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, 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%)
Jan 02, 2015 9.646 9.744 9.362 9.489 509,696 -0.07(-0.72%)
Dec 31, 2014 9.764 9.558 9.558 9.558 807,089 -0.21(-2.11%)
Dec 30, 2014 9.901 9.980 9.744 9.764 399,404 -0.19(-1.87%)
Dec 29, 2014 9.735 9.960 9.705 9.950 637,240 +0.22(+2.22%)
Dec 26, 2014 9.725 9.744 9.587 9.735 245,435 +0.08(+0.81%)
Dec 24, 2014 9.499 9.656 9.656 9.656 202,384 +0.13(+1.34%)
Dec 23, 2014 9.529 9.607 9.480 9.529 315,149 +0.06(+0.62%)
Dec 22, 2014 9.558 9.646 9.440 9.470 365,997 -0.10(-1.02%)
Dec 19, 2014 9.646 9.705 9.509 9.568 1,484,870 -0.10(-1.06%)
Dec 18, 2014 9.617 9.744 9.558 9.671 804,886 +0.16(+1.70%)
Dec 17, 2014 9.215 9.568 9.029 9.509 760,342 +0.27(+2.97%)
Dec 16, 2014 8.999 9.303 8.970 9.235 714,849 +0.25(+2.73%)
Dec 15, 2014 9.009 9.078 8.842 8.989 552,602 +0.01(+0.11%)
Dec 12, 2014 8.891 9.137 8.891 8.980 456,323 -0.03(-0.38%)
Dec 11, 2014 8.911 9.097 8.833 9.014 610,281 +0.13(+1.49%)
Dec 10, 2014 9.117 9.195 8.833 8.882 500,170 -0.25(-2.79%)
Dec 09, 2014 8.793 9.137 8.725 9.137 536,866 +0.24(+2.64%)
Dec 08, 2014 8.940 9.186 8.882 8.901 467,853 -0.04(-0.44%)
Dec 05, 2014 8.833 9.068 8.823 8.940 492,760 +0.12(+1.33%)
Dec 04, 2014 8.960 9.009 8.823 8.823 529,601 -0.12(-1.32%)
Dec 03, 2014 9.058 9.088 8.940 8.940 759,884 -0.15(-1.62%)
Dec 02, 2014 8.823 9.088 8.764 9.088 859,461 +0.10(+1.09%)
Dec 01, 2014 9.303 9.337 8.931 8.989 977,849 -0.37(-3.98%)
Nov 28, 2014 9.548 9.617 9.352 9.362 380,337 -0.16(-1.65%)
Nov 26, 2014 9.587 9.519 9.519 9.519 391,507 -0.05(-0.51%)
Nov 25, 2014 9.509 9.744 9.499 9.568 531,860 +0.09(+0.93%)
Nov 24, 2014 9.195 9.480 9.132 9.480 494,760 +0.30(+3.31%)
Nov 21, 2014 9.558 9.558 9.137 9.176 467,516 -0.08(-0.85%)
Nov 20, 2014 9.068 9.352 8.989 9.254 500,159 +0.17(+1.83%)
Nov 19, 2014 9.421 9.489 8.940 9.088 1,550,134 -0.38(-4.04%)
Nov 18, 2014 9.656 9.764 9.421 9.470 624,881 -0.18(-1.83%)
Nov 17, 2014 9.921 9.970 9.646 9.646 583,577 -0.29(-2.96%)
Nov 14, 2014 9.823 9.950 9.783 9.940 524,971 +0.12(+1.20%)
Nov 13, 2014 9.891 10.05 9.823 9.823 703,325 -0.01(-0.10%)
Nov 12, 2014 9.744 9.872 9.607 9.833 848,841 +0.08(+0.80%)
Nov 11, 2014 9.705 9.871 9.597 9.754 881,842 +0.00(+0.00%)
Nov 10, 2014 9.568 9.764 9.509 9.754 695,531 +0.09(+0.91%)
Nov 07, 2014 9.705 9.754 9.538 9.666 783,890 -0.07(-0.70%)
Nov 06, 2014 9.489 9.754 9.382 9.735 1,006,597 +0.01(+0.10%)
Nov 05, 2014 10.18 10.22 9.440 9.725 1,556,277 -0.39(-3.88%)
Nov 04, 2014 9.980 10.29 9.960 10.12 1,865,844 +0.14(+1.38%)
Nov 03, 2014 9.323 10.04 9.323 9.980 2,733,795 +0.67(+7.16%)
Oct 31, 2014 9.225 9.460 9.215 9.313 1,748,739 +0.29(+3.26%)
Oct 30, 2014 9.215 9.215 8.901 9.019 1,571,436 +0.12(+1.32%)
Oct 29, 2014 8.980 8.980 8.803 8.901 603,891 -0.02(-0.22%)
Oct 28, 2014 8.921 9.019 8.833 8.921 835,397 +0.05(+0.55%)
Oct 27, 2014 8.784 8.891 8.813 8.872 505,177 +0.06(+0.67%)
Oct 24, 2014 8.882 8.950 8.686 8.813 504,856 -0.03(-0.33%)
Oct 23, 2014 8.940 9.009 8.764 8.842 879,733 +0.00(+0.00%)
Oct 22, 2014 8.921 9.048 8.818 8.842 690,507 -0.08(-0.88%)
Oct 21, 2014 8.862 9.068 8.847 8.921 753,504 +0.11(+1.22%)
Oct 20, 2014 8.754 8.921 8.499 8.813 556,552 +0.06(+0.67%)
Oct 17, 2014 8.931 8.931 8.715 8.754 724,338 -0.05(-0.56%)
Oct 16, 2014 8.499 8.852 8.480 8.803 657,595 +0.21(+2.39%)
Oct 15, 2014 8.156 8.627 8.127 8.597 789,513 +0.30(+3.66%)
Oct 14, 2014 8.068 8.426 8.039 8.293 646,856 +0.28(+3.55%)
Oct 13, 2014 8.166 8.303 7.990 8.009 851,538 -0.12(-1.45%)
Oct 10, 2014 8.254 8.509 8.112 8.127 658,592 -0.19(-2.24%)
Oct 09, 2014 8.676 8.764 8.313 8.313 536,692 -0.40(-4.61%)
Oct 08, 2014 8.637 8.725 8.421 8.715 574,797 +0.03(+0.34%)
Oct 07, 2014 8.499 8.725 8.287 8.686 770,578 +0.14(+1.61%)
Oct 06, 2014 8.539 8.715 8.470 8.548 362,945 +0.01(+0.11%)
Oct 03, 2014 8.695 8.744 8.499 8.539 404,079 -0.06(-0.68%)
Oct 02, 2014 8.431 8.597 8.274 8.597 530,864 +0.16(+1.86%)
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.