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

Iridium Comm Inc (NQ: IRDM )

25.62 -0.64 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2015 8.284 8.244 8.244 8.244 588,179 -0.08(-0.94%)
Dec 30, 2015 8.725 8.725 8.274 8.323 542,477 -0.40(-4.61%)
Dec 29, 2015 8.401 8.735 8.127 8.725 1,021,399 +0.36(+4.34%)
Dec 28, 2015 8.401 8.450 8.181 8.362 494,839 -0.06(-0.70%)
Dec 24, 2015 8.705 8.421 8.421 8.421 437,207 -0.30(-3.48%)
Dec 23, 2015 8.548 8.813 8.391 8.725 758,090 +0.36(+4.34%)
Dec 22, 2015 7.872 8.377 7.754 8.362 836,959 +0.58(+7.43%)
Dec 21, 2015 7.843 7.931 7.676 7.784 648,813 +0.01(+0.13%)
Dec 18, 2015 7.637 7.852 7.534 7.774 2,627,807 +0.11(+1.41%)
Dec 17, 2015 7.852 8.030 7.548 7.666 663,720 -0.11(-1.39%)
Dec 16, 2015 7.548 7.774 7.411 7.774 421,884 +0.25(+3.39%)
Dec 15, 2015 7.382 7.597 7.382 7.519 444,303 +0.22(+2.95%)
Dec 14, 2015 7.470 7.617 7.259 7.303 709,556 -0.17(-2.23%)
Dec 11, 2015 7.676 7.784 7.445 7.470 417,470 -0.38(-4.87%)
Dec 10, 2015 7.705 8.039 7.638 7.852 424,771 +0.08(+1.01%)
Dec 09, 2015 7.686 8.068 7.686 7.774 408,573 +0.10(+1.28%)
Dec 08, 2015 7.460 7.823 7.441 7.676 495,176 +0.15(+1.95%)
Dec 07, 2015 7.725 7.758 7.470 7.529 446,973 -0.26(-3.40%)
Dec 04, 2015 7.970 8.205 7.784 7.793 443,434 -0.16(-1.97%)
Dec 03, 2015 8.215 8.342 7.950 7.950 513,630 -0.20(-2.41%)
Dec 02, 2015 7.911 8.166 7.901 8.146 698,443 +0.13(+1.59%)
Dec 01, 2015 8.019 8.078 7.725 8.019 723,186 +0.01(+0.12%)
Nov 30, 2015 7.666 8.088 7.617 8.009 1,610,241 +0.39(+5.15%)
Nov 27, 2015 7.872 7.872 7.539 7.617 245,372 -0.19(-2.39%)
Nov 25, 2015 7.676 7.803 7.803 7.803 356,314 +0.10(+1.34%)
Nov 24, 2015 7.597 7.779 7.548 7.700 511,766 +0.11(+1.49%)
Nov 23, 2015 7.617 7.803 7.548 7.588 502,434 -0.01(-0.13%)
Nov 20, 2015 7.666 7.784 7.578 7.597 408,190 -0.01(-0.13%)
Nov 19, 2015 7.646 7.705 7.548 7.607 312,231 -0.07(-0.89%)
Nov 18, 2015 7.460 7.735 7.392 7.676 912,204 +0.26(+3.57%)
Nov 17, 2015 7.401 7.646 7.294 7.411 493,766 -0.02(-0.26%)
Nov 16, 2015 7.323 7.431 7.235 7.431 604,420 +0.13(+1.74%)
Nov 13, 2015 7.382 7.450 7.146 7.303 639,370 -0.14(-1.84%)
Nov 12, 2015 7.656 7.695 7.392 7.441 579,487 -0.25(-3.19%)
Nov 11, 2015 7.823 7.833 7.568 7.686 334,197 -0.09(-1.13%)
Nov 10, 2015 7.725 7.843 7.637 7.774 455,340 +0.05(+0.63%)
Nov 09, 2015 7.970 7.999 7.705 7.725 768,604 -0.23(-2.84%)
Nov 06, 2015 7.999 8.097 7.830 7.950 805,185 -0.04(-0.49%)
Nov 05, 2015 8.137 8.244 7.970 7.990 893,858 -0.16(-1.93%)
Nov 04, 2015 8.352 8.455 8.097 8.146 624,382 -0.18(-2.12%)
