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 (%)
Aug 31, 2015 6.989 7.391 6.920 7.303 1,135,327 +0.26(+3.76%)
Aug 28, 2015 6.911 7.144 6.891 7.038 587,034 +0.07(+0.98%)
Aug 27, 2015 6.822 6.979 6.695 6.969 953,311 +0.20(+2.89%)
Aug 26, 2015 6.754 6.822 6.617 6.773 960,978 +0.16(+2.37%)
Aug 25, 2015 6.832 6.852 6.572 6.617 1,279,596 +0.02(+0.30%)
Aug 24, 2015 6.303 6.783 6.195 6.597 1,475,614 +0.04(+0.60%)
Aug 21, 2015 6.411 6.626 6.391 6.558 822,764 +0.01(+0.15%)
Aug 20, 2015 6.646 6.675 6.538 6.548 782,843 -0.15(-2.20%)
Aug 19, 2015 6.636 6.754 6.563 6.695 547,319 -0.02(-0.29%)
Aug 18, 2015 6.842 6.852 6.695 6.715 321,529 -0.13(-1.86%)
Aug 17, 2015 6.754 6.960 6.724 6.842 440,774 +0.04(+0.58%)
Aug 14, 2015 6.617 6.832 6.597 6.803 591,942 +0.18(+2.66%)
Aug 13, 2015 6.773 6.852 6.617 6.626 956,207 -0.14(-2.03%)
Aug 12, 2015 6.636 6.783 6.602 6.764 803,218 +0.02(+0.29%)
Aug 11, 2015 6.744 6.852 6.617 6.744 623,156 -0.07(-1.01%)
Aug 10, 2015 6.646 6.911 6.646 6.813 766,215 +0.20(+2.96%)
Aug 07, 2015 6.783 6.803 6.597 6.617 1,140,646 -0.04(-0.59%)
Aug 06, 2015 6.548 6.729 6.460 6.656 1,359,778 +0.09(+1.34%)
Aug 05, 2015 6.881 6.999 6.489 6.568 1,884,746 -0.25(-3.60%)
Aug 04, 2015 6.940 7.097 6.666 6.813 1,308,060 -0.16(-2.25%)
Aug 03, 2015 7.303 7.401 6.867 6.969 1,604,218 -0.30(-4.18%)
Jul 31, 2015 7.528 7.626 7.244 7.273 1,356,179 -0.31(-4.13%)
Jul 30, 2015 7.626 7.744 7.518 7.587 2,478,247 +0.02(+0.26%)
Jul 29, 2015 7.234 7.656 7.224 7.567 2,488,288 +0.34(+4.75%)
Jul 28, 2015 7.264 7.411 7.097 7.224 2,086,332 +0.02(+0.27%)
Jul 27, 2015 7.322 7.551 7.136 7.205 1,828,847 -0.14(-1.87%)
Jul 24, 2015 7.489 7.675 7.264 7.342 3,124,684 -0.19(-2.47%)
Jul 23, 2015 7.959 8.028 7.499 7.528 1,403,964 -0.43(-5.42%)
Jul 22, 2015 7.999 8.038 7.901 7.959 448,340 -0.05(-0.61%)
Jul 21, 2015 7.901 8.156 7.861 8.008 858,851 +0.08(+0.99%)
Jul 20, 2015 8.058 8.058 7.773 7.930 1,530,189 -0.14(-1.70%)
Jul 17, 2015 8.254 8.273 8.043 8.067 497,384 -0.17(-2.02%)
Jul 16, 2015 8.391 8.391 8.126 8.234 595,518 -0.08(-0.94%)
Jul 15, 2015 8.342 8.508 8.244 8.312 1,079,280 -0.06(-0.70%)
Jul 14, 2015 8.312 8.440 8.312 8.371 411,036 +0.05(+0.59%)
Jul 13, 2015 8.234 8.371 8.195 8.322 456,547 +0.16(+1.92%)
Jul 10, 2015 8.254 8.263 8.097 8.165 548,961 +0.04(+0.54%)
Jul 09, 2015 8.214 8.214 8.067 8.121 668,104 +0.09(+1.16%)
Jul 08, 2015 8.028 8.156 7.950 8.028 1,177,340 -0.11(-1.33%)
Jul 07, 2015 8.214 8.283 7.910 8.136 1,253,619 -0.13(-1.54%)
Jul 06, 2015 8.479 8.518 8.165 8.263 1,060,377 -0.30(-3.55%)
