 628,807 +0.10(+0.91%)
Jul 20, 2017 10.69 10.86 10.69 10.73 662,466 +0.05(+0.46%)
Jul 19, 2017 10.59 10.81 10.59 10.69 387,191 +0.10(+0.93%)
Jul 18, 2017 10.69 10.83 10.59 10.59 846,276 -0.20(-1.82%)
Jul 17, 2017 10.69 10.86 10.69 10.78 625,338 +0.10(+0.92%)
Jul 14, 2017 10.59 10.73 10.59 10.69 412,365 +0.05(+0.46%)
Jul 13, 2017 10.78 10.83 10.59 10.64 773,966 -0.15(-1.36%)
Jul 12, 2017 10.54 10.88 10.49 10.78 882,191 +0.34(+3.29%)
Jul 11, 2017 10.49 10.69 10.39 10.44 1,482,522 -0.10(-0.93%)
Jul 10, 2017 10.44 10.54 10.24 10.54 629,529 +0.05(+0.47%)
Jul 07, 2017 10.39 10.56 10.11 10.49 717,838 +0.15(+1.42%)
Jul 06, 2017 10.44 10.56 10.34 10.34 488,464 -0.15(-1.40%)
Jul 05, 2017 10.78 10.93 10.49 10.49 499,616 -0.29(-2.73%)
Jul 03, 2017 10.88 10.93 10.71 10.78 202,963 -0.05(-0.45%)
Jun 30, 2017 10.93 11.03 10.76 10.83 641,611 -0.10(-0.90%)
Jun 29, 2017 11.03 11.03 10.66 10.93 558,026 -0.10(-0.89%)
Jun 28, 2017 10.69 11.03 10.59 11.03 747,284 +0.44(+4.17%)
Jun 27, 2017 11.03 11.08 10.59 10.59 1,489,272 -0.49(-4.42%)
Jun 26, 2017 10.69 11.08 10.69 11.08 1,019,867 +0.54(+5.12%)
Jun 23, 2017 10.44 10.61 10.44 10.54 547,840 +0.10(+0.94%)
Jun 22, 2017 10.49 10.61 10.39 10.44 565,704 +0.05(+0.47%)
Jun 21, 2017 10.54 10.78 10.39 10.39 891,447 -0.15(-1.40%)
Jun 20, 2017 10.93 11.03 10.42 10.54 1,583,227 -0.44(-4.02%)
Jun 19, 2017 11.13 11.15 10.88 10.98 438,545 -0.15(-1.32%)
Jun 16, 2017 10.98 11.18 10.88 11.13 1,495,489 +0.10(+0.89%)
Jun 15, 2017 11.13 11.27 11.00 11.03 824,657 -0.25(-2.17%)
Jun 14, 2017 11.18 11.35 11.03 11.27 879,819 +0.05(+0.44%)
Jun 13, 2017 10.78 11.32 10.71 11.22 1,472,476 +0.44(+4.09%)
Jun 12, 2017 10.64 10.88 10.39 10.78 856,501 +0.10(+0.92%)
Jun 09, 2017 10.59 10.93 10.54 10.69 1,123,134 +0.10(+0.93%)
Jun 08, 2017 10.49 10.69 10.27 10.59 621,121 +0.10(+0.94%)
Jun 07, 2017 10.64 10.78 10.44 10.49 895,867 -0.10(-0.93%)
Jun 06, 2017 10.34 10.66 10.34 10.59 825,428 +0.15(+1.41%)
Jun 05, 2017 10.29 10.44 10.12 10.44 620,257 +0.15(+1.43%)
Jun 02, 2017 9.950 10.37 9.950 10.29 1,033,761 +0.25(+2.44%)
Jun 01, 2017 9.803 10.20 9.754 10.05 1,018,360 +0.34(+3.54%)
May 31, 2017 9.803 9.877 9.656 9.705 933,092 +0.00(+0.00%)
May 30, 2017 9.950 9.705 9.705 653,595 -0.15(-1.49%)
May 26, 2017 9.754 10.12 9.754 9.852 459,859 +0.10(+1.01%)
May 25, 2017 9.852 9.901 9.754 9.754 350,692 -0.10(-1.00%)
May 24, 2017 9.901 9.901 9.803 9.852 246,373 -0.05(-0.50%)
May 23, 2017 9.803 9.999 9.754 9.901 475,350 +0.15(+1.51%)
May 22, 2017 9.705 9.877 9.681 9.754 513,326 +0.00(+0.00%)
May 19, 2017 9.803 10.05 9.705 9.754 829,454 -0.05(-0.50%)
May 18, 2017 9.901 9.999 9.705 9.803 678,826 -0.10(-0.99%)
May 17, 2017 9.999 10.15 9.813 9.901 660,179 -0.29(-2.88%)
