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 (%)
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%)
Sep 02, 2014 9.224 9.283 9.038 9.136 555,568 -0.08(-0.85%)
Aug 29, 2014 8.950 9.214 9.214 9.214 785,017 +0.27(+3.07%)
Aug 28, 2014 9.106 9.126 8.881 8.940 487,360 -0.18(-1.94%)
Aug 27, 2014 9.195 9.214 9.116 9.116 324,476 -0.09(-0.96%)
Aug 26, 2014 9.106 9.214 9.077 9.204 441,004 +0.13(+1.40%)
Aug 25, 2014 8.950 9.351 8.906 9.077 1,184,718 +0.15(+1.65%)
Aug 22, 2014 8.901 8.969 8.822 8.930 586,084 +0.01(+0.11%)
Aug 21, 2014 8.989 8.989 8.783 8.920 663,552 -0.07(-0.76%)
Aug 20, 2014 8.871 8.999 8.861 8.989 551,468 +0.05(+0.55%)
Aug 19, 2014 8.920 9.003 8.891 8.940 1,099,387 -0.02(-0.22%)
Aug 18, 2014 8.626 9.008 8.577 8.959 1,822,210 +0.40(+4.70%)
Aug 15, 2014 8.538 8.626 8.371 8.557 743,924 +0.10(+1.16%)
Aug 14, 2014 8.420 8.597 8.224 8.459 810,516 +0.06(+0.70%)
Aug 13, 2014 8.234 8.410 8.175 8.401 702,478 +0.21(+2.51%)
Aug 12, 2014 8.146 8.224 8.038 8.195 636,896 -0.03(-0.36%)
Aug 11, 2014 8.126 8.234 8.067 8.224 664,223 +0.17(+2.07%)
Aug 08, 2014 8.008 8.077 7.950 8.058 704,258 +0.05(+0.61%)
Aug 07, 2014 8.185 8.229 7.979 8.008 520,603 -0.18(-2.16%)
Aug 06, 2014 8.136 8.273 8.077 8.185 455,057 +0.00(+0.00%)
Aug 05, 2014 8.136 8.303 8.038 8.185 709,958 +0.02(+0.24%)
Aug 04, 2014 8.165 8.214 7.969 8.165 1,125,543 +0.09(+1.09%)
Aug 01, 2014 8.205 8.332 8.028 8.077 1,715,595 +0.06(+0.73%)
Jul 31, 2014 7.754 8.303 7.695 8.018 1,786,705 +0.15(+1.87%)
Jul 30, 2014 7.940 8.048 7.812 7.871 644,196 -0.03(-0.37%)
Jul 29, 2014 7.842 7.958 7.744 7.901 600,533 +0.06(+0.75%)
Jul 28, 2014 7.940 7.969 7.714 7.842 682,717 -0.10(-1.23%)
Jul 25, 2014 7.920 8.028 7.891 7.940 473,178 -0.02(-0.25%)
Jul 24, 2014 8.146 8.247 7.910 7.959 694,695 -0.18(-2.17%)
Jul 23, 2014 8.156 8.244 7.989 8.136 558,633 -0.02(-0.24%)
Jul 22, 2014 8.028 8.254 7.940 8.156 832,576 +0.18(+2.21%)
Jul 21, 2014 7.920 8.048 7.901 7.979 757,582 +0.02(+0.25%)
Jul 18, 2014 7.852 8.048 7.822 7.959 686,826 +0.08(+1.00%)
Jul 17, 2014 7.901 8.028 7.808 7.881 951,902 -0.06(-0.74%)
Jul 16, 2014 8.165 8.165 7.930 7.940 938,590 -0.14(-1.70%)
Jul 15, 2014 8.234 8.303 7.930 8.077 855,961 -0.12(-1.44%)
Jul 14, 2014 8.254 8.311 8.097 8.195 822,685 +0.08(+0.97%)
Jul 11, 2014 8.058 8.146 7.984 8.116 546,427 +0.05(+0.61%)