Jul 02, 2015 8.724 8.567 8.567 8.567 736,559 -0.26(-3.00%)
Jul 01, 2015 9.028 9.165 8.739 8.832 772,450 -0.08(-0.88%)
Jun 30, 2015 9.165 9.192 8.822 8.910 1,192,083 -0.19(-2.05%)
Jun 29, 2015 9.498 9.557 9.077 9.097 774,576 -0.42(-4.43%)
Jun 26, 2015 9.685 9.694 9.440 9.518 983,518 -0.14(-1.42%)
Jun 25, 2015 9.626 9.685 9.552 9.655 467,403 +0.08(+0.82%)
Jun 24, 2015 9.685 9.694 9.410 9.577 691,672 -0.12(-1.21%)
Jun 23, 2015 9.763 9.793 9.675 9.694 772,444 -0.05(-0.50%)
Jun 22, 2015 9.842 9.871 9.714 9.744 444,193 +0.00(+0.00%)
Jun 19, 2015 9.802 9.861 9.709 9.744 1,177,360 -0.03(-0.30%)
Jun 18, 2015 9.714 9.832 9.714 9.773 540,726 +0.10(+1.01%)
Jun 17, 2015 9.832 9.832 9.636 9.675 611,849 -0.10(-1.00%)
Jun 16, 2015 9.881 9.949 9.744 9.773 691,053 -0.15(-1.48%)
Jun 15, 2015 9.891 10.03 9.714 9.920 864,845 -0.04(-0.39%)
Jun 12, 2015 10.03 10.13 9.920 9.959 509,219 -0.14(-1.36%)
Jun 11, 2015 10.01 10.16 9.998 10.10 399,725 +0.07(+0.68%)
Jun 10, 2015 9.900 10.12 9.881 10.03 829,889 +0.20(+1.99%)
Jun 09, 2015 9.910 9.949 9.812 9.832 401,631 -0.09(-0.89%)
Jun 08, 2015 9.930 9.989 9.851 9.920 486,253 -0.04(-0.39%)
Jun 05, 2015 10.14 10.14 9.812 9.959 841,514 -0.18(-1.74%)
Jun 04, 2015 10.32 10.43 10.11 10.14 391,859 -0.23(-2.18%)
Jun 03, 2015 10.24 10.44 10.13 10.36 1,643,319 +0.07(+0.67%)
Jun 02, 2015 10.06 10.34 9.959 10.29 702,131 +0.22(+2.14%)
Jun 01, 2015 10.19 10.19 9.941 10.08 658,501 -0.07(-0.68%)
May 29, 2015 10.16 10.20 10.07 10.15 1,276,848 -0.04(-0.38%)
May 28, 2015 10.23 10.26 10.10 10.18 573,551 -0.09(-0.86%)
May 27, 2015 10.15 10.28 10.05 10.27 795,268 +0.16(+1.55%)
May 26, 2015 10.12 10.26 10.02 10.12 802,429 -0.09(-0.86%)
May 22, 2015 10.20 10.20 10.20 10.20 461,931 -0.06(-0.57%)
May 21, 2015 10.06 10.39 10.05 10.26 695,001 +0.18(+1.75%)
May 20, 2015 10.08 10.14 9.940 10.09 349,204 +0.00(+0.00%)
May 19, 2015 10.11 10.16 9.959 10.09 388,998 -0.07(-0.68%)
May 18, 2015 9.989 10.24 9.969 10.16 474,029 +0.12(+1.17%)
May 15, 2015 10.08 10.10 9.891 10.04 278,764 -0.05(-0.49%)
May 14, 2015 9.979 10.19 9.861 10.09 523,880 +0.14(+1.38%)
May 13, 2015 10.07 10.11 9.851 9.949 619,392 -0.11(-1.07%)
May 12, 2015 10.05 10.11 9.832 10.06 788,450 -0.06(-0.58%)
May 11, 2015 9.793 10.12 9.724 10.12 1,179,652 +0.36(+3.72%)
May 08, 2015 9.694 9.782 9.538 9.753 970,785 +0.12(+1.22%)
May 07, 2015 9.704 9.714 9.489 9.636 784,918 -0.11(-1.11%)
May 06, 2015 9.881 9.910 9.596 9.744 566,213 -0.10(-1.00%)
May 05, 2015 9.979 10.03 9.704 9.842 813,662 -0.20(-1.95%)