Nov 03, 2015 8.078 8.465 8.009 8.323 2,182,129 +0.24(+2.91%)
Nov 02, 2015 8.088 8.151 7.843 8.088 1,158,064 +0.04(+0.49%)
Oct 30, 2015 7.793 8.088 7.646 8.048 1,890,738 +0.24(+3.01%)
Oct 29, 2015 7.284 7.970 7.048 7.813 4,110,155 +1.42(+22.24%)
Oct 28, 2015 6.431 6.666 6.303 6.392 1,041,900 +0.03(+0.46%)
Oct 27, 2015 6.941 6.941 6.352 6.362 1,069,615 -0.63(-8.98%)
Oct 26, 2015 7.048 7.117 6.892 6.990 486,998 -0.07(-0.97%)
Oct 23, 2015 6.892 7.068 6.862 7.058 534,751 +0.23(+3.30%)
Oct 22, 2015 6.725 6.892 6.725 6.833 468,767 +0.13(+1.90%)
Oct 21, 2015 6.960 7.002 6.696 6.705 409,281 -0.24(-3.39%)
Oct 20, 2015 6.705 6.975 6.637 6.941 558,326 +0.27(+4.12%)
Oct 19, 2015 6.735 6.784 6.598 6.666 338,692 -0.05(-0.73%)
Oct 16, 2015 6.921 6.950 6.548 6.715 421,486 -0.20(-2.84%)
Oct 15, 2015 6.656 6.950 6.578 6.911 625,034 +0.27(+4.14%)
Oct 14, 2015 6.696 6.848 6.598 6.637 502,211 -0.03(-0.44%)
Oct 13, 2015 6.764 6.833 6.617 6.666 448,865 -0.10(-1.45%)
Oct 12, 2015 6.725 6.852 6.637 6.764 445,880 +0.07(+1.03%)
Oct 09, 2015 6.637 6.838 6.588 6.696 783,721 +0.11(+1.64%)
Oct 08, 2015 6.666 6.754 6.490 6.588 661,633 -0.06(-0.88%)
Oct 07, 2015 6.421 6.651 6.382 6.647 1,122,931 +0.21(+3.20%)
Oct 06, 2015 6.196 6.460 6.186 6.441 805,811 +0.26(+4.29%)
Oct 05, 2015 6.029 6.225 6.000 6.176 663,957 +0.18(+2.94%)
Oct 02, 2015 5.745 6.000 5.735 6.000 633,743 +0.22(+3.73%)
Oct 01, 2015 6.019 6.088 5.764 5.784 684,002 -0.25(-4.07%)
Sep 30, 2015 6.000 6.049 5.862 6.029 902,180 +0.11(+1.82%)
Sep 29, 2015 6.029 6.058 5.882 5.921 2,171,293 -0.10(-1.63%)
Sep 28, 2015 6.235 6.245 5.950 6.019 962,914 -0.26(-4.21%)
Sep 25, 2015 6.362 6.401 6.147 6.284 1,225,553 +0.01(+0.16%)
Sep 24, 2015 6.617 6.647 6.049 6.274 1,660,402 -0.34(-5.19%)
Sep 23, 2015 6.647 6.725 6.598 6.617 871,553 -0.03(-0.44%)
Sep 22, 2015 6.617 6.715 6.568 6.647 1,397,824 +0.02(+0.30%)
Sep 21, 2015 6.764 6.833 6.607 6.627 1,467,835 -0.10(-1.46%)
Sep 18, 2015 6.784 6.843 6.705 6.725 1,368,845 -0.17(-2.42%)
Sep 17, 2015 6.960 7.078 6.872 6.892 729,644 -0.09(-1.26%)
Sep 16, 2015 6.735 7.186 6.715 6.980 957,899 +0.22(+3.19%)
Sep 15, 2015 6.735 6.882 6.705 6.764 521,620 +0.02(+0.29%)
Sep 14, 2015 6.666 6.784 6.617 6.745 913,640 +0.10(+1.55%)
Sep 11, 2015 6.617 6.686 6.598 6.642 435,172 +0.02(+0.37%)
Sep 10, 2015 6.617 6.735 6.607 6.617 401,224 -0.01(-0.15%)
Sep 09, 2015 6.764 6.813 6.617 6.627 641,034 -0.09(-1.31%)
Sep 08, 2015 6.813 6.911 6.681 6.715 564,783 -0.03(-0.44%)
Sep 04, 2015 6.862 6.745 6.745 6.745 462,811 -0.22(-3.10%)
Sep 03, 2015 6.852 7.048 6.843 6.960 1,327,328 +0.17(+2.45%)