Jul 10, 2014 8.048 8.131 7.910 8.067 924,714 -0.18(-2.14%)
Jul 09, 2014 8.185 8.342 8.175 8.244 793,426 +0.06(+0.72%)
Jul 08, 2014 8.430 8.478 8.097 8.185 1,548,803 -0.28(-3.36%)
Jul 07, 2014 8.704 8.704 8.352 8.469 1,198,240 -0.22(-2.48%)
Jul 03, 2014 8.381 8.685 8.685 8.685 1,719,999 +0.36(+4.36%)
Jul 02, 2014 8.303 8.332 8.189 8.322 1,186,707 +0.06(+0.71%)
Jul 01, 2014 8.303 8.371 8.185 8.263 1,089,190 -0.03(-0.35%)
Jun 30, 2014 8.087 8.322 7.993 8.293 1,223,200 +0.18(+2.17%)
Jun 27, 2014 7.969 8.136 7.960 8.116 1,655,152 +0.09(+1.10%)
Jun 26, 2014 8.048 8.062 7.891 8.028 636,730 +0.02(+0.24%)
Jun 25, 2014 7.901 8.018 7.871 8.008 689,413 +0.04(+0.49%)
Jun 24, 2014 8.018 8.146 7.969 7.969 881,324 -0.09(-1.09%)
Jun 23, 2014 8.205 8.205 7.920 8.058 952,953 -0.15(-1.79%)
Jun 20, 2014 8.087 8.234 7.999 8.205 5,474,174 +0.16(+2.01%)
Jun 19, 2014 7.969 8.058 7.861 8.043 1,426,197 +0.11(+1.42%)
Jun 18, 2014 7.999 8.126 7.812 7.930 1,616,753 -0.18(-2.18%)
Jun 17, 2014 7.852 8.146 7.763 8.107 2,183,935 +0.23(+2.86%)
Jun 16, 2014 7.509 7.920 7.469 7.881 1,531,995 +0.33(+4.42%)
Jun 13, 2014 7.636 7.724 7.538 7.548 1,125,640 -0.15(-1.91%)
Jun 12, 2014 7.881 7.950 7.543 7.695 2,186,595 -0.22(-2.73%)
Jun 11, 2014 8.097 8.097 7.832 7.910 1,132,805 -0.20(-2.42%)
Jun 10, 2014 8.048 8.107 7.930 8.107 1,188,988 +0.18(+2.22%)
Jun 06, 2014 7.930 8.087 7.881 7.930 1,884,133 +0.05(+0.62%)
Jun 05, 2014 7.891 7.891 7.705 7.881 1,657,034 +0.02(+0.25%)
Jun 04, 2014 7.812 7.891 7.685 7.861 1,873,506 +0.00(+0.00%)
Jun 03, 2014 7.734 7.910 7.656 7.861 1,823,837 +0.11(+1.39%)
Jun 02, 2014 7.744 7.871 7.656 7.754 1,806,887 -0.01(-0.13%)
May 30, 2014 7.950 7.959 7.665 7.763 3,977,077 -0.21(-2.58%)
May 29, 2014 7.744 8.038 7.646 7.969 3,627,259 +0.23(+2.91%)
May 28, 2014 7.371 7.773 7.371 7.744 2,760,379 +0.36(+4.91%)
May 27, 2014 7.499 7.528 7.308 7.381 1,395,005 -0.02(-0.26%)
May 23, 2014 7.332 7.401 7.401 7.401 1,038,324 +0.11(+1.48%)
May 22, 2014 7.371 7.394 7.234 7.293 467,535 -0.08(-1.06%)
May 21, 2014 7.342 7.411 7.136 7.371 1,487,584 +0.11(+1.48%)
May 20, 2014 7.430 7.646 7.205 7.264 2,941,727 +0.19(+2.63%)
May 19, 2014 6.862 7.097 6.793 7.077 1,015,142 +0.23(+3.29%)
May 16, 2014 6.842 6.940 6.764 6.852 1,947,221 +0.05(+0.72%)