May 04, 2015 10.04 10.09 9.871 10.04 738,586 +0.00(+0.00%)
May 01, 2015 9.989 10.14 9.832 10.04 1,033,642 +0.07(+0.69%)
Apr 30, 2015 10.43 10.81 9.734 9.969 2,434,742 -0.85(-7.88%)
Apr 29, 2015 10.86 11.03 10.78 10.82 1,004,586 -0.07(-0.63%)
Apr 28, 2015 10.56 10.98 10.56 10.89 1,164,728 +0.37(+3.54%)
Apr 27, 2015 10.59 10.73 10.35 10.52 1,046,147 +0.07(+0.66%)
Apr 24, 2015 10.70 10.72 10.43 10.45 1,294,015 -0.23(-2.11%)
Apr 23, 2015 10.54 10.69 10.44 10.67 1,243,187 +0.09(+0.83%)
Apr 22, 2015 10.77 10.83 10.56 10.59 1,371,456 -0.18(-1.64%)
Apr 21, 2015 10.95 11.02 10.72 10.76 607,021 -0.11(-0.99%)
Apr 20, 2015 10.49 10.91 10.49 10.87 1,558,623 +0.41(+3.94%)
Apr 17, 2015 10.75 10.78 10.26 10.46 1,034,927 -0.37(-3.44%)
Apr 16, 2015 10.74 11.14 10.68 10.83 2,290,981 +0.11(+1.01%)
Apr 15, 2015 10.07 10.72 10.04 10.72 3,157,462 +0.73(+7.25%)
Apr 14, 2015 10.16 10.19 9.998 9.998 535,840 -0.13(-1.31%)
Apr 13, 2015 10.05 10.29 9.969 10.13 437,198 +0.10(+1.03%)
Apr 10, 2015 10.16 10.18 10.02 10.03 543,307 -0.07(-0.68%)
Apr 09, 2015 10.31 10.41 10.07 10.10 989,916 -0.22(-2.09%)
Apr 08, 2015 10.24 10.45 10.15 10.31 1,405,640 +0.11(+1.06%)
Apr 07, 2015 10.14 10.35 10.08 10.20 690,465 +0.09(+0.87%)
Apr 06, 2015 9.959 10.16 9.959 10.12 563,427 +0.12(+1.18%)
Apr 02, 2015 10.08 9.998 9.998 9.998 1,140,647 +0.05(+0.49%)
Apr 01, 2015 9.508 10.03 9.489 9.949 1,284,564 +0.43(+4.53%)
Mar 31, 2015 9.430 9.528 9.430 9.518 501,305 +0.01(+0.10%)
Mar 30, 2015 9.479 9.596 9.430 9.508 502,340 +0.07(+0.73%)
Mar 27, 2015 9.263 9.459 9.234 9.440 717,555 +0.20(+2.12%)
Mar 26, 2015 9.097 9.273 9.097 9.244 519,163 +0.09(+0.96%)
Mar 25, 2015 9.361 9.420 9.155 9.155 665,206 -0.19(-1.99%)
Mar 24, 2015 9.342 9.381 9.224 9.342 480,781 -0.02(-0.21%)
Mar 23, 2015 9.381 9.469 9.342 9.361 581,477 -0.05(-0.52%)
Mar 20, 2015 9.440 9.557 9.322 9.410 2,338,489 -0.02(-0.21%)
Mar 19, 2015 9.351 9.454 9.283 9.430 468,622 +0.08(+0.84%)
Mar 18, 2015 9.302 9.361 9.175 9.351 667,076 +0.05(+0.53%)
Mar 17, 2015 9.204 9.312 9.165 9.302 545,663 +0.08(+0.85%)
Mar 16, 2015 9.146 9.293 9.077 9.224 1,003,568 +0.14(+1.51%)
Mar 13, 2015 9.155 9.204 9.008 9.087 942,941 -0.13(-1.38%)
Mar 12, 2015 9.195 9.342 9.155 9.214 1,091,447 +0.05(+0.53%)
Mar 11, 2015 9.528 9.538 9.097 9.165 1,930,750 -0.37(-3.91%)
Mar 10, 2015 9.391 9.547 9.351 9.538 932,009 +0.04(+0.41%)
Mar 09, 2015 9.420 9.508 9.410 9.498 572,044 -0.01(-0.10%)
Mar 06, 2015 9.440 9.567 9.351 9.508 868,469 -0.02(-0.21%)
Mar 05, 2015 9.361 9.547 9.273 9.528 521,960 +0.18(+1.89%)
