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

Iridium Comm Inc (NQ: IRDM )

26.45 -0.65 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 1,717,340 -0.15(-1.23%)
Oct 30, 2017 12.40 12.60 11.81 11.91 871,296 -0.54(-4.33%)
Oct 27, 2017 11.86 12.64 11.77 12.45 1,871,656 +0.59(+4.96%)
Oct 26, 2017 11.27 11.91 11.08 11.86 2,463,343 +1.18(+11.01%)
Oct 25, 2017 10.68 10.93 10.68 10.68 593,836 -0.05(-0.46%)
Oct 24, 2017 10.98 11.05 10.65 10.73 665,152 -0.15(-1.35%)
Oct 23, 2017 10.93 11.05 10.86 10.88 426,018 +0.00(+0.00%)
Oct 20, 2017 11.08 11.13 10.88 10.88 636,501 -0.10(-0.89%)
Oct 19, 2017 11.03 11.15 10.91 10.98 375,475 -0.15(-1.32%)
Oct 18, 2017 10.98 11.13 10.93 11.13 368,256 +0.20(+1.79%)
Oct 17, 2017 11.13 11.17 10.93 10.93 311,129 -0.20(-1.76%)
Oct 16, 2017 11.13 11.22 11.03 11.13 559,920 +0.05(+0.44%)
Oct 13, 2017 11.27 11.27 11.03 11.08 388,406 -0.15(-1.31%)
Oct 12, 2017 11.17 11.22 11.03 11.22 382,847 +0.05(+0.44%)
Oct 11, 2017 11.13 11.22 11.03 11.17 670,594 +0.10(+0.89%)
Oct 10, 2017 11.22 11.22 10.93 11.08 478,640 -0.05(-0.44%)
Oct 09, 2017 11.13 11.22 10.88 11.13 1,183,995 +0.00(+0.00%)
Oct 06, 2017 10.98 11.13 10.84 11.13 473,303 +0.10(+0.89%)
Oct 05, 2017 11.03 11.18 10.98 11.03 948,281 +0.05(+0.45%)
Oct 04, 2017 10.78 11.08 10.59 10.98 1,320,434 +0.20(+1.82%)
Oct 03, 2017 10.68 10.83 10.54 10.78 1,013,720 +0.10(+0.92%)
Oct 02, 2017 10.19 10.71 10.15 10.68 867,015 +0.59(+5.82%)
Sep 29, 2017 9.900 10.19 9.827 10.10 966,836 +0.25(+2.49%)
Sep 28, 2017 9.949 9.949 9.753 9.851 1,043,974 -0.10(-0.99%)
Sep 27, 2017 9.900 9.998 9.778 9.949 450,414 +0.15(+1.50%)
Sep 26, 2017 9.900 9.974 9.802 9.802 538,340 -0.07(-0.74%)
Sep 25, 2017 9.753 9.900 9.631 9.876 880,512 +0.12(+1.26%)
Sep 22, 2017 9.753 9.949 9.753 9.753 253,189 +0.05(+0.51%)
Sep 21, 2017 9.753 9.851 9.655 9.704 408,420 -0.05(-0.50%)
Sep 20, 2017 9.851 9.900 9.778 9.753 425,731 -0.10(-1.00%)
Sep 19, 2017 9.851 9.949 9.802 9.851 457,648 +0.00(+0.00%)
Sep 18, 2017 9.949 10.10 9.802 9.851 522,398 -0.05(-0.50%)
Sep 15, 2017 9.655 9.900 9.606 9.900 1,391,514 +0.29(+3.06%)
Sep 14, 2017 9.557 9.704 9.533 9.606 319,838 +0.05(+0.51%)
Sep 13, 2017 9.655 9.802 9.557 9.557 572,659 -0.10(-1.02%)
Sep 12, 2017 9.655 9.802 9.655 9.655 243,831 +0.00(+0.00%)
Sep 11, 2017 9.753 9.827 9.557 9.655 692,501 +0.00(+0.00%)
Sep 08, 2017 9.802 9.802 9.484 9.655 1,090,871 -0.15(-1.50%)
Sep 07, 2017 10.15 10.15 9.704 9.802 991,437 -0.25(-2.44%)
Sep 06, 2017 10.64 10.71 9.998 10.05 1,331,151 -0.54(-5.09%)
