Skip to main content

Iridium Comm Inc (NQ: IRDM )

26.62 -0.18 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.29 41.81 40.30 40.47 794,807 -0.86(-2.09%)
Dec 30, 2021 41.17 42.00 41.16 41.34 1,351,568 -0.25(-0.59%)
Dec 29, 2021 41.07 41.72 40.68 41.58 482,213 +0.68(+1.65%)
Dec 28, 2021 40.92 41.76 40.79 40.91 482,391 -0.06(-0.14%)
Dec 27, 2021 41.22 41.25 40.30 40.96 474,829 -0.49(-1.18%)
Dec 23, 2021 41.96 42.36 41.24 41.45 409,976 -0.32(-0.77%)
Dec 22, 2021 41.32 42.09 40.89 41.78 617,905 +0.46(+1.12%)
Dec 21, 2021 38.92 41.36 38.92 41.32 1,116,377 +2.86(+7.44%)
Dec 20, 2021 40.08 40.10 38.43 38.45 954,090 -2.20(-5.40%)
Dec 17, 2021 38.10 41.06 37.64 40.65 2,194,383 +2.49(+6.52%)
Dec 16, 2021 40.55 40.97 37.74 38.16 1,088,664 -2.35(-5.81%)
Dec 15, 2021 39.10 40.65 38.16 40.51 1,250,181 +1.38(+3.53%)
Dec 14, 2021 39.13 39.56 38.36 39.13 895,503 -0.60(-1.50%)
Dec 13, 2021 39.56 40.52 38.83 39.73 827,995 -0.14(-0.34%)
Dec 10, 2021 40.67 40.92 39.50 39.87 681,600 +0.30(+0.77%)
Dec 09, 2021 39.85 40.17 39.00 39.56 679,070 -0.84(-2.09%)
Dec 08, 2021 40.12 40.97 39.27 40.41 573,715 +0.05(+0.12%)
Dec 07, 2021 39.88 41.07 39.60 40.36 817,938 +1.34(+3.44%)
Dec 06, 2021 38.22 39.39 37.85 39.01 794,447 +0.86(+2.26%)
Dec 03, 2021 38.67 38.72 37.73 38.15 814,840 -0.39(-1.02%)
Dec 02, 2021 36.45 38.79 36.39 38.54 761,537 +1.97(+5.39%)
Dec 01, 2021 38.46 38.72 36.52 36.57 830,538 -1.12(-2.96%)
Nov 30, 2021 37.84 38.57 36.95 37.69 787,490 -0.43(-1.13%)
Nov 29, 2021 37.80 38.43 36.56 38.12 682,058 +0.81(+2.18%)
Nov 26, 2021 37.38 37.89 36.86 37.31 482,600 -1.20(-3.11%)
Nov 24, 2021 38.10 38.56 37.50 38.50 447,113 +0.11(+0.28%)
Nov 23, 2021 37.83 38.45 37.32 38.40 697,940 +0.55(+1.45%)
Nov 22, 2021 39.35 39.43 37.83 37.85 771,436 -1.34(-3.43%)
Nov 19, 2021 39.36 39.81 38.87 39.19 429,820 -0.39(-0.99%)
Nov 18, 2021 40.68 39.63 39.40 39.58 446,863 -0.99(-2.44%)
Nov 17, 2021 40.19 40.87 40.05 40.57 484,265 -0.09(-0.22%)
Nov 16, 2021 40.86 41.75 40.43 40.66 614,855 -0.53(-1.29%)
Nov 15, 2021 41.56 41.56 40.50 41.19 484,301 -0.01(-0.02%)
Nov 12, 2021 42.09 42.09 40.85 41.20 452,292 -0.53(-1.27%)
Nov 11, 2021 40.76 42.09 40.39 41.73 569,171 +1.21(+2.98%)
Nov 10, 2021 41.84 40.51 40.52 585,038 -1.46(-3.48%)
Nov 09, 2021 42.43 42.64 41.77 41.98 545,819 -0.34(-0.81%)
Nov 08, 2021 42.08 42.82 41.54 42.33 602,931 +0.37(+0.89%)
Nov 05, 2021 41.67 43.00 41.53 41.95 699,874 +0.47(+1.13%)
Nov 04, 2021 41.27 41.85 40.60 41.48 505,801 +0.38(+0.93%)
Nov 03, 2021 40.55 41.47 40.44 41.10 708,723 +0.52(+1.28%)