Mar 04, 2015 9.185 9.351 9.253 9.351 1,200,012 +0.10(+1.06%)
Mar 03, 2015 9.224 9.253 9.048 9.253 1,463,843 -0.01(-0.11%)
Mar 02, 2015 9.195 9.420 9.097 9.263 1,615,107 -0.13(-1.36%)
Feb 27, 2015 9.596 9.685 9.293 9.391 1,769,171 -0.26(-2.74%)
Feb 26, 2015 9.665 9.665 9.351 9.655 1,126,922 +0.14(+1.44%)
Feb 25, 2015 9.655 9.655 9.302 9.518 1,015,321 -0.04(-0.41%)
Feb 24, 2015 9.400 9.577 9.273 9.557 1,066,568 +0.08(+0.83%)
Feb 23, 2015 9.391 9.484 9.263 9.479 987,285 +0.09(+0.94%)
Feb 20, 2015 9.381 9.405 9.240 9.391 611,334 +0.03(+0.31%)
Feb 19, 2015 9.204 9.381 9.175 9.361 1,217,455 +0.17(+1.81%)
Feb 18, 2015 9.116 9.214 9.097 9.195 934,735 +0.01(+0.11%)
Feb 17, 2015 9.253 9.322 9.087 9.185 1,313,624 -0.09(-0.95%)
Feb 13, 2015 9.165 9.273 9.273 9.273 8,624,279 +0.11(+1.18%)
Feb 12, 2015 9.038 9.185 8.979 9.165 1,077,770 +0.15(+1.63%)
Feb 11, 2015 8.802 9.018 8.783 9.018 2,219,408 +0.59(+6.98%)
Feb 10, 2015 8.469 8.499 8.371 8.430 298,130 +0.03(+0.35%)
Feb 09, 2015 8.489 8.655 8.391 8.401 387,677 -0.10(-1.15%)
Feb 06, 2015 8.528 8.665 8.459 8.499 383,002 -0.04(-0.46%)
Feb 05, 2015 8.597 8.654 8.430 8.538 587,939 -0.04(-0.46%)
Feb 04, 2015 8.577 8.763 8.553 8.577 500,534 -0.04(-0.46%)
Feb 03, 2015 8.401 8.685 8.401 8.616 674,007 +0.27(+3.29%)
Feb 02, 2015 8.391 8.557 8.254 8.342 774,559 +0.00(+0.00%)
Jan 30, 2015 8.616 8.675 8.322 8.342 697,924 -0.33(-3.84%)
Jan 29, 2015 8.822 8.832 8.587 8.675 1,006,446 -0.11(-1.23%)
Jan 28, 2015 8.999 9.097 8.763 8.783 538,837 -0.13(-1.43%)
Jan 27, 2015 9.077 9.165 8.896 8.910 425,892 -0.31(-3.40%)
Jan 26, 2015 9.126 9.278 9.028 9.224 537,878 +0.12(+1.29%)
Jan 23, 2015 9.155 9.175 9.018 9.106 321,061 -0.04(-0.43%)
Jan 22, 2015 8.950 9.146 8.822 9.146 461,530 +0.22(+2.41%)
Jan 21, 2015 8.930 9.038 8.842 8.930 462,167 +0.00(+0.00%)
Jan 20, 2015 8.646 9.087 8.636 8.930 919,018 +0.26(+3.05%)
Jan 16, 2015 8.410 8.680 8.410 8.665 890,220 +0.21(+2.43%)
Jan 15, 2015 8.969 8.969 8.077 8.459 2,708,503 -0.48(-5.37%)
Jan 14, 2015 8.999 9.141 8.920 8.940 570,382 -0.20(-2.15%)
Jan 13, 2015 9.293 9.508 9.018 9.136 766,348 -0.04(-0.43%)
Jan 12, 2015 9.283 9.381 9.089 9.175 452,785 -0.07(-0.74%)
Jan 09, 2015 9.342 9.430 9.208 9.244 552,305 -0.07(-0.74%)
Jan 08, 2015 9.224 9.459 9.048 9.312 819,910 +0.24(+2.59%)
Jan 07, 2015 9.087 9.253 8.950 9.077 605,143 +0.08(+0.87%)
Jan 06, 2015 9.322 9.391 8.920 8.999 520,984 -0.29(-3.16%)
Jan 05, 2015 9.449 9.655 9.253 9.293 658,134 -0.20(-2.07%)
Jan 02, 2015 9.645 9.744 9.361 9.489 509,738 -0.07(-0.72%)