Sep 05, 2017 10.88 11.03 10.54 10.59 661,489 -0.44(-4.00%)
Sep 01, 2017 10.93 11.08 10.83 11.03 675,074 +0.15(+1.35%)
Aug 31, 2017 10.64 11.27 10.49 10.88 1,114,904 +0.29(+2.78%)
Aug 30, 2017 10.19 10.68 10.07 10.59 1,022,848 +0.39(+3.85%)
Aug 29, 2017 10.05 10.32 9.998 10.19 787,121 +0.10(+0.97%)
Aug 28, 2017 10.10 10.19 9.998 10.10 462,142 +0.00(+0.00%)
Aug 25, 2017 10.19 10.19 9.998 10.10 263,215 -0.10(-0.96%)
Aug 24, 2017 10.10 10.10 9.998 10.19 751,970 +0.05(+0.48%)
Aug 23, 2017 9.802 10.15 9.753 10.15 845,788 +0.25(+2.48%)
Aug 22, 2017 9.900 9.949 9.655 9.900 416,836 +0.05(+0.50%)
Aug 21, 2017 9.851 9.949 9.827 9.851 520,233 +0.00(+0.00%)
Aug 18, 2017 9.753 9.949 9.704 9.851 442,254 +0.05(+0.50%)
Aug 17, 2017 10.10 10.15 9.802 9.802 458,589 -0.34(-3.38%)
Aug 16, 2017 10.10 10.24 10.05 10.15 399,736 +0.05(+0.49%)
Aug 15, 2017 10.05 10.15 9.949 10.10 380,341 +0.05(+0.49%)
Aug 14, 2017 9.998 10.10 9.925 10.05 385,050 +0.05(+0.49%)
Aug 11, 2017 9.802 10.02 9.631 9.998 893,170 +0.29(+3.03%)
Aug 10, 2017 9.704 9.900 9.508 9.704 715,412 -0.05(-0.50%)
Aug 09, 2017 9.802 9.900 9.606 9.753 931,064 -0.20(-1.97%)
Aug 08, 2017 9.998 10.15 9.851 9.949 710,465 -0.05(-0.49%)
Aug 07, 2017 10.10 10.12 9.900 9.998 524,667 -0.10(-0.97%)
Aug 04, 2017 9.900 10.17 9.900 10.10 979,650 +0.20(+1.98%)
Aug 03, 2017 9.802 10.07 9.753 9.900 629,960 +0.05(+0.50%)
Aug 02, 2017 9.704 9.949 9.704 9.851 579,852 +0.15(+1.52%)
Aug 01, 2017 10.05 10.05 9.582 9.704 874,872 -0.05(-0.50%)
Jul 31, 2017 10.19 10.29 9.704 9.753 1,845,813 -0.39(-3.86%)
Jul 28, 2017 10.73 10.73 10.05 10.15 946,568 -0.59(-5.48%)
Jul 27, 2017 10.83 10.93 10.44 10.73 794,905 +0.05(+0.46%)
Jul 26, 2017 10.73 10.83 10.59 10.68 718,779 +0.00(+0.00%)
Jul 25, 2017 10.68 434,400 +0.15(+1.40%)
Jul 24, 2017 10.83 10.88 10.46 10.54 599,445 -0.29(-2.72%)
Jul 21, 2017 10.83 10.98 10.65 10.83 628,858 +0.10(+0.91%)
Jul 20, 2017 10.68 10.86 10.68 10.73 662,520 +0.05(+0.46%)
Jul 19, 2017 10.59 10.81 10.59 10.68 387,223 +0.10(+0.93%)
Jul 18, 2017 10.68 10.83 10.59 10.59 846,345 -0.20(-1.82%)
Jul 17, 2017 10.68 10.86 10.68 10.78 625,389 +0.10(+0.92%)
Jul 14, 2017 10.59 10.73 10.59 10.68 412,399 +0.05(+0.46%)
Jul 13, 2017 10.78 10.83 10.59 10.64 774,029 -0.15(-1.36%)
Jul 12, 2017 10.54 10.88 10.49 10.78 882,263 +0.34(+3.29%)
Jul 11, 2017 10.49 10.68 10.39 10.44 1,482,642 -0.10(-0.93%)
Jul 10, 2017 10.44 10.54 10.24 10.54 629,581 +0.05(+0.47%)
Jul 07, 2017 10.39 10.56 10.11 10.49 717,896 +0.15(+1.42%)
Jul 06, 2017 10.44 10.56 10.34 10.34 488,504 -0.15(-1.40%)