May 16, 2017 9.950 10.20 9.852 10.20 543,126 +0.20(+1.96%)
May 15, 2017 9.803 10.05 9.803 9.999 515,284 +0.15(+1.49%)
May 12, 2017 9.607 9.901 9.509 9.852 776,163 +0.25(+2.55%)
May 11, 2017 10.05 10.05 9.607 9.607 1,101,245 -0.49(-4.85%)
May 10, 2017 10.24 10.29 10.05 10.10 622,862 -0.20(-1.91%)
May 09, 2017 10.39 10.42 10.05 10.29 626,822 -0.05(-0.47%)
May 08, 2017 10.29 10.39 9.999 10.34 1,032,983 +0.05(+0.48%)
May 05, 2017 10.24 10.39 10.05 10.29 775,533 +0.05(+0.48%)
May 04, 2017 10.29 10.34 10.05 10.24 1,093,188 -0.05(-0.48%)
May 03, 2017 10.39 10.54 10.24 10.29 1,230,126 -0.20(-1.87%)
May 02, 2017 10.49 10.64 10.32 10.49 908,810 +0.05(+0.47%)
May 01, 2017 10.39 10.44 10.24 10.44 680,517 +0.05(+0.47%)
Apr 28, 2017 10.39 10.49 10.24 10.39 918,247 +0.05(+0.47%)
Apr 27, 2017 9.950 10.44 9.803 10.34 1,725,785 +0.39(+3.94%)
Apr 26, 2017 9.999 10.10 9.852 9.950 1,317,385 -0.05(-0.49%)
Apr 25, 2017 10.17 9.852 9.999 1,085,834 +0.10(+0.99%)
Apr 24, 2017 10.20 10.23 9.852 9.901 1,209,524 -0.10(-0.98%)
Apr 21, 2017 10.15 10.17 9.950 9.999 949,991 -0.15(-1.45%)
Apr 20, 2017 10.20 10.34 10.05 10.15 891,867 -0.05(-0.48%)
Apr 19, 2017 10.05 10.39 9.999 10.20 1,793,355 +0.15(+1.46%)
Apr 18, 2017 9.999 10.05 9.852 10.05 669,038 +0.05(+0.49%)
Apr 17, 2017 9.803 10.05 9.803 9.999 566,633 +0.20(+2.00%)
Apr 13, 2017 9.950 10.02 9.754 9.803 751,202 -0.15(-1.48%)
Apr 12, 2017 9.852 9.999 9.705 9.950 910,352 +0.05(+0.49%)
Apr 11, 2017 10.15 10.24 9.877 9.901 1,012,208 -0.20(-1.94%)
Apr 10, 2017 9.999 10.10 9.803 10.10 897,307 +0.27(+2.74%)
Apr 07, 2017 9.754 9.852 9.632 9.828 974,669 +0.07(+0.75%)
Apr 06, 2017 9.803 9.852 9.583 9.754 1,170,641 +0.00(+0.00%)
Apr 05, 2017 9.803 9.852 9.705 9.754 2,337,083 +0.00(+0.00%)
Apr 04, 2017 9.558 9.803 9.509 9.754 1,066,385 +0.25(+2.58%)
Apr 03, 2017 9.460 9.558 9.215 9.509 1,299,587 +0.05(+0.52%)
Mar 31, 2017 9.264 9.656 9.141 9.460 1,780,653 +0.15(+1.58%)
Mar 30, 2017 9.019 9.362 8.970 9.313 1,175,981 +0.34(+3.83%)
Mar 29, 2017 8.725 8.970 8.700 8.970 556,439 +0.20(+2.23%)
Mar 28, 2017 8.725 8.872 8.578 8.774 486,262 +0.05(+0.56%)
Mar 27, 2017 8.627 8.823 8.529 8.725 589,314 +0.00(+0.00%)
Mar 24, 2017 8.823 8.823 8.602 8.725 829,579 +0.00(+0.00%)
Mar 23, 2017 8.627 8.823 8.578 8.725 763,532 +0.15(+1.71%)
Mar 22, 2017 8.676 8.823 8.480 8.578 1,055,973 -0.15(-1.69%)
Mar 21, 2017 9.019 9.068 8.553 8.725 1,468,512 -0.29(-3.26%)
Mar 20, 2017 8.970 9.117 8.872 9.019 705,203 +0.05(+0.55%)
Mar 17, 2017 8.921 9.019 8.823 8.970 2,221,471 +0.00(+0.00%)
Mar 16, 2017 8.431 9.068 8.431 8.970 882,075 +0.29(+3.39%)
Mar 15, 2017 8.627 8.774 8.578 8.676 875,207 +0.10(+1.14%)