Sep 02, 2015 6.862 7.009 6.647 6.794 2,385,154 -0.05(-0.72%)
Sep 01, 2015 7.097 7.195 6.843 6.843 1,178,188 -0.46(-6.31%)
Aug 31, 2015 6.990 7.392 6.921 7.303 1,135,235 +0.26(+3.76%)
Aug 28, 2015 6.911 7.145 6.892 7.039 586,986 +0.07(+0.98%)
Aug 27, 2015 6.823 6.980 6.696 6.970 953,233 +0.20(+2.89%)
Aug 26, 2015 6.754 6.823 6.617 6.774 960,899 +0.16(+2.37%)
Aug 25, 2015 6.833 6.852 6.573 6.617 1,279,492 +0.02(+0.30%)
Aug 24, 2015 6.303 6.784 6.196 6.598 1,475,493 +0.04(+0.60%)
Aug 21, 2015 6.411 6.627 6.392 6.558 822,697 +0.01(+0.15%)
Aug 20, 2015 6.647 6.676 6.539 6.548 782,780 -0.15(-2.20%)
Aug 19, 2015 6.637 6.754 6.563 6.696 547,274 -0.02(-0.29%)
Aug 18, 2015 6.843 6.852 6.696 6.715 321,503 -0.13(-1.86%)
Aug 17, 2015 6.754 6.960 6.725 6.843 440,739 +0.04(+0.58%)
Aug 14, 2015 6.617 6.833 6.598 6.803 591,893 +0.18(+2.66%)
Aug 13, 2015 6.774 6.852 6.617 6.627 956,129 -0.14(-2.03%)
Aug 12, 2015 6.637 6.784 6.602 6.764 803,153 +0.02(+0.29%)
Aug 11, 2015 6.745 6.852 6.617 6.745 623,105 -0.07(-1.01%)
Aug 10, 2015 6.647 6.911 6.647 6.813 766,152 +0.20(+2.96%)
Aug 07, 2015 6.784 6.803 6.598 6.617 1,140,553 -0.04(-0.59%)
Aug 06, 2015 6.548 6.730 6.460 6.656 1,359,667 +0.09(+1.34%)
Aug 05, 2015 6.882 6.999 6.490 6.568 1,884,593 -0.25(-3.60%)
Aug 04, 2015 6.941 7.097 6.666 6.813 1,307,954 -0.16(-2.25%)
Aug 03, 2015 7.303 7.401 6.867 6.970 1,604,087 -0.30(-4.18%)
Jul 31, 2015 7.529 7.627 7.245 7.274 1,356,068 -0.31(-4.13%)
Jul 30, 2015 7.627 7.744 7.519 7.588 2,478,045 +0.02(+0.26%)
Jul 29, 2015 7.235 7.656 7.225 7.568 2,488,086 +0.34(+4.75%)
Jul 28, 2015 7.264 7.411 7.097 7.225 2,086,162 +0.02(+0.27%)
Jul 27, 2015 7.323 7.552 7.137 7.205 1,828,698 -0.14(-1.87%)
Jul 24, 2015 7.490 7.676 7.264 7.343 3,124,430 -0.19(-2.47%)
Jul 23, 2015 7.960 8.029 7.499 7.529 1,403,850 -0.43(-5.42%)
Jul 22, 2015 7.999 8.039 7.901 7.960 448,304 -0.05(-0.61%)
Jul 21, 2015 7.901 8.156 7.862 8.009 858,781 +0.08(+0.99%)
Jul 20, 2015 8.058 8.058 7.774 7.931 1,530,065 -0.14(-1.70%)
Jul 17, 2015 8.254 8.274 8.043 8.068 497,344 -0.17(-2.02%)
Jul 16, 2015 8.391 8.391 8.127 8.235 595,470 -0.08(-0.94%)
Jul 15, 2015 8.342 8.509 8.244 8.313 1,079,192 -0.06(-0.70%)
Jul 14, 2015 8.313 8.440 8.313 8.372 411,002 +0.05(+0.59%)
Jul 13, 2015 8.235 8.372 8.195 8.323 456,510 +0.16(+1.92%)
Jul 10, 2015 8.254 8.264 8.097 8.166 548,916 +0.04(+0.54%)
Jul 09, 2015 8.215 8.215 8.068 8.122 668,050 +0.09(+1.16%)
Jul 08, 2015 8.029 8.156 7.950 8.029 1,177,245 -0.11(-1.33%)
Jul 07, 2015 8.215 8.284 7.911 8.137 1,253,517 -0.13(-1.54%)