Dec 31, 2014 9.763 9.557 9.557 9.557 807,155 -0.21(-2.11%)
Dec 30, 2014 9.900 9.979 9.744 9.763 399,436 -0.19(-1.87%)
Dec 29, 2014 9.734 9.959 9.704 9.949 637,292 +0.22(+2.22%)
Dec 26, 2014 9.724 9.744 9.587 9.734 245,455 +0.08(+0.81%)
Dec 24, 2014 9.498 9.655 9.655 9.655 202,400 +0.13(+1.34%)
Dec 23, 2014 9.528 9.606 9.479 9.528 315,175 +0.06(+0.62%)
Dec 22, 2014 9.557 9.645 9.440 9.469 366,027 -0.10(-1.02%)
Dec 19, 2014 9.645 9.704 9.508 9.567 1,484,991 -0.10(-1.06%)
Dec 18, 2014 9.616 9.744 9.557 9.670 804,951 +0.16(+1.70%)
Dec 17, 2014 9.214 9.567 9.028 9.508 760,404 +0.27(+2.97%)
Dec 16, 2014 8.999 9.302 8.969 9.234 714,907 +0.25(+2.73%)
Dec 15, 2014 9.008 9.077 8.842 8.989 552,647 +0.01(+0.11%)
Dec 12, 2014 8.891 9.136 8.891 8.979 456,361 -0.03(-0.38%)
Dec 11, 2014 8.910 9.097 8.832 9.013 610,331 +0.13(+1.49%)
Dec 10, 2014 9.116 9.194 8.832 8.881 500,210 -0.25(-2.79%)
Dec 09, 2014 8.793 9.136 8.724 9.136 536,910 +0.24(+2.64%)
Dec 08, 2014 8.940 9.185 8.881 8.901 467,891 -0.04(-0.44%)
Dec 05, 2014 8.832 9.067 8.822 8.940 492,800 +0.12(+1.33%)
Dec 04, 2014 8.959 9.008 8.822 8.822 529,644 -0.12(-1.32%)
Dec 03, 2014 9.057 9.087 8.940 8.940 759,946 -0.15(-1.62%)
Dec 02, 2014 8.822 9.087 8.763 9.087 859,531 +0.10(+1.09%)
Dec 01, 2014 9.302 9.337 8.930 8.989 977,929 -0.37(-3.98%)
Nov 28, 2014 9.547 9.616 9.351 9.361 380,368 -0.16(-1.65%)
Nov 26, 2014 9.587 9.518 9.518 9.518 391,539 -0.05(-0.51%)
Nov 25, 2014 9.508 9.744 9.498 9.567 531,903 +0.09(+0.93%)
Nov 24, 2014 9.195 9.479 9.131 9.479 494,800 +0.30(+3.31%)
Nov 21, 2014 9.557 9.557 9.136 9.175 467,554 -0.08(-0.85%)
Nov 20, 2014 9.067 9.351 8.989 9.253 500,200 +0.17(+1.83%)
Nov 19, 2014 9.420 9.489 8.940 9.087 1,550,260 -0.38(-4.04%)
Nov 18, 2014 9.655 9.763 9.420 9.469 624,932 -0.18(-1.83%)
Nov 17, 2014 9.920 9.969 9.645 9.645 583,624 -0.29(-2.96%)
Nov 14, 2014 9.822 9.949 9.783 9.940 525,014 +0.12(+1.20%)
Nov 13, 2014 9.891 10.05 9.822 9.822 703,383 -0.01(-0.10%)
Nov 12, 2014 9.744 9.871 9.606 9.832 848,910 +0.08(+0.80%)
Nov 11, 2014 9.704 9.871 9.596 9.753 881,914 +0.00(+0.00%)
Nov 10, 2014 9.567 9.763 9.508 9.753 695,587 +0.09(+0.91%)
Nov 07, 2014 9.704 9.753 9.538 9.665 783,954 -0.07(-0.70%)
Nov 06, 2014 9.489 9.753 9.381 9.734 1,006,679 +0.01(+0.10%)
Nov 05, 2014 10.17 10.22 9.440 9.724 1,556,404 -0.39(-3.88%)
Nov 04, 2014 9.979 10.29 9.959 10.12 1,865,996 +0.14(+1.38%)
Nov 03, 2014 9.322 10.04 9.322 9.979 2,734,018 +0.67(+7.16%)
Oct 31, 2014 9.224 9.459 9.214 9.312 1,748,881 +0.29(+3.26%)
Oct 30, 2014 9.214 9.214 8.901 9.018 1,571,564 +0.12(+1.32%)