May 15, 2014 6.813 6.871 6.715 6.803 949,137 -0.01(-0.14%)
May 14, 2014 6.911 6.911 6.764 6.813 1,259,481 -0.15(-2.11%)
May 13, 2014 7.293 7.352 6.940 6.960 2,633,410 -0.36(-4.95%)
May 12, 2014 6.862 7.469 6.813 7.322 3,993,502 +0.65(+9.69%)
May 09, 2014 6.185 6.715 6.185 6.675 9,780,464 +0.67(+11.09%)
May 08, 2014 6.391 6.391 5.999 6.009 3,770,045 -0.30(-4.81%)
May 07, 2014 6.656 6.682 6.244 6.313 2,237,726 -0.36(-5.43%)
May 06, 2014 7.087 7.087 6.626 6.675 2,030,359 -0.42(-5.94%)
May 05, 2014 7.156 7.460 6.862 7.097 2,626,026 -0.38(-5.11%)
May 02, 2014 7.509 7.695 7.440 7.479 1,139,284 +0.02(+0.26%)
May 01, 2014 6.940 7.724 6.911 7.460 3,920,161 +0.92(+14.09%)
Apr 30, 2014 6.538 6.568 6.430 6.538 617,391 +0.02(+0.30%)
Apr 29, 2014 6.558 6.666 6.499 6.519 508,836 -0.07(-1.04%)
Apr 28, 2014 6.705 6.764 6.450 6.587 818,462 -0.07(-1.03%)
Apr 25, 2014 6.842 6.911 6.636 6.656 816,325 -0.24(-3.41%)
Apr 24, 2014 6.979 7.058 6.842 6.891 620,040 -0.01(-0.14%)
Apr 23, 2014 6.940 7.077 6.881 6.901 850,315 -0.03(-0.42%)
Apr 22, 2014 6.862 6.960 6.822 6.930 507,580 +0.08(+1.14%)
Apr 21, 2014 6.969 7.009 6.813 6.852 408,182 -0.10(-1.41%)
Apr 17, 2014 6.920 6.950 6.950 6.950 486,007 -0.02(-0.28%)
Apr 16, 2014 7.097 7.175 6.920 6.969 484,803 -0.06(-0.84%)
Apr 15, 2014 7.058 7.146 6.881 7.028 559,144 +0.02(+0.28%)
Apr 14, 2014 7.038 7.087 6.950 7.009 285,005 +0.05(+0.70%)
Apr 11, 2014 7.058 7.058 6.891 6.960 625,948 -0.17(-2.34%)
Apr 10, 2014 7.264 7.322 7.116 7.126 561,741 -0.17(-2.28%)
Apr 09, 2014 7.195 7.303 7.156 7.293 424,905 +0.09(+1.22%)
Apr 08, 2014 7.097 7.254 7.038 7.205 461,345 +0.12(+1.66%)
Apr 07, 2014 7.224 7.303 7.019 7.087 842,208 -0.27(-3.73%)
Apr 04, 2014 7.577 7.675 7.259 7.362 1,161,978 -0.16(-2.09%)
Apr 03, 2014 7.626 7.724 7.499 7.518 581,131 -0.09(-1.16%)
Apr 02, 2014 7.518 7.754 7.450 7.607 1,198,043 +0.14(+1.84%)
Apr 01, 2014 7.352 7.548 7.254 7.469 755,242 +0.11(+1.46%)
Mar 31, 2014 6.960 7.391 6.862 7.362 1,180,624 +0.26(+3.73%)
Mar 28, 2014 7.254 7.411 7.077 7.097 668,776 -0.16(-2.16%)
Mar 27, 2014 7.293 7.420 7.165 7.254 586,160 -0.04(-0.54%)
Mar 26, 2014 7.597 7.597 7.293 7.293 640,934 -0.24(-3.13%)
Mar 25, 2014 7.636 7.793 7.450 7.528 693,846 -0.05(-0.65%)
Mar 24, 2014 7.607 7.724 7.489 7.577 941,752 -0.04(-0.51%)