Jul 06, 2015 8.480 8.519 8.166 8.264 1,060,291 -0.30(-3.55%)
Jul 02, 2015 8.725 8.568 8.568 8.568 736,499 -0.26(-3.00%)
Jul 01, 2015 9.029 9.166 8.739 8.833 772,387 -0.08(-0.88%)
Jun 30, 2015 9.166 9.192 8.823 8.911 1,191,986 -0.19(-2.05%)
Jun 29, 2015 9.499 9.558 9.078 9.097 774,513 -0.42(-4.43%)
Jun 26, 2015 9.685 9.695 9.440 9.519 983,438 -0.14(-1.42%)
Jun 25, 2015 9.627 9.685 9.553 9.656 467,365 +0.08(+0.82%)
Jun 24, 2015 9.685 9.695 9.411 9.578 691,616 -0.12(-1.21%)
Jun 23, 2015 9.764 9.793 9.676 9.695 772,381 -0.05(-0.50%)
Jun 22, 2015 9.842 9.872 9.715 9.744 444,157 +0.00(+0.00%)
Jun 19, 2015 9.803 9.862 9.710 9.744 1,177,264 -0.03(-0.30%)
Jun 18, 2015 9.715 9.833 9.715 9.774 540,682 +0.10(+1.01%)
Jun 17, 2015 9.833 9.833 9.636 9.676 611,799 -0.10(-1.00%)
Jun 16, 2015 9.882 9.950 9.744 9.774 690,997 -0.15(-1.48%)
Jun 15, 2015 9.891 10.03 9.715 9.921 864,775 -0.04(-0.39%)
Jun 12, 2015 10.03 10.13 9.921 9.960 509,178 -0.14(-1.36%)
Jun 11, 2015 10.01 10.16 9.999 10.10 399,692 +0.07(+0.68%)
Jun 10, 2015 9.901 10.12 9.882 10.03 829,822 +0.20(+1.99%)
Jun 09, 2015 9.911 9.950 9.813 9.833 401,598 -0.09(-0.89%)
Jun 08, 2015 9.931 9.989 9.852 9.921 486,214 -0.04(-0.39%)
Jun 05, 2015 10.14 10.14 9.813 9.960 841,446 -0.18(-1.74%)
Jun 04, 2015 10.32 10.43 10.11 10.14 391,827 -0.23(-2.18%)
Jun 03, 2015 10.24 10.44 10.13 10.36 1,643,185 +0.07(+0.67%)
Jun 02, 2015 10.06 10.34 9.960 10.29 702,074 +0.22(+2.14%)
Jun 01, 2015 10.20 10.20 9.941 10.08 658,448 -0.07(-0.68%)
May 29, 2015 10.16 10.20 10.07 10.15 1,276,745 -0.04(-0.38%)
May 28, 2015 10.23 10.26 10.10 10.19 573,504 -0.09(-0.86%)
May 27, 2015 10.15 10.28 10.05 10.27 795,203 +0.16(+1.55%)
May 26, 2015 10.12 10.26 10.02 10.12 802,364 -0.09(-0.87%)
May 22, 2015 10.21 10.21 10.21 10.21 461,893 -0.06(-0.57%)
May 21, 2015 10.06 10.39 10.05 10.26 694,944 +0.18(+1.75%)
May 20, 2015 10.08 10.14 9.940 10.09 349,176 +0.00(+0.00%)
May 19, 2015 10.11 10.16 9.960 10.09 388,966 -0.07(-0.68%)
May 18, 2015 9.989 10.25 9.970 10.16 473,990 +0.12(+1.17%)
May 15, 2015 10.08 10.10 9.891 10.04 278,741 -0.05(-0.49%)
May 14, 2015 9.980 10.20 9.862 10.09 523,838 +0.14(+1.38%)
May 13, 2015 10.07 10.11 9.852 9.950 619,342 -0.11(-1.07%)
May 12, 2015 10.05 10.11 9.833 10.06 788,386 -0.06(-0.58%)
May 11, 2015 9.793 10.12 9.725 10.12 1,179,556 +0.36(+3.72%)
May 08, 2015 9.695 9.783 9.538 9.754 970,706 +0.12(+1.22%)
May 07, 2015 9.705 9.715 9.489 9.636 784,854 -0.11(-1.11%)
May 06, 2015 9.882 9.911 9.597 9.744 566,167 -0.10(-1.00%)