Mar 14, 2017 8.529 8.676 8.431 8.578 983,942 +0.05(+0.57%)
Mar 13, 2017 8.235 8.578 8.235 8.529 1,021,532 +0.25(+2.96%)
Mar 10, 2017 8.382 8.480 8.235 8.284 1,011,973 -0.10(-1.17%)
Mar 09, 2017 8.235 8.406 8.186 8.382 1,093,449 +0.15(+1.79%)
Mar 08, 2017 8.088 8.431 7.941 8.235 1,262,614 +0.29(+3.70%)
Mar 07, 2017 7.843 8.088 7.744 7.941 4,865,531 +0.10(+1.25%)
Mar 06, 2017 7.695 8.039 7.646 7.843 2,505,553 -0.29(-3.61%)
Mar 03, 2017 8.284 8.382 8.014 8.137 1,371,429 -0.15(-1.78%)
Mar 02, 2017 8.333 8.627 8.284 8.284 725,387 -0.34(-3.98%)
Mar 01, 2017 8.676 8.725 8.480 8.627 1,312,504 +0.10(+1.15%)
Feb 28, 2017 8.921 8.921 8.230 8.529 3,126,283 -0.44(-4.92%)
Feb 27, 2017 8.676 8.970 8.647 8.970 1,211,230 +0.29(+3.39%)
Feb 24, 2017 8.774 8.823 8.431 8.676 1,563,639 -0.05(-0.56%)
Feb 23, 2017 8.970 9.460 8.725 8.725 2,040,833 -0.20(-2.20%)
Feb 22, 2017 9.166 9.264 8.725 8.921 1,304,555 -0.25(-2.67%)
Feb 21, 2017 9.215 9.288 9.068 9.166 723,931 -0.05(-0.53%)
Feb 17, 2017 9.215 9.215 9.215 0 -0.25(-2.59%)
Feb 16, 2017 9.460 9.558 9.313 9.460 682,098 -0.05(-0.52%)
Feb 15, 2017 9.558 9.695 9.362 9.509 542,107 -0.10(-1.02%)
Feb 14, 2017 9.509 9.754 9.411 9.607 2,475,476 +0.00(+0.00%)
Feb 13, 2017 9.656 9.754 9.460 9.607 636,763 +0.00(+0.00%)
Feb 10, 2017 9.509 9.607 9.313 9.607 477,372 +0.10(+1.03%)
Feb 09, 2017 9.166 9.509 9.166 9.509 561,148 +0.29(+3.19%)
Feb 08, 2017 9.117 9.215 8.970 9.215 600,992 +0.15(+1.62%)
Feb 07, 2017 9.068 9.166 8.945 9.068 1,190,379 +0.00(+0.00%)
Feb 06, 2017 9.705 9.705 9.019 9.068 1,369,306 -0.64(-6.57%)
Feb 03, 2017 9.607 9.754 9.411 9.705 1,546,548 +0.15(+1.54%)
Feb 02, 2017 9.509 9.558 9.362 9.558 1,006,113 +0.00(+0.00%)
Feb 01, 2017 10.20 10.24 9.313 9.558 1,627,023 -0.34(-3.47%)
Jan 31, 2017 9.901 10.15 9.852 9.901 1,351,329 +0.05(+0.50%)
Jan 30, 2017 10.20 10.20 9.852 9.852 603,175 -0.29(-2.90%)
Jan 27, 2017 9.999 10.20 9.803 10.15 726,971 +0.15(+1.47%)
Jan 26, 2017 9.999 10.12 9.803 9.999 663,321 +0.00(+0.00%)
Jan 25, 2017 9.901 10.22 9.852 9.999 701,673 +0.10(+0.99%)
Jan 24, 2017 9.803 9.999 9.656 9.901 919,142 +0.15(+1.51%)
Jan 23, 2017 9.852 9.852 9.558 9.754 1,931,504 -0.10(-1.00%)
Jan 20, 2017 10.05 10.15 9.803 9.852 1,097,602 -0.20(-1.95%)
Jan 19, 2017 10.29 10.39 9.950 10.05 891,477 -0.20(-1.91%)
Jan 18, 2017 10.64 10.78 10.05 10.24 1,519,404 -0.39(-3.69%)
Jan 17, 2017 11.27 11.31 10.64 10.64 1,959,928 -0.05(-0.46%)
Jan 13, 2017 10.69 10.69 10.69 0 +0.00(+0.00%)
Jan 12, 2017 10.73 10.73 10.49 10.69 699,140 +0.00(+0.00%)
Jan 11, 2017 10.69 10.83 10.59 10.69 413,496 +0.00(+0.00%)
Jan 10, 2017 10.54 10.73 10.50 10.69 495,307 +0.15(+1.39%)
Jan 09, 2017 10.54 10.73 10.34 10.54 675,702 +0.05(+0.47%)