Nov 02, 2021 41.02 41.03 40.17 40.58 435,725 -0.43(-1.05%)
Nov 01, 2021 39.79 41.35 39.75 41.01 714,597 +1.26(+3.18%)
Oct 29, 2021 39.11 39.88 39.00 39.75 451,394 +0.34(+0.87%)
Oct 28, 2021 39.28 39.92 39.27 39.41 705,309 +0.25(+0.63%)
Oct 27, 2021 40.27 40.47 39.05 39.16 446,772 -1.10(-2.73%)
Oct 26, 2021 40.08 40.26 415,327 +0.28(+0.71%)
Oct 25, 2021 39.72 40.62 39.59 39.97 408,977 +0.24(+0.59%)
Oct 22, 2021 40.07 39.44 39.74 792,022 -0.68(-1.67%)
Oct 21, 2021 41.29 42.46 40.39 40.41 783,001 -0.47(-1.15%)
Oct 20, 2021 40.69 41.80 40.04 40.89 775,062 +0.67(+1.66%)
Oct 19, 2021 39.69 40.88 38.37 40.22 968,469 +1.34(+3.45%)
Oct 18, 2021 38.26 39.01 37.95 38.88 686,218 +0.42(+1.10%)
Oct 15, 2021 38.86 39.10 38.41 38.45 754,268 +0.27(+0.72%)
Oct 14, 2021 38.43 38.93 38.08 38.18 676,630 +0.37(+0.99%)
Oct 13, 2021 37.51 38.20 37.17 37.81 529,162 +0.61(+1.63%)
Oct 12, 2021 36.49 37.37 36.45 37.20 481,481 +0.91(+2.51%)
Oct 11, 2021 36.09 36.59 35.62 36.29 1,277,939 +0.07(+0.19%)
Oct 08, 2021 37.65 37.70 36.18 36.22 670,716 -1.43(-3.80%)
Oct 07, 2021 37.30 37.95 37.27 37.65 552,053 +0.85(+2.32%)
Oct 06, 2021 37.48 37.78 36.37 36.80 536,677 -1.28(-3.37%)
Oct 05, 2021 38.01 38.38 37.45 38.08 834,048 +0.30(+0.80%)
Oct 04, 2021 39.14 39.24 37.60 37.78 808,524 -1.43(-3.65%)
Oct 01, 2021 39.27 40.13 38.80 39.21 756,883 +0.15(+0.38%)
Sep 30, 2021 39.93 40.85 39.04 39.06 1,108,738 -0.95(-2.38%)
Sep 29, 2021 41.05 41.16 39.90 40.01 647,754 -0.65(-1.59%)
Sep 28, 2021 41.95 42.32 40.54 40.66 858,040 -1.77(-4.18%)
Sep 27, 2021 42.11 42.79 41.05 42.43 546,253 +0.21(+0.49%)
Sep 24, 2021 41.90 42.40 41.41 42.23 570,428 -0.11(-0.25%)
Sep 23, 2021 43.03 43.06 42.02 42.34 586,419 -0.38(-0.89%)
Sep 22, 2021 43.34 43.91 42.65 42.72 814,884 -0.21(-0.48%)
Sep 21, 2021 42.96 43.23 42.24 42.92 857,067 +0.23(+0.53%)
Sep 20, 2021 42.90 44.65 41.92 42.70 1,031,366 -1.39(-3.16%)
Sep 17, 2021 43.96 45.05 43.06 44.09 3,778,708 +0.57(+1.31%)
Sep 16, 2021 43.88 43.99 42.79 43.52 597,279 -0.33(-0.76%)
Sep 15, 2021 44.32 44.72 43.52 43.86 761,296 -0.59(-1.32%)
Sep 14, 2021 46.19 46.45 44.13 44.44 933,559 -1.61(-3.49%)
Sep 13, 2021 46.54 46.79 45.45 46.05 661,585 -0.28(-0.61%)
Sep 10, 2021 46.32 46.95 45.55 46.34 554,027 +0.35(+0.77%)
Sep 09, 2021 46.32 46.82 45.74 45.98 535,146 -0.14(-0.30%)
Sep 08, 2021 47.46 47.60 45.42 46.12 773,880 -1.71(-3.57%)
Sep 07, 2021 45.23 47.98 45.20 47.83 1,135,041 +2.80(+6.23%)
Sep 03, 2021 45.11 45.60 44.67 45.02 541,899 -0.15(-0.33%)
Sep 02, 2021 45.27 45.63 44.50 45.17 727,486 +0.15(+0.33%)