May 05, 2015 9.980 10.03 9.705 9.842 813,596 -0.20(-1.95%)
May 04, 2015 10.04 10.09 9.872 10.04 738,526 +0.00(+0.00%)
May 01, 2015 9.989 10.14 9.833 10.04 1,033,558 +0.07(+0.69%)
Apr 30, 2015 10.43 10.81 9.735 9.970 2,434,544 -0.85(-7.88%)
Apr 29, 2015 10.86 11.03 10.78 10.82 1,004,504 -0.07(-0.63%)
Apr 28, 2015 10.56 10.98 10.56 10.89 1,164,633 +0.37(+3.54%)
Apr 27, 2015 10.59 10.73 10.35 10.52 1,046,062 +0.07(+0.66%)
Apr 24, 2015 10.71 10.72 10.43 10.45 1,293,909 -0.23(-2.11%)
Apr 23, 2015 10.54 10.70 10.44 10.68 1,243,086 +0.09(+0.83%)
Apr 22, 2015 10.77 10.83 10.56 10.59 1,371,344 -0.18(-1.64%)
Apr 21, 2015 10.95 11.02 10.72 10.76 606,971 -0.11(-0.99%)
Apr 20, 2015 10.49 10.91 10.49 10.87 1,558,497 +0.41(+3.94%)
Apr 17, 2015 10.75 10.78 10.26 10.46 1,034,843 -0.37(-3.44%)
Apr 16, 2015 10.74 11.14 10.68 10.83 2,290,795 +0.11(+1.01%)
Apr 15, 2015 10.07 10.72 10.04 10.72 3,157,205 +0.73(+7.25%)
Apr 14, 2015 10.17 10.20 9.999 9.999 535,796 -0.13(-1.31%)
Apr 13, 2015 10.05 10.29 9.970 10.13 437,162 +0.10(+1.03%)
Apr 10, 2015 10.17 10.19 10.02 10.03 543,263 -0.07(-0.68%)
Apr 09, 2015 10.31 10.41 10.07 10.10 989,835 -0.22(-2.09%)
Apr 08, 2015 10.24 10.45 10.15 10.31 1,405,526 +0.11(+1.06%)
Apr 07, 2015 10.14 10.35 10.08 10.21 690,409 +0.09(+0.87%)
Apr 06, 2015 9.960 10.17 9.960 10.12 563,381 +0.12(+1.18%)
Apr 02, 2015 10.08 9.999 9.999 9.999 1,140,554 +0.05(+0.49%)
Apr 01, 2015 9.509 10.03 9.489 9.950 1,284,459 +0.43(+4.53%)
Mar 31, 2015 9.431 9.529 9.431 9.519 501,264 +0.01(+0.10%)
Mar 30, 2015 9.480 9.597 9.431 9.509 502,300 +0.07(+0.73%)
Mar 27, 2015 9.264 9.460 9.235 9.440 717,496 +0.20(+2.12%)
Mar 26, 2015 9.097 9.274 9.097 9.244 519,121 +0.09(+0.96%)
Mar 25, 2015 9.362 9.421 9.156 9.156 665,152 -0.19(-1.99%)
Mar 24, 2015 9.342 9.382 9.225 9.342 480,742 -0.02(-0.21%)
Mar 23, 2015 9.382 9.470 9.342 9.362 581,429 -0.05(-0.52%)
Mar 20, 2015 9.440 9.558 9.323 9.411 2,338,299 -0.02(-0.21%)
Mar 19, 2015 9.352 9.455 9.284 9.431 468,584 +0.08(+0.84%)
Mar 18, 2015 9.303 9.362 9.176 9.352 667,022 +0.05(+0.53%)
Mar 17, 2015 9.205 9.313 9.166 9.303 545,618 +0.08(+0.85%)
Mar 16, 2015 9.146 9.293 9.078 9.225 1,003,487 +0.14(+1.51%)
Mar 13, 2015 9.156 9.205 9.009 9.088 942,864 -0.13(-1.38%)
Mar 12, 2015 9.195 9.342 9.156 9.215 1,091,358 +0.05(+0.53%)
Mar 11, 2015 9.529 9.538 9.097 9.166 1,930,593 -0.37(-3.91%)
Mar 10, 2015 9.391 9.548 9.352 9.538 931,933 +0.04(+0.41%)
Mar 09, 2015 9.421 9.509 9.411 9.499 571,998 -0.01(-0.10%)
Mar 06, 2015 9.440 9.568 9.352 9.509 868,398 -0.02(-0.21%)
Mar 05, 2015 9.362 9.548 9.274 9.529 521,918 +0.18(+1.89%)