Mar 21, 2014 7.656 7.793 7.577 7.616 894,477 -0.01(-0.13%)
Mar 20, 2014 7.450 7.793 7.437 7.626 892,251 +0.19(+2.50%)
Mar 19, 2014 7.548 7.675 7.401 7.440 595,664 -0.09(-1.17%)
Mar 18, 2014 7.401 7.538 7.366 7.528 664,175 +0.14(+1.86%)
Mar 17, 2014 7.420 7.558 7.371 7.391 774,535 +0.03(+0.40%)
Mar 14, 2014 7.528 7.734 7.303 7.362 1,347,115 -0.22(-2.85%)
Mar 13, 2014 7.283 7.705 7.283 7.577 2,790,748 +0.34(+4.74%)
Mar 12, 2014 6.862 7.587 6.862 7.234 2,563,509 +0.39(+5.73%)
Mar 11, 2014 6.813 6.960 6.788 6.842 795,290 +0.04(+0.58%)
Mar 10, 2014 6.862 6.911 6.773 6.803 828,066 -0.08(-1.14%)
Mar 07, 2014 6.950 6.950 6.744 6.881 759,876 +0.01(+0.14%)
Mar 06, 2014 6.911 6.960 6.734 6.871 1,009,294 +0.05(+0.72%)
Mar 05, 2014 6.626 6.911 6.568 6.822 1,914,880 +0.27(+4.19%)
Mar 04, 2014 6.470 6.744 6.440 6.548 1,190,794 +0.16(+2.45%)
Mar 03, 2014 6.273 6.509 6.273 6.391 1,022,682 +0.00(+0.00%)
Feb 28, 2014 6.685 6.729 6.313 6.391 1,579,381 -0.32(-4.82%)
Feb 27, 2014 6.107 6.852 5.921 6.715 2,749,992 +0.59(+9.60%)
Feb 26, 2014 6.205 6.244 6.097 6.126 721,784 -0.05(-0.79%)
Feb 25, 2014 6.234 6.273 6.156 6.175 343,493 -0.03(-0.47%)
Feb 24, 2014 6.136 6.234 6.136 6.205 361,258 +0.07(+1.12%)
Feb 21, 2014 6.166 6.195 6.077 6.136 702,311 +0.01(+0.16%)
Feb 20, 2014 6.058 6.156 6.058 6.126 453,529 +0.07(+1.13%)
Feb 19, 2014 6.185 6.234 6.048 6.058 812,734 -0.18(-2.83%)
Feb 18, 2014 6.283 6.313 6.137 6.234 654,255 -0.02(-0.31%)
Feb 14, 2014 6.362 6.254 6.254 6.254 818,071 -0.10(-1.54%)
Feb 13, 2014 6.175 6.362 6.136 6.352 658,587 +0.15(+2.37%)
Feb 12, 2014 6.126 6.352 6.126 6.205 822,069 +0.08(+1.28%)
Feb 11, 2014 5.979 6.190 5.979 6.126 735,097 +0.15(+2.46%)
Feb 10, 2014 6.048 6.058 5.975 5.979 718,235 -0.04(-0.65%)
Feb 07, 2014 5.970 6.057 5.950 6.019 561,112 +0.03(+0.49%)
Feb 06, 2014 5.940 6.068 5.881 5.989 662,259 +0.13(+2.17%)
Feb 05, 2014 5.989 6.048 5.832 5.862 993,470 -0.16(-2.61%)
Feb 04, 2014 6.117 6.231 6.009 6.019 1,015,652 -0.10(-1.60%)
Feb 03, 2014 6.224 6.352 6.117 6.117 968,098 -0.10(-1.58%)
Jan 31, 2014 6.087 6.322 6.077 6.215 707,214 +0.07(+1.12%)
Jan 30, 2014 6.146 6.234 6.077 6.146 594,046 +0.03(+0.48%)
Jan 29, 2014 6.146 6.185 6.048 6.117 795,136 -0.07(-1.11%)
Jan 28, 2014 6.205 6.283 6.112 6.185 645,445 -0.02(-0.32%)
Jan 27, 2014 6.362 6.372 6.088 6.205 858,146 -0.16(-2.47%)
