Skip to main content

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

Historical Prices

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.