Jul 05, 2017 10.78 10.93 10.49 10.49 499,656 -0.29(-2.73%)
Jul 03, 2017 10.88 10.93 10.71 10.78 202,980 -0.05(-0.45%)
Jun 30, 2017 10.93 11.03 10.76 10.83 641,664 -0.10(-0.90%)
Jun 29, 2017 11.03 11.03 10.66 10.93 558,071 -0.10(-0.89%)
Jun 28, 2017 10.68 11.03 10.59 11.03 747,345 +0.44(+4.17%)
Jun 27, 2017 11.03 11.08 10.59 10.59 1,489,393 -0.49(-4.42%)
Jun 26, 2017 10.68 11.08 10.68 11.08 1,019,950 +0.54(+5.12%)
Jun 23, 2017 10.44 10.61 10.44 10.54 547,885 +0.10(+0.94%)
Jun 22, 2017 10.49 10.61 10.39 10.44 565,750 +0.05(+0.47%)
Jun 21, 2017 10.54 10.78 10.39 10.39 891,520 -0.15(-1.40%)
Jun 20, 2017 10.93 11.03 10.41 10.54 1,583,356 -0.44(-4.02%)
Jun 19, 2017 11.13 11.15 10.88 10.98 438,581 -0.15(-1.32%)
Jun 16, 2017 10.98 11.17 10.88 11.13 1,495,611 +0.10(+0.89%)
Jun 15, 2017 11.13 11.27 11.00 11.03 824,724 -0.25(-2.17%)
Jun 14, 2017 11.17 11.35 11.03 11.27 879,891 +0.05(+0.44%)
Jun 13, 2017 10.78 11.32 10.71 11.22 1,472,596 +0.44(+4.09%)
Jun 12, 2017 10.64 10.88 10.39 10.78 856,571 +0.10(+0.92%)
Jun 09, 2017 10.59 10.93 10.54 10.68 1,123,226 +0.10(+0.93%)
Jun 08, 2017 10.49 10.68 10.27 10.59 621,171 +0.10(+0.93%)
Jun 07, 2017 10.64 10.78 10.44 10.49 895,940 -0.10(-0.93%)
Jun 06, 2017 10.34 10.66 10.34 10.59 825,495 +0.15(+1.41%)
Jun 05, 2017 10.29 10.44 10.12 10.44 620,307 +0.15(+1.43%)
Jun 02, 2017 9.949 10.37 9.949 10.29 1,033,845 +0.25(+2.44%)
Jun 01, 2017 9.802 10.19 9.753 10.05 1,018,442 +0.34(+3.54%)
May 31, 2017 9.802 9.876 9.655 9.704 933,168 +0.00(+0.00%)
May 30, 2017 9.949 9.704 9.704 653,648 -0.15(-1.49%)
May 26, 2017 9.753 10.12 9.753 9.851 459,896 +0.10(+1.01%)
May 25, 2017 9.851 9.900 9.753 9.753 350,720 -0.10(-1.00%)
May 24, 2017 9.900 9.900 9.802 9.851 246,393 -0.05(-0.50%)
May 23, 2017 9.802 9.998 9.753 9.900 475,389 +0.15(+1.51%)
May 22, 2017 9.704 9.876 9.680 9.753 513,367 +0.00(+0.00%)
May 19, 2017 9.802 10.05 9.704 9.753 829,522 -0.05(-0.50%)
May 18, 2017 9.900 9.998 9.704 9.802 678,881 -0.10(-0.99%)
May 17, 2017 9.998 10.15 9.812 9.900 660,233 -0.29(-2.88%)
May 16, 2017 9.949 10.19 9.851 10.19 543,171 +0.20(+1.96%)
May 15, 2017 9.802 10.05 9.802 9.998 515,326 +0.15(+1.49%)
May 12, 2017 9.606 9.900 9.508 9.851 776,226 +0.25(+2.55%)
May 11, 2017 10.05 10.05 9.606 9.606 1,101,335 -0.49(-4.85%)
May 10, 2017 10.24 10.29 10.05 10.10 622,913 -0.20(-1.90%)
May 09, 2017 10.39 10.41 10.05 10.29 626,873 -0.05(-0.47%)
May 08, 2017 10.29 10.39 9.998 10.34 1,033,068 +0.05(+0.48%)
May 05, 2017 10.24 10.39 10.05 10.29 775,596 +0.05(+0.48%)