Jan 24, 2014 6.421 6.430 6.332 6.362 1,125,815 -0.10(-1.52%)
Jan 23, 2014 6.479 6.538 6.391 6.460 820,477 -0.06(-0.90%)
Jan 22, 2014 6.783 6.783 6.421 6.519 1,291,830 -0.23(-3.34%)
Jan 21, 2014 6.234 6.764 6.234 6.744 2,400,579 +0.52(+8.35%)
Jan 17, 2014 6.254 6.224 6.224 6.224 739,110 -0.05(-0.78%)
Jan 16, 2014 6.166 6.380 6.166 6.273 556,827 -0.10(-1.54%)
Jan 15, 2014 6.224 6.410 6.175 6.372 924,123 +0.15(+2.36%)
Jan 14, 2014 6.156 6.234 6.058 6.224 492,216 +0.08(+1.28%)
Jan 13, 2014 6.185 6.244 6.077 6.146 727,152 -0.09(-1.42%)
Jan 10, 2014 6.411 6.411 6.215 6.234 523,407 -0.16(-2.45%)
Jan 09, 2014 6.372 6.421 6.205 6.391 1,131,401 +0.02(+0.31%)
Jan 08, 2014 6.215 6.381 6.146 6.372 1,187,088 +0.17(+2.69%)
Jan 07, 2014 6.077 6.215 6.019 6.205 901,835 +0.13(+2.10%)
Jan 06, 2014 6.195 6.224 6.058 6.077 734,994 -0.12(-1.90%)
Jan 03, 2014 6.195 6.254 6.136 6.195 577,208 +0.00(+0.00%)
Jan 02, 2014 6.126 6.215 6.048 6.195 737,448 +0.07(+1.10%)
Dec 31, 2013 6.175 6.127 6.127 6.127 916,211 -0.04(-0.62%)
Dec 30, 2013 6.303 6.303 6.146 6.166 996,735 -0.17(-2.63%)
Dec 27, 2013 6.372 6.421 6.273 6.332 780,654 +0.01(+0.16%)
Dec 26, 2013 6.342 6.421 6.224 6.322 1,085,997 +0.02(+0.31%)
Dec 24, 2013 6.450 6.450 6.244 6.303 825,374 -0.08(-1.23%)
Dec 23, 2013 6.264 6.450 6.136 6.381 1,538,961 +0.23(+3.66%)
Dec 20, 2013 5.901 6.273 5.871 6.156 2,559,753 +0.37(+6.44%)
Dec 19, 2013 5.587 6.019 5.587 5.783 2,238,688 +0.23(+4.06%)
Dec 18, 2013 5.587 5.627 5.509 5.558 767,573 -0.04(-0.70%)
Dec 17, 2013 5.489 5.617 5.460 5.597 600,917 +0.08(+1.42%)
Dec 16, 2013 5.578 5.636 5.421 5.519 598,544 -0.02(-0.35%)
Dec 13, 2013 5.597 5.671 5.430 5.538 887,631 -0.05(-0.88%)
Dec 12, 2013 5.440 5.597 5.357 5.587 807,824 +0.14(+2.52%)
Dec 11, 2013 5.578 5.597 5.381 5.450 1,751,251 -0.09(-1.59%)
Dec 10, 2013 5.538 5.705 5.509 5.538 1,024,657 +0.03(+0.53%)
Dec 09, 2013 5.627 5.685 5.489 5.509 708,274 -0.11(-1.92%)
Dec 06, 2013 5.695 5.759 5.578 5.617 0 -0.07(-1.21%)
Dec 05, 2013 5.734 5.772 5.627 5.685 0 -0.08(-1.36%)
Dec 04, 2013 5.881 5.911 5.725 5.764 0 -0.14(-2.33%)
Dec 03, 2013 5.940 6.019 5.852 5.901 0 -0.06(-0.99%)
Dec 02, 2013 6.028 6.048 5.930 5.960 809,710 -0.07(-1.14%)
Nov 29, 2013 5.950 6.077 5.881 6.028 0 +0.14(+2.33%)
Nov 27, 2013 5.685 5.999 5.676 5.891 0 +0.23(+3.98%)