Sep 01, 2021 43.50 45.68 43.50 45.02 1,028,707 +1.39(+3.19%)
Aug 31, 2021 41.94 43.70 40.95 43.63 1,668,986 -2.32(-5.06%)
Aug 30, 2021 42.88 45.99 42.35 45.95 2,467,107 +6.14(+15.41%)
Aug 27, 2021 38.57 39.97 38.57 39.82 584,290 +1.39(+3.62%)
Aug 26, 2021 39.01 39.58 38.40 38.43 388,103 -0.79(-2.02%)
Aug 25, 2021 39.70 40.14 39.21 39.22 473,308 -0.29(-0.74%)
Aug 24, 2021 40.66 40.68 39.31 39.51 618,422 -0.95(-2.35%)
Aug 23, 2021 39.67 40.51 39.55 40.46 893,881 +1.23(+3.12%)
Aug 20, 2021 38.10 39.29 38.10 39.24 343,018 +1.13(+2.96%)
Aug 19, 2021 38.23 38.43 37.78 38.11 371,960 -0.48(-1.24%)
Aug 18, 2021 38.50 39.44 38.47 38.59 359,516 +0.21(+0.54%)
Aug 17, 2021 39.11 39.21 37.77 38.39 527,215 -1.08(-2.73%)
Aug 16, 2021 39.69 39.99 38.82 39.46 516,120 -0.39(-0.98%)
Aug 13, 2021 41.54 41.62 39.74 39.86 536,933 -1.65(-3.97%)
Aug 12, 2021 41.77 41.90 41.08 41.50 415,195 -0.26(-0.63%)
Aug 11, 2021 42.20 42.35 41.28 41.77 457,347 -0.19(-0.44%)
Aug 10, 2021 42.22 42.48 41.62 41.95 339,954 -0.08(-0.19%)
Aug 09, 2021 41.90 42.46 41.01 42.03 332,189 +0.12(+0.28%)
Aug 06, 2021 43.10 43.30 41.80 41.91 400,252 -1.05(-2.44%)
Aug 05, 2021 42.02 43.16 41.90 42.96 505,005 +0.99(+2.36%)
Aug 04, 2021 40.50 42.02 40.41 41.97 742,840 +1.24(+3.03%)
Aug 03, 2021 41.60 41.74 40.03 40.74 568,974 -0.37(-0.91%)
Aug 02, 2021 41.58 41.87 41.05 41.11 897,715 -0.28(-0.69%)
Jul 30, 2021 40.76 41.80 40.76 41.40 827,610 +0.47(+1.15%)
Jul 29, 2021 40.13 41.08 39.73 40.92 803,577 +0.80(+2.00%)
Jul 28, 2021 39.42 40.30 39.28 40.12 543,921 +1.10(+2.81%)
Jul 27, 2021 40.10 40.15 37.98 39.02 735,192 -1.25(-3.12%)
Jul 26, 2021 40.45 41.14 39.88 40.28 449,166 +0.20(+0.49%)
Jul 23, 2021 40.48 40.48 39.69 40.08 509,102 -0.30(-0.75%)
Jul 22, 2021 40.61 40.61 39.59 40.39 510,276 -0.34(-0.84%)
Jul 21, 2021 40.10 41.41 40.02 40.73 739,443 +0.59(+1.47%)
Jul 20, 2021 37.43 40.41 36.82 40.14 1,332,698 +3.32(+9.03%)
Jul 19, 2021 35.22 37.00 35.12 36.82 960,656 +0.59(+1.62%)
Jul 16, 2021 36.66 36.94 36.14 36.23 569,318 -0.08(-0.22%)
Jul 15, 2021 36.82 36.85 35.80 36.31 565,383 -0.56(-1.52%)
Jul 14, 2021 38.24 38.78 36.80 36.87 528,723 -1.24(-3.27%)
Jul 13, 2021 38.92 38.93 37.99 38.11 462,526 -0.88(-2.26%)
Jul 12, 2021 38.87 39.05 38.37 38.99 447,487 +0.22(+0.56%)
Jul 09, 2021 37.99 38.86 37.55 38.78 416,891 +1.13(+2.99%)
Jul 08, 2021 37.40 38.00 36.58 37.65 517,687 -0.64(-1.66%)
Jul 07, 2021 38.83 39.18 37.52 38.29 561,515 -0.38(-0.99%)
Jul 06, 2021 38.43 38.83 37.74 38.67 464,637 +0.22(+0.56%)