May 04, 2017 10.29 10.34 10.05 10.24 1,093,277 -0.05(-0.48%)
May 03, 2017 10.39 10.54 10.24 10.29 1,230,226 -0.20(-1.87%)
May 02, 2017 10.49 10.64 10.32 10.49 908,884 +0.05(+0.47%)
May 01, 2017 10.39 10.44 10.24 10.44 680,573 +0.05(+0.47%)
Apr 28, 2017 10.39 10.49 10.24 10.39 918,321 +0.05(+0.47%)
Apr 27, 2017 9.949 10.44 9.802 10.34 1,725,926 +0.39(+3.94%)
Apr 26, 2017 9.998 10.10 9.851 9.949 1,317,492 -0.05(-0.49%)
Apr 25, 2017 10.17 9.851 9.998 1,085,922 +0.10(+0.99%)
Apr 24, 2017 10.19 10.23 9.851 9.900 1,209,623 -0.10(-0.98%)
Apr 21, 2017 10.15 10.17 9.949 9.998 950,068 -0.15(-1.45%)
Apr 20, 2017 10.19 10.34 10.05 10.15 891,940 -0.05(-0.48%)
Apr 19, 2017 10.05 10.39 9.998 10.19 1,793,501 +0.15(+1.46%)
Apr 18, 2017 9.998 10.05 9.851 10.05 669,093 +0.05(+0.49%)
Apr 17, 2017 9.802 10.05 9.802 9.998 566,679 +0.20(+2.00%)
Apr 13, 2017 9.949 10.02 9.753 9.802 751,263 -0.15(-1.48%)
Apr 12, 2017 9.851 9.998 9.704 9.949 910,426 +0.05(+0.50%)
Apr 11, 2017 10.15 10.24 9.876 9.900 1,012,291 -0.20(-1.94%)
Apr 10, 2017 9.998 10.10 9.802 10.10 897,380 +0.27(+2.74%)
Apr 07, 2017 9.753 9.851 9.631 9.827 974,749 +0.07(+0.75%)
Apr 06, 2017 9.802 9.851 9.582 9.753 1,170,736 +0.00(+0.00%)
Apr 05, 2017 9.802 9.851 9.704 9.753 2,337,273 +0.00(+0.00%)
Apr 04, 2017 9.557 9.802 9.508 9.753 1,066,472 +0.25(+2.58%)
Apr 03, 2017 9.459 9.557 9.214 9.508 1,299,693 +0.05(+0.52%)
Mar 31, 2017 9.263 9.655 9.141 9.459 1,780,798 +0.15(+1.58%)
Mar 30, 2017 9.018 9.361 8.969 9.312 1,176,076 +0.34(+3.83%)
Mar 29, 2017 8.724 8.969 8.700 8.969 556,485 +0.20(+2.23%)
Mar 28, 2017 8.724 8.871 8.577 8.773 486,301 +0.05(+0.56%)
Mar 27, 2017 8.626 8.822 8.528 8.724 589,362 +0.00(+0.00%)
Mar 24, 2017 8.822 8.822 8.602 8.724 829,646 +0.00(+0.00%)
Mar 23, 2017 8.626 8.822 8.577 8.724 763,594 +0.15(+1.71%)
Mar 22, 2017 8.675 8.822 8.479 8.577 1,056,059 -0.15(-1.69%)
Mar 21, 2017 9.018 9.067 8.553 8.724 1,468,632 -0.29(-3.26%)
Mar 20, 2017 8.969 9.116 8.871 9.018 705,261 +0.05(+0.55%)
Mar 17, 2017 8.920 9.018 8.822 8.969 2,221,652 +0.00(+0.00%)
Mar 16, 2017 8.430 9.067 8.430 8.969 882,147 +0.29(+3.39%)
Mar 15, 2017 8.626 8.773 8.577 8.675 875,278 +0.10(+1.14%)
Mar 14, 2017 8.528 8.675 8.430 8.577 984,022 +0.05(+0.57%)
Mar 13, 2017 8.234 8.577 8.234 8.528 1,021,615 +0.25(+2.96%)
Mar 10, 2017 8.381 8.479 8.234 8.283 1,012,055 -0.10(-1.17%)
Mar 09, 2017 8.234 8.405 8.185 8.381 1,093,538 +0.15(+1.79%)
Mar 08, 2017 8.087 8.430 7.940 8.234 1,262,717 +0.29(+3.70%)
Mar 07, 2017 7.842 8.087 7.744 7.940 4,865,927 +0.10(+1.25%)