Nov 26, 2013 5.695 5.734 5.578 5.666 0 -0.01(-0.17%)
Nov 25, 2013 5.666 5.734 5.656 5.676 490,180 +0.06(+1.05%)
Nov 22, 2013 5.734 5.764 5.607 5.617 0 -0.14(-2.39%)
Nov 21, 2013 5.783 5.823 5.676 5.754 807,221 -0.01(-0.17%)
Nov 20, 2013 5.852 5.891 5.715 5.764 0 -0.08(-1.34%)
Nov 19, 2013 5.715 5.862 5.676 5.842 1,667,929 +0.15(+2.58%)
Nov 18, 2013 5.489 5.783 5.489 5.695 0 +0.21(+3.75%)
Nov 15, 2013 5.529 5.587 5.470 5.489 0 +0.03(+0.54%)
Nov 14, 2013 5.440 5.568 5.401 5.460 1,045,858 +0.07(+1.27%)
Nov 12, 2013 5.430 5.440 5.293 5.391 0 +0.03(+0.55%)
Nov 11, 2013 5.430 5.440 5.318 5.362 0 +0.02(+0.37%)
Nov 08, 2013 5.411 5.523 5.323 5.342 0 -0.04(-0.73%)
Nov 07, 2013 5.519 5.597 5.352 5.381 994,113 -0.11(-1.96%)
Nov 06, 2013 5.450 5.558 5.342 5.489 1,011,679 +0.05(+0.90%)
Nov 05, 2013 5.617 5.660 5.430 5.440 1,083,171 -0.18(-3.14%)
Nov 04, 2013 5.538 5.636 5.400 5.617 1,045,193 +0.27(+5.04%)
Nov 01, 2013 5.764 5.783 5.264 5.347 0 -0.56(-9.54%)
Oct 31, 2013 5.950 6.087 5.842 5.911 0 -0.07(-1.15%)
Oct 30, 2013 6.126 6.166 5.970 5.979 458,422 -0.13(-2.09%)
Oct 29, 2013 6.166 6.185 6.048 6.107 0 -0.07(-1.11%)
Oct 28, 2013 6.215 6.254 6.107 6.175 0 +0.00(+0.00%)
Oct 25, 2013 6.028 6.205 5.984 6.175 0 +0.19(+3.11%)
Oct 24, 2013 5.881 5.999 5.842 5.989 786,518 +0.12(+2.00%)
Oct 23, 2013 5.881 5.996 5.818 5.872 925,341 +0.01(+0.17%)
Oct 22, 2013 5.881 5.911 5.695 5.862 1,260,457 +0.02(+0.34%)
Oct 21, 2013 6.558 6.558 5.745 5.842 2,583,205 -0.80(-12.09%)
Oct 18, 2013 6.568 6.666 6.538 6.646 753,549 +0.17(+2.65%)
Oct 17, 2013 6.381 6.558 6.381 6.474 1,228,404 +0.08(+1.30%)
Oct 16, 2013 6.450 6.538 6.372 6.391 753,342 +0.00(+0.00%)
Oct 15, 2013 6.509 6.538 6.381 6.391 555,601 -0.13(-1.95%)
Oct 14, 2013 6.538 6.587 6.445 6.519 520,667 -0.02(-0.30%)
Oct 11, 2013 6.411 6.636 6.401 6.538 0 +0.13(+1.99%)
Oct 10, 2013 6.332 6.470 6.322 6.411 537,950 +0.14(+2.19%)
Oct 09, 2013 6.303 6.385 6.273 6.273 0 -0.03(-0.47%)
Oct 08, 2013 6.558 6.558 6.293 6.303 563,297 -0.24(-3.60%)
Oct 07, 2013 6.519 6.585 6.489 6.538 0 +0.00(+0.00%)
Oct 04, 2013 6.519 6.607 6.499 6.538 0 +0.00(+0.00%)
Oct 03, 2013 6.626 6.626 6.494 6.538 0 -0.08(-1.19%)
Oct 02, 2013 6.666 6.685 6.563 6.617 648,966 -0.06(-0.88%)
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.