Jul 02, 2021 39.70 40.07 38.43 38.45 441,056 -1.20(-3.02%)
Jul 01, 2021 39.60 39.88 39.12 39.65 570,227 +0.45(+1.15%)
Jun 30, 2021 41.30 41.44 39.16 39.20 893,595 -2.11(-5.10%)
Jun 29, 2021 41.27 41.86 40.94 41.31 1,032,613 -0.06(-0.14%)
Jun 28, 2021 41.27 41.49 40.68 41.37 801,394 +0.29(+0.72%)
Jun 25, 2021 40.75 41.22 39.52 41.07 2,299,375 +0.60(+1.48%)
Jun 24, 2021 40.23 41.07 40.07 40.47 662,310 +0.55(+1.37%)
Jun 23, 2021 39.94 40.34 39.54 39.92 491,285 +0.12(+0.30%)
Jun 22, 2021 39.61 39.93 39.18 39.81 762,132 +0.20(+0.49%)
Jun 21, 2021 38.69 39.69 38.24 39.61 534,494 +1.06(+2.75%)
Jun 18, 2021 39.93 40.38 38.31 38.55 1,565,957 -1.95(-4.82%)
Jun 17, 2021 38.05 41.08 37.83 40.50 1,258,454 +2.23(+5.81%)
Jun 16, 2021 38.70 38.71 37.37 38.28 823,071 -0.44(-1.14%)
Jun 15, 2021 39.02 39.02 38.06 38.72 752,971 -0.29(-0.75%)
Jun 14, 2021 38.42 39.04 38.08 39.01 567,405 +0.73(+1.89%)
Jun 11, 2021 38.58 38.89 37.81 38.29 665,274 -0.27(-0.71%)
Jun 10, 2021 37.94 38.68 37.75 38.56 781,898 +0.84(+2.23%)
Jun 09, 2021 38.11 38.61 37.58 37.72 690,504 -0.08(-0.21%)
Jun 08, 2021 37.84 38.16 37.30 37.80 1,300,029 +0.43(+1.15%)
Jun 07, 2021 36.56 37.46 36.31 37.37 563,239 +0.87(+2.39%)
Jun 04, 2021 36.15 37.15 36.15 36.49 442,033 +0.24(+0.65%)
Jun 03, 2021 36.66 36.91 36.03 36.26 809,996 -1.00(-2.68%)
Jun 02, 2021 37.58 37.67 36.97 37.26 769,253 -0.31(-0.83%)
Jun 01, 2021 37.65 37.98 37.16 37.57 623,811 +0.12(+0.31%)
May 28, 2021 37.41 37.96 37.41 37.45 700,545 +0.44(+1.19%)
May 27, 2021 37.62 37.62 36.82 37.01 773,607 -0.24(-0.63%)
May 26, 2021 36.78 37.27 36.68 37.25 562,329 +0.64(+1.74%)
May 25, 2021 36.99 37.56 36.38 36.61 1,340,871 +0.02(+0.05%)
May 24, 2021 36.56 36.90 36.14 36.59 724,214 +0.34(+0.95%)
May 21, 2021 37.21 37.41 36.13 36.25 521,830 -0.44(-1.20%)
May 20, 2021 36.47 36.94 36.09 36.69 570,066 +0.26(+0.73%)
May 19, 2021 34.48 36.59 34.25 36.43 718,817 +0.43(+1.20%)
May 18, 2021 35.29 36.83 35.29 35.99 1,628,720 -0.14(-0.38%)
May 17, 2021 36.19 36.45 35.33 36.13 973,174 -0.41(-1.13%)
May 14, 2021 36.25 37.41 36.19 36.54 1,014,812 +0.71(+1.97%)
May 13, 2021 34.89 36.70 34.85 35.84 1,215,176 +1.24(+3.60%)
May 12, 2021 35.41 35.71 34.48 34.59 1,265,950 -1.57(-4.34%)
May 11, 2021 32.50 36.73 32.20 36.16 1,275,165 +0.52(+1.46%)
May 10, 2021 36.80 36.80 35.63 35.64 1,219,118 -1.54(-4.14%)
May 07, 2021 37.97 38.44 37.07 37.18 920,738 -0.28(-0.76%)
May 06, 2021 36.11 37.48 35.44 37.46 1,150,735 +1.29(+3.58%)
May 05, 2021 36.67 36.74 35.74 36.17 1,163,024 -0.24(-0.65%)