Mar 06, 2017 7.695 8.038 7.646 7.842 2,505,757 -0.29(-3.61%)
Mar 03, 2017 8.283 8.381 8.013 8.136 1,371,540 -0.15(-1.78%)
Mar 02, 2017 8.332 8.626 8.283 8.283 725,446 -0.34(-3.98%)
Mar 01, 2017 8.675 8.724 8.479 8.626 1,312,610 +0.10(+1.15%)
Feb 28, 2017 8.920 8.920 8.229 8.528 3,126,538 -0.44(-4.92%)
Feb 27, 2017 8.675 8.969 8.646 8.969 1,211,328 +0.29(+3.39%)
Feb 24, 2017 8.773 8.822 8.430 8.675 1,563,766 -0.05(-0.56%)
Feb 23, 2017 8.969 9.459 8.724 8.724 2,040,999 -0.20(-2.20%)
Feb 22, 2017 9.165 9.263 8.724 8.920 1,304,661 -0.25(-2.67%)
Feb 21, 2017 9.214 9.288 9.067 9.165 723,990 -0.05(-0.53%)
Feb 17, 2017 9.214 9.214 9.214 0 -0.25(-2.59%)
Feb 16, 2017 9.459 9.557 9.312 9.459 682,154 -0.05(-0.52%)
Feb 15, 2017 9.557 9.694 9.361 9.508 542,151 -0.10(-1.02%)
Feb 14, 2017 9.508 9.753 9.410 9.606 2,475,677 +0.00(+0.00%)
Feb 13, 2017 9.655 9.753 9.459 9.606 636,815 +0.00(+0.00%)
Feb 10, 2017 9.508 9.606 9.312 9.606 477,411 +0.10(+1.03%)
Feb 09, 2017 9.165 9.508 9.165 9.508 561,194 +0.29(+3.19%)
Feb 08, 2017 9.116 9.214 8.969 9.214 601,041 +0.15(+1.62%)
Feb 07, 2017 9.067 9.165 8.945 9.067 1,190,476 +0.00(+0.00%)
Feb 06, 2017 9.704 9.704 9.018 9.067 1,369,417 -0.64(-6.57%)
Feb 03, 2017 9.606 9.753 9.410 9.704 1,546,674 +0.15(+1.54%)
Feb 02, 2017 9.508 9.557 9.361 9.557 1,006,195 +0.00(+0.00%)
Feb 01, 2017 10.19 10.24 9.312 9.557 1,627,155 -0.34(-3.47%)
Jan 31, 2017 9.900 10.15 9.851 9.900 1,351,439 +0.05(+0.50%)
Jan 30, 2017 10.19 10.19 9.851 9.851 603,224 -0.29(-2.90%)
Jan 27, 2017 9.998 10.19 9.802 10.15 727,030 +0.15(+1.47%)
Jan 26, 2017 9.998 10.12 9.802 9.998 663,375 +0.00(+0.00%)
Jan 25, 2017 9.900 10.22 9.851 9.998 701,730 +0.10(+0.99%)
Jan 24, 2017 9.802 9.998 9.655 9.900 919,217 +0.15(+1.51%)
Jan 23, 2017 9.851 9.851 9.557 9.753 1,931,661 -0.10(-1.00%)
Jan 20, 2017 10.05 10.15 9.802 9.851 1,097,691 -0.20(-1.95%)
Jan 19, 2017 10.29 10.39 9.949 10.05 891,549 -0.20(-1.91%)
Jan 18, 2017 10.64 10.78 10.05 10.24 1,519,528 -0.39(-3.69%)
Jan 17, 2017 11.27 11.31 10.64 10.64 1,960,087 -0.05(-0.46%)
Jan 13, 2017 10.68 10.68 10.68 0 +0.00(+0.00%)
Jan 12, 2017 10.73 10.73 10.49 10.68 699,197 +0.00(+0.00%)
Jan 11, 2017 10.68 10.83 10.59 10.68 413,530 +0.00(+0.00%)
Jan 10, 2017 10.54 10.73 10.50 10.68 495,347 +0.15(+1.40%)
Jan 09, 2017 10.54 10.73 10.34 10.54 675,757 +0.05(+0.47%)
Jan 06, 2017 10.73 10.78 10.29 10.49 931,514 -0.15(-1.38%)
Jan 05, 2017 10.78 10.93 10.41 10.64 1,287,288 -0.05(-0.46%)
Jan 04, 2017 10.39 10.78 10.29 10.68 1,259,340 +0.34(+3.32%)