Jan 06, 2017 10.73 10.78 10.29 10.49 931,438 -0.15(-1.38%)
Jan 05, 2017 10.78 10.93 10.42 10.64 1,287,183 -0.05(-0.46%)
Jan 04, 2017 10.39 10.78 10.29 10.69 1,259,238 +0.34(+3.32%)
Jan 03, 2017 9.607 10.39 9.460 10.34 1,629,651 +0.93(+9.90%)
Dec 30, 2016 9.411 9.411 9.411 0 -0.39(-4.00%)
Dec 29, 2016 9.999 10.24 9.754 9.803 714,050 -0.25(-2.44%)
Dec 28, 2016 10.44 10.44 9.950 10.05 428,131 -0.39(-3.76%)
Dec 27, 2016 10.24 10.73 10.20 10.44 625,283 +0.25(+2.40%)
Dec 23, 2016 10.20 10.20 10.20 0 +0.10(+0.97%)
Dec 22, 2016 10.15 10.34 9.852 10.10 568,907 -0.10(-0.96%)
Dec 21, 2016 10.69 10.88 10.20 10.20 1,535,971 -0.59(-5.45%)
Dec 20, 2016 10.44 10.93 10.24 10.78 2,593,886 +0.54(+5.26%)
Dec 19, 2016 9.803 10.29 9.583 10.24 1,961,990 +0.51(+5.29%)
Dec 16, 2016 9.852 9.852 9.509 9.730 4,087,216 -0.07(-0.75%)
Dec 15, 2016 9.509 9.803 9.362 9.803 741,665 +0.29(+3.09%)
Dec 14, 2016 9.411 9.607 9.274 9.509 640,191 +0.05(+0.52%)
Dec 13, 2016 9.607 9.803 9.411 9.460 706,840 -0.15(-1.53%)
Dec 12, 2016 9.754 9.803 9.485 9.607 631,268 -0.15(-1.51%)
Dec 09, 2016 9.558 9.803 9.460 9.754 660,479 +0.20(+2.05%)
Dec 08, 2016 9.313 9.632 9.264 9.558 849,532 +0.25(+2.63%)
Dec 07, 2016 9.313 9.460 9.019 9.313 1,005,909 +0.00(+0.00%)
Dec 06, 2016 9.019 9.362 8.872 9.313 745,094 +0.34(+3.83%)
Dec 05, 2016 8.823 9.019 8.774 8.970 605,299 +0.20(+2.23%)
Dec 02, 2016 8.627 9.019 8.627 8.774 1,072,985 +0.00(+0.00%)
Dec 01, 2016 8.676 8.872 8.578 8.774 863,529 +0.15(+1.70%)
Nov 30, 2016 8.725 8.823 8.480 8.627 646,191 -0.10(-1.12%)
Nov 29, 2016 8.774 8.872 8.529 8.725 449,075 -0.05(-0.56%)
Nov 28, 2016 8.823 8.921 8.735 8.774 398,369 -0.10(-1.10%)
Nov 25, 2016 8.823 8.970 8.700 8.872 377,884 +0.10(+1.12%)
Nov 23, 2016 8.774 8.774 8.774 0 +0.05(+0.56%)
Nov 22, 2016 8.676 8.774 8.553 8.725 372,747 +0.05(+0.56%)
Nov 21, 2016 9.264 9.264 8.351 8.676 311,230 +0.15(+1.72%)
Nov 18, 2016 8.529 8.578 8.382 8.529 409,976 +0.05(+0.58%)
Nov 17, 2016 8.480 8.676 8.431 8.480 281,241 -0.05(-0.57%)
Nov 16, 2016 8.431 8.578 8.235 8.529 552,075 +0.10(+1.16%)
Nov 15, 2016 8.529 8.578 8.106 8.431 617,987 -0.10(-1.15%)
Nov 14, 2016 8.627 8.774 8.431 8.529 823,341 -0.10(-1.14%)
Nov 11, 2016 8.382 8.725 8.235 8.627 758,896 +0.29(+3.53%)
Nov 10, 2016 8.774 8.774 8.088 8.333 845,936 -0.34(-3.95%)
Nov 09, 2016 7.941 8.774 7.798 8.676 934,104 +0.64(+7.93%)
Nov 08, 2016 7.990 8.137 7.892 8.039 444,956 +0.05(+0.61%)
Nov 07, 2016 7.990 8.186 7.892 7.990 863,247 +0.20(+2.52%)
Nov 04, 2016 7.695 8.014 7.499 7.793 512,916 +0.15(+1.92%)
Nov 03, 2016 7.548 7.695 7.499 7.646 637,441 +0.05(+0.65%)
Nov 02, 2016 7.892 7.941 7.450 7.597 913,769 -0.29(-3.73%)
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.