May 04, 2021 36.15 36.70 35.82 36.41 1,949,541 -0.33(-0.91%)
May 03, 2021 37.16 37.39 36.69 36.74 790,482 -0.50(-1.34%)
Apr 30, 2021 36.59 37.95 36.59 37.24 1,222,056 -0.25(-0.65%)
Apr 29, 2021 37.71 37.85 36.95 37.48 964,279 -0.06(-0.16%)
Apr 28, 2021 37.33 37.63 36.95 37.54 543,310 +0.09(+0.24%)
Apr 27, 2021 38.14 38.22 37.17 37.45 750,335 -0.34(-0.91%)
Apr 26, 2021 37.29 38.22 37.14 37.80 909,991 +0.88(+2.38%)
Apr 23, 2021 36.69 37.41 36.29 36.92 836,230 +0.11(+0.31%)
Apr 22, 2021 37.49 37.68 36.69 36.81 1,129,681 -0.15(-0.40%)
Apr 21, 2021 34.82 37.03 34.56 36.95 1,448,783 +1.73(+4.93%)
Apr 20, 2021 36.27 37.51 35.21 35.22 1,621,072 -2.49(-6.60%)
Apr 19, 2021 39.29 39.67 37.35 37.71 1,166,949 -2.29(-5.73%)
Apr 16, 2021 40.48 40.76 39.85 40.00 577,720 -0.71(-1.73%)
Apr 15, 2021 40.32 40.74 40.09 40.71 536,643 +0.39(+0.97%)
Apr 14, 2021 40.54 41.53 40.25 40.32 547,323 -0.24(-0.58%)
Apr 13, 2021 39.47 40.83 39.47 40.55 820,018 +0.89(+2.25%)
Apr 12, 2021 41.69 41.80 39.50 39.66 952,679 -2.44(-5.80%)
Apr 09, 2021 41.34 42.29 41.20 42.10 752,984 +0.89(+2.16%)
Apr 08, 2021 39.82 41.24 39.71 41.21 720,475 +1.93(+4.92%)
Apr 07, 2021 39.86 40.18 39.16 39.28 822,379 -0.82(-2.05%)
Apr 06, 2021 39.62 40.20 39.00 40.10 650,080 -0.01(-0.02%)
Apr 05, 2021 39.70 40.53 39.32 40.11 681,453 +0.71(+1.79%)
Apr 01, 2021 41.41 41.54 39.27 39.41 1,018,125 -1.03(-2.55%)
Mar 31, 2021 39.41 40.79 39.40 40.43 1,176,197 +1.42(+3.64%)
Mar 30, 2021 37.28 39.08 37.07 39.01 1,119,209 +1.88(+5.07%)
Mar 29, 2021 37.34 38.18 36.47 37.13 1,213,212 -0.25(-0.66%)
Mar 26, 2021 37.86 38.13 36.24 37.38 937,226 -0.22(-0.57%)
Mar 25, 2021 35.23 37.77 34.88 37.59 1,404,702 +1.54(+4.27%)
Mar 24, 2021 37.42 38.09 35.97 36.05 1,164,932 -0.99(-2.67%)
Mar 23, 2021 38.05 38.34 36.92 37.04 816,959 -1.42(-3.70%)
Mar 22, 2021 38.28 38.76 38.00 38.46 622,588 +0.40(+1.06%)
Mar 19, 2021 37.65 38.41 36.71 38.06 2,381,577 +0.30(+0.80%)
Mar 18, 2021 39.26 39.33 37.62 37.76 701,862 -2.04(-5.12%)
Mar 17, 2021 38.80 40.21 38.03 39.80 747,010 +0.33(+0.84%)
Mar 16, 2021 41.04 41.20 38.92 39.46 926,612 -1.76(-4.28%)
Mar 15, 2021 40.70 41.28 40.19 41.23 711,487 +0.59(+1.45%)
Mar 12, 2021 40.07 40.75 39.32 40.64 625,157 -0.24(-0.58%)
Mar 11, 2021 40.73 41.51 40.19 40.88 1,508,256 +0.87(+2.18%)
Mar 10, 2021 40.18 40.60 39.14 40.00 971,151 +0.75(+1.92%)
Mar 09, 2021 37.94 39.67 37.65 39.25 1,397,572 +2.67(+7.29%)
Mar 08, 2021 36.76 38.00 36.05 36.58 1,625,517 -0.37(-1.01%)
Mar 05, 2021 36.57 37.13 34.29 36.95 3,113,342 +0.42(+1.15%)