Mar 04, 2015 9.186 9.352 9.254 9.352 1,199,914 +0.10(+1.06%)
Mar 03, 2015 9.225 9.254 9.048 9.254 1,463,724 -0.01(-0.11%)
Mar 02, 2015 9.195 9.421 9.097 9.264 1,614,975 -0.13(-1.36%)
Feb 27, 2015 9.597 9.685 9.293 9.391 1,769,027 -0.26(-2.74%)
Feb 26, 2015 9.666 9.666 9.352 9.656 1,126,830 +0.14(+1.44%)
Feb 25, 2015 9.656 9.656 9.303 9.519 1,015,238 -0.04(-0.41%)
Feb 24, 2015 9.401 9.578 9.274 9.558 1,066,481 +0.08(+0.83%)
Feb 23, 2015 9.391 9.485 9.264 9.480 987,204 +0.09(+0.94%)
Feb 20, 2015 9.382 9.406 9.240 9.391 611,284 +0.03(+0.31%)
Feb 19, 2015 9.205 9.382 9.176 9.362 1,217,356 +0.17(+1.81%)
Feb 18, 2015 9.117 9.215 9.097 9.195 934,659 +0.01(+0.11%)
Feb 17, 2015 9.254 9.323 9.088 9.186 1,313,517 -0.09(-0.95%)
Feb 13, 2015 9.166 9.274 9.274 9.274 8,623,577 +0.11(+1.18%)
Feb 12, 2015 9.038 9.186 8.980 9.166 1,077,682 +0.15(+1.63%)
Feb 11, 2015 8.803 9.019 8.784 9.019 2,219,228 +0.59(+6.98%)
Feb 10, 2015 8.470 8.499 8.372 8.431 298,105 +0.03(+0.35%)
Feb 09, 2015 8.490 8.656 8.391 8.401 387,645 -0.10(-1.15%)
Feb 06, 2015 8.529 8.666 8.460 8.499 382,971 -0.04(-0.46%)
Feb 05, 2015 8.597 8.655 8.431 8.539 587,891 -0.04(-0.46%)
Feb 04, 2015 8.578 8.764 8.553 8.578 500,493 -0.04(-0.46%)
Feb 03, 2015 8.401 8.686 8.401 8.617 673,952 +0.27(+3.29%)
Feb 02, 2015 8.391 8.558 8.254 8.342 774,495 +0.00(+0.00%)
Jan 30, 2015 8.617 8.676 8.323 8.342 697,867 -0.33(-3.84%)
Jan 29, 2015 8.823 8.833 8.588 8.676 1,006,364 -0.11(-1.23%)
Jan 28, 2015 8.999 9.097 8.764 8.784 538,793 -0.13(-1.43%)
Jan 27, 2015 9.078 9.166 8.896 8.911 425,858 -0.31(-3.40%)
Jan 26, 2015 9.127 9.279 9.029 9.225 537,834 +0.12(+1.29%)
Jan 23, 2015 9.156 9.176 9.019 9.107 321,035 -0.04(-0.43%)
Jan 22, 2015 8.950 9.146 8.823 9.146 461,492 +0.22(+2.41%)
Jan 21, 2015 8.931 9.038 8.842 8.931 462,130 +0.00(+0.00%)
Jan 20, 2015 8.646 9.088 8.637 8.931 918,943 +0.26(+3.05%)
Jan 16, 2015 8.411 8.681 8.411 8.666 890,147 +0.21(+2.43%)
Jan 15, 2015 8.970 8.970 8.078 8.460 2,708,282 -0.48(-5.37%)
Jan 14, 2015 8.999 9.141 8.921 8.940 570,336 -0.20(-2.15%)
Jan 13, 2015 9.293 9.509 9.019 9.137 766,286 -0.04(-0.43%)
Jan 12, 2015 9.284 9.382 9.089 9.176 452,748 -0.07(-0.74%)
Jan 09, 2015 9.342 9.431 9.209 9.244 552,260 -0.07(-0.74%)
Jan 08, 2015 9.225 9.460 9.048 9.313 819,843 +0.24(+2.59%)
Jan 07, 2015 9.088 9.254 8.950 9.078 605,093 +0.08(+0.87%)
Jan 06, 2015 9.323 9.391 8.921 8.999 520,942 -0.29(-3.16%)
Jan 05, 2015 9.450 9.656 9.254 9.293 658,081 -0.20(-2.07%)
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.