Oct 29, 2014 8.979 8.979 8.802 8.901 603,940 -0.02(-0.22%)
Oct 28, 2014 8.920 9.018 8.832 8.920 835,465 +0.05(+0.55%)
Oct 27, 2014 8.783 8.891 8.812 8.871 505,218 +0.06(+0.67%)
Oct 24, 2014 8.881 8.950 8.685 8.812 504,897 -0.03(-0.33%)
Oct 23, 2014 8.940 9.008 8.763 8.842 879,805 +0.00(+0.00%)
Oct 22, 2014 8.920 9.048 8.817 8.842 690,563 -0.08(-0.88%)
Oct 21, 2014 8.861 9.067 8.847 8.920 753,566 +0.11(+1.22%)
Oct 20, 2014 8.753 8.920 8.499 8.812 556,597 +0.06(+0.67%)
Oct 17, 2014 8.930 8.930 8.714 8.753 724,397 -0.05(-0.56%)
Oct 16, 2014 8.499 8.851 8.479 8.802 657,649 +0.21(+2.39%)
Oct 15, 2014 8.156 8.626 8.126 8.597 789,577 +0.30(+3.66%)
Oct 14, 2014 8.067 8.425 8.038 8.293 646,908 +0.28(+3.55%)
Oct 13, 2014 8.165 8.303 7.989 8.008 851,608 -0.12(-1.45%)
Oct 10, 2014 8.254 8.508 8.111 8.126 658,645 -0.19(-2.24%)
Oct 09, 2014 8.675 8.763 8.312 8.312 536,735 -0.40(-4.61%)
Oct 08, 2014 8.636 8.724 8.420 8.714 574,844 +0.03(+0.34%)
Oct 07, 2014 8.499 8.724 8.286 8.685 770,641 +0.14(+1.61%)
Oct 06, 2014 8.538 8.714 8.469 8.548 362,975 +0.01(+0.11%)
Oct 03, 2014 8.695 8.744 8.499 8.538 404,112 -0.06(-0.68%)
Oct 02, 2014 8.430 8.597 8.273 8.597 530,907 +0.16(+1.86%)
Oct 01, 2014 8.636 8.675 8.381 8.440 658,421 -0.24(-2.71%)
Sep 30, 2014 8.763 8.832 8.675 8.675 876,311 -0.07(-0.78%)
Sep 29, 2014 8.655 8.778 8.626 8.744 649,118 -0.03(-0.34%)
Sep 26, 2014 8.577 8.832 8.538 8.773 489,053 +0.21(+2.40%)
Sep 25, 2014 8.783 8.783 8.526 8.567 625,516 -0.16(-1.80%)
Sep 24, 2014 8.734 8.793 8.651 8.724 355,882 -0.01(-0.11%)
Sep 23, 2014 8.685 8.822 8.665 8.734 604,982 -0.04(-0.45%)
Sep 22, 2014 8.989 8.989 8.611 8.773 1,005,942 -0.06(-0.67%)
Sep 19, 2014 8.714 8.866 8.626 8.832 1,695,063 +0.14(+1.58%)
Sep 18, 2014 8.714 8.773 8.626 8.695 628,849 -0.01(-0.11%)
Sep 17, 2014 8.685 8.822 8.636 8.704 454,265 +0.03(+0.34%)
Sep 16, 2014 8.655 8.734 8.577 8.675 612,532 +0.02(+0.23%)
Sep 15, 2014 9.038 9.106 8.528 8.655 1,154,828 -0.40(-4.44%)
Sep 12, 2014 8.802 9.057 8.739 9.057 1,262,632 +0.27(+3.13%)
Sep 11, 2014 8.773 8.861 8.695 8.783 869,963 -0.04(-0.44%)
Sep 10, 2014 8.842 8.871 8.704 8.822 642,412 +0.02(+0.22%)
Sep 09, 2014 8.930 8.930 8.675 8.802 782,582 -0.16(-1.75%)
Sep 08, 2014 8.969 9.077 8.871 8.959 394,756 -0.02(-0.22%)
Sep 05, 2014 8.950 9.067 8.920 8.979 440,617 -0.01(-0.11%)
Sep 04, 2014 8.959 9.165 8.868 8.989 628,590 +0.09(+0.99%)
Sep 03, 2014 9.165 9.204 8.871 8.901 591,515 -0.24(-2.58%)
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.