Mar 04, 2021 37.70 38.28 35.85 36.53 2,042,120 -1.49(-3.92%)
Mar 03, 2021 41.17 41.36 38.00 38.02 1,612,661 -0.67(-1.72%)
Mar 02, 2021 40.54 40.84 38.51 38.69 1,634,927 -2.39(-5.82%)
Mar 01, 2021 38.48 41.16 38.35 41.08 1,526,949 +3.53(+9.40%)
Feb 26, 2021 37.65 38.74 37.30 37.55 1,962,289 -0.38(-1.01%)
Feb 25, 2021 39.77 40.06 37.61 37.94 1,404,399 -1.87(-4.70%)
Feb 24, 2021 39.16 40.36 38.23 39.81 1,487,557 +0.02(+0.05%)
Feb 23, 2021 39.31 40.58 37.05 39.79 2,528,611 -3.54(-8.17%)
Feb 22, 2021 45.09 45.65 43.32 43.33 1,526,523 -3.11(-6.69%)
Feb 19, 2021 47.06 47.54 45.92 46.43 1,227,259 +0.02(+0.04%)
Feb 18, 2021 46.04 46.53 45.00 46.41 1,652,087 -0.95(-2.01%)
Feb 17, 2021 46.98 48.29 45.97 47.36 1,794,712 -0.70(-1.45%)
Feb 16, 2021 49.16 49.55 47.71 48.06 2,286,806 +1.48(+3.18%)
Feb 12, 2021 45.96 47.01 44.86 46.58 2,783,420 +1.38(+3.06%)
Feb 11, 2021 46.56 47.31 43.07 45.20 24,791,318 -1.36(-2.93%)
Feb 10, 2021 48.82 48.83 45.64 46.56 3,334,904 -0.01(-0.02%)
Feb 09, 2021 50.46 50.85 46.41 46.57 4,037,906 -6.72(-12.62%)
Feb 08, 2021 53.42 53.57 52.50 53.30 1,354,963 +0.42(+0.80%)
Feb 05, 2021 52.55 52.98 51.98 52.87 964,566 +1.06(+2.04%)
Feb 04, 2021 50.79 51.83 49.80 51.82 838,391 +1.41(+2.80%)
Feb 03, 2021 49.18 50.68 48.93 50.40 1,096,095 +1.64(+3.36%)
Feb 02, 2021 49.52 49.91 48.44 48.77 1,116,851 -0.07(-0.14%)
Feb 01, 2021 50.48 50.48 48.32 48.84 1,282,660 +0.54(+1.12%)
Jan 29, 2021 49.63 50.97 48.05 48.30 1,420,989 -0.55(-1.12%)
Jan 28, 2021 53.43 53.43 46.85 48.84 1,506,692 +1.16(+2.43%)
Jan 27, 2021 46.63 48.31 45.30 47.69 1,065,358 -0.08(-0.16%)
Jan 26, 2021 48.26 48.44 47.29 47.77 846,551 -0.26(-0.55%)
Jan 25, 2021 48.37 50.11 47.37 48.03 1,140,651 +0.00(+0.00%)
Jan 22, 2021 47.21 48.17 46.46 48.03 1,046,588 +0.68(+1.43%)
Jan 21, 2021 47.13 47.85 46.38 47.35 1,036,231 +0.30(+0.65%)
Jan 20, 2021 47.46 49.83 46.77 47.05 1,684,505 -0.37(-0.79%)
Jan 19, 2021 48.03 48.26 46.76 47.42 1,745,507 +1.79(+3.93%)
Jan 15, 2021 46.05 46.29 44.90 45.63 1,154,011 -0.36(-0.79%)
Jan 14, 2021 44.50 46.51 44.11 45.99 1,691,548 +3.69(+8.71%)
Jan 13, 2021 43.38 43.38 42.08 42.31 481,740 -0.90(-2.09%)
Jan 12, 2021 42.59 43.40 42.28 43.21 542,177 +1.01(+2.39%)
Jan 11, 2021 41.66 42.30 40.77 42.20 518,697 -0.15(-0.35%)
Jan 08, 2021 41.95 43.62 41.73 42.35 767,572 +0.58(+1.38%)
Jan 07, 2021 40.91 42.06 40.80 41.77 749,113 +0.96(+2.35%)
Jan 06, 2021 39.37 40.94 39.13 40.81 1,083,808 +1.91(+4.91%)
Jan 05, 2021 38.09 39.21 37.96 38.90 568,077 +0.90(+2.37%)
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.