Jan 03, 2017 9.606 10.39 9.459 10.34 1,629,784 +0.93(+9.90%)
Dec 30, 2016 9.410 9.410 9.410 0 -0.39(-4.00%)
Dec 29, 2016 9.998 10.24 9.753 9.802 714,109 -0.25(-2.44%)
Dec 28, 2016 10.44 10.44 9.949 10.05 428,166 -0.39(-3.76%)
Dec 27, 2016 10.24 10.73 10.19 10.44 625,334 +0.25(+2.40%)
Dec 23, 2016 10.19 10.19 10.19 0 +0.10(+0.97%)
Dec 22, 2016 10.15 10.34 9.851 10.10 568,953 -0.10(-0.96%)
Dec 21, 2016 10.68 10.88 10.19 10.19 1,536,096 -0.59(-5.46%)
Dec 20, 2016 10.44 10.93 10.24 10.78 2,594,097 +0.54(+5.26%)
Dec 19, 2016 9.802 10.29 9.582 10.24 1,962,150 +0.51(+5.29%)
Dec 16, 2016 9.851 9.851 9.508 9.729 4,087,549 -0.07(-0.75%)
Dec 15, 2016 9.508 9.802 9.361 9.802 741,725 +0.29(+3.09%)
Dec 14, 2016 9.410 9.606 9.273 9.508 640,243 +0.05(+0.52%)
Dec 13, 2016 9.606 9.802 9.410 9.459 706,898 -0.15(-1.53%)
Dec 12, 2016 9.753 9.802 9.484 9.606 631,319 -0.15(-1.51%)
Dec 09, 2016 9.557 9.802 9.459 9.753 660,533 +0.20(+2.05%)
Dec 08, 2016 9.312 9.631 9.263 9.557 849,601 +0.25(+2.63%)
Dec 07, 2016 9.312 9.459 9.018 9.312 1,005,991 +0.00(+0.00%)
Dec 06, 2016 9.018 9.361 8.871 9.312 745,154 +0.34(+3.83%)
Dec 05, 2016 8.822 9.018 8.773 8.969 605,349 +0.20(+2.23%)
Dec 02, 2016 8.626 9.018 8.626 8.773 1,073,072 +0.00(+0.00%)
Dec 01, 2016 8.675 8.871 8.577 8.773 863,600 +0.15(+1.70%)
Nov 30, 2016 8.724 8.822 8.479 8.626 646,244 -0.10(-1.12%)
Nov 29, 2016 8.773 8.871 8.528 8.724 449,111 -0.05(-0.56%)
Nov 28, 2016 8.822 8.920 8.734 8.773 398,402 -0.10(-1.11%)
Nov 25, 2016 8.822 8.969 8.700 8.871 377,915 +0.10(+1.12%)
Nov 23, 2016 8.773 8.773 8.773 0 +0.05(+0.56%)
Nov 22, 2016 8.675 8.773 8.553 8.724 372,777 +0.05(+0.56%)
Nov 21, 2016 9.263 9.263 8.350 8.675 311,255 +0.15(+1.72%)
Nov 18, 2016 8.528 8.577 8.381 8.528 410,009 +0.05(+0.58%)
Nov 17, 2016 8.479 8.675 8.430 8.479 281,264 -0.05(-0.57%)
Nov 16, 2016 8.430 8.577 8.234 8.528 552,119 +0.10(+1.16%)
Nov 15, 2016 8.528 8.577 8.105 8.430 618,038 -0.10(-1.15%)
Nov 14, 2016 8.626 8.773 8.430 8.528 823,408 -0.10(-1.14%)
Nov 11, 2016 8.381 8.724 8.234 8.626 758,958 +0.29(+3.53%)
Nov 10, 2016 8.773 8.773 8.087 8.332 846,005 -0.34(-3.95%)
Nov 09, 2016 7.940 8.773 7.798 8.675 934,180 +0.64(+7.93%)
Nov 08, 2016 7.989 8.136 7.891 8.038 444,992 +0.05(+0.61%)
Nov 07, 2016 7.989 8.185 7.891 7.989 863,317 +0.20(+2.52%)
Nov 04, 2016 7.695 8.013 7.499 7.793 512,957 +0.15(+1.92%)
Nov 03, 2016 7.548 7.695 7.499 7.646 637,493 +0.05(+0.65%)
Nov 02, 2016 7.891 7.940 7.450 7.597 913,844 -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.