Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iridium Comm Inc (NQ: IRDM )

26.26 -0.19 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
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%)
Oct 01, 2014 8.637 8.676 8.382 8.440 658,367 -0.24(-2.71%)
Sep 30, 2014 8.764 8.833 8.676 8.676 876,240 -0.07(-0.78%)
Sep 29, 2014 8.656 8.779 8.627 8.744 649,065 -0.03(-0.34%)
Sep 26, 2014 8.578 8.833 8.539 8.774 489,013 +0.21(+2.40%)
Sep 25, 2014 8.784 8.784 8.526 8.568 625,465 -0.16(-1.80%)
Sep 24, 2014 8.735 8.793 8.651 8.725 355,853 -0.01(-0.11%)
Sep 23, 2014 8.686 8.823 8.666 8.735 604,933 -0.04(-0.45%)
Sep 22, 2014 8.989 8.989 8.612 8.774 1,005,860 -0.06(-0.67%)
Sep 19, 2014 8.715 8.867 8.627 8.833 1,694,925 +0.14(+1.58%)
Sep 18, 2014 8.715 8.774 8.627 8.695 628,798 -0.01(-0.11%)
Sep 17, 2014 8.686 8.823 8.637 8.705 454,228 +0.03(+0.34%)
Sep 16, 2014 8.656 8.735 8.578 8.676 612,482 +0.02(+0.23%)
Sep 15, 2014 9.038 9.107 8.529 8.656 1,154,734 -0.40(-4.44%)
Sep 12, 2014 8.803 9.058 8.739 9.058 1,262,530 +0.27(+3.13%)
Sep 11, 2014 8.774 8.862 8.695 8.784 869,893 -0.04(-0.44%)
Sep 10, 2014 8.842 8.872 8.705 8.823 642,360 +0.02(+0.22%)
Sep 09, 2014 8.931 8.931 8.676 8.803 782,518 -0.16(-1.75%)
Sep 08, 2014 8.970 9.078 8.872 8.960 394,724 -0.02(-0.22%)
Sep 05, 2014 8.950 9.068 8.921 8.980 440,581 -0.01(-0.11%)
Sep 04, 2014 8.960 9.166 8.869 8.989 628,539 +0.09(+0.99%)
Sep 03, 2014 9.166 9.205 8.872 8.901 591,467 -0.24(-2.58%)
Sep 02, 2014 9.225 9.284 9.038 9.137 555,522 -0.08(-0.85%)
Aug 29, 2014 8.950 9.215 9.215 9.215 784,953 +0.27(+3.07%)
Aug 28, 2014 9.107 9.127 8.882 8.940 487,321 -0.18(-1.94%)
Aug 27, 2014 9.195 9.215 9.117 9.117 324,449 -0.09(-0.96%)
Aug 26, 2014 9.107 9.215 9.078 9.205 440,968 +0.13(+1.40%)
Aug 25, 2014 8.950 9.352 8.907 9.078 1,184,622 +0.15(+1.65%)
Aug 22, 2014 8.901 8.970 8.823 8.931 586,036 +0.01(+0.11%)
Aug 21, 2014 8.989 8.989 8.784 8.921 663,498 -0.07(-0.76%)
Aug 20, 2014 8.872 8.999 8.862 8.989 551,423 +0.05(+0.55%)
Aug 19, 2014 8.921 9.004 8.891 8.940 1,099,297 -0.02(-0.22%)
Aug 18, 2014 8.627 9.009 8.578 8.960 1,822,061 +0.40(+4.70%)
Aug 15, 2014 8.539 8.627 8.372 8.558 743,863 +0.10(+1.16%)
Aug 14, 2014 8.421 8.597 8.225 8.460 810,450 +0.06(+0.70%)
Aug 13, 2014 8.235 8.411 8.176 8.401 702,420 +0.21(+2.51%)
Aug 12, 2014 8.146 8.225 8.039 8.195 636,844 -0.03(-0.36%)
Aug 11, 2014 8.127 8.235 8.068 8.225 664,169 +0.17(+2.07%)
Aug 08, 2014 8.009 8.078 7.950 8.058 704,201 +0.05(+0.61%)
Aug 07, 2014 8.186 8.230 7.980 8.009 520,561 -0.18(-2.16%)
Aug 06, 2014 8.137 8.274 8.078 8.186 455,020 +0.00(+0.00%)
Aug 05, 2014 8.137 8.303 8.039 8.186 709,900 +0.02(+0.24%)
Aug 04, 2014 8.166 8.215 7.970 8.166 1,125,451 +0.09(+1.09%)
Aug 01, 2014 8.205 8.333 8.029 8.078 1,715,456 +0.06(+0.73%)
Jul 31, 2014 7.754 8.303 7.696 8.019 1,786,560 +0.15(+1.87%)
Jul 30, 2014 7.941 8.048 7.813 7.872 644,143 -0.03(-0.37%)
Jul 29, 2014 7.843 7.959 7.744 7.901 600,485 +0.06(+0.75%)
Jul 28, 2014 7.941 7.970 7.715 7.843 682,661 -0.10(-1.23%)
Jul 25, 2014 7.921 8.029 7.892 7.941 473,139 -0.02(-0.25%)
Jul 24, 2014 8.146 8.247 7.911 7.960 694,638 -0.18(-2.17%)
Jul 23, 2014 8.156 8.244 7.990 8.137 558,588 -0.02(-0.24%)
Jul 22, 2014 8.029 8.254 7.941 8.156 832,509 +0.18(+2.21%)
Jul 21, 2014 7.921 8.048 7.901 7.980 757,520 +0.02(+0.25%)
Jul 18, 2014 7.852 8.048 7.823 7.960 686,770 +0.08(+1.00%)
Jul 17, 2014 7.901 8.029 7.808 7.882 951,825 -0.06(-0.74%)
Jul 16, 2014 8.166 8.166 7.931 7.941 938,514 -0.14(-1.70%)
Jul 15, 2014 8.235 8.303 7.931 8.078 855,891 -0.12(-1.44%)
Jul 14, 2014 8.254 8.312 8.097 8.195 822,618 +0.08(+0.97%)
Jul 11, 2014 8.058 8.146 7.985 8.117 546,382 +0.05(+0.61%)
Jul 10, 2014 8.048 8.132 7.911 8.068 924,638 -0.18(-2.14%)
Jul 09, 2014 8.186 8.342 8.176 8.244 793,362 +0.06(+0.72%)
Jul 08, 2014 8.431 8.479 8.097 8.186 1,548,677 -0.28(-3.36%)
Jul 07, 2014 8.705 8.705 8.352 8.470 1,198,142 -0.22(-2.48%)
Jul 03, 2014 8.382 8.686 8.686 8.686 1,719,859 +0.36(+4.36%)
Jul 02, 2014 8.303 8.333 8.190 8.323 1,186,610 +0.06(+0.71%)
Jul 01, 2014 8.303 8.372 8.186 8.264 1,089,101 -0.03(-0.35%)
Jun 30, 2014 8.088 8.323 7.993 8.293 1,223,100 +0.18(+2.17%)
Jun 27, 2014 7.970 8.137 7.960 8.117 1,655,017 +0.09(+1.10%)
Jun 26, 2014 8.048 8.063 7.892 8.029 636,678 +0.02(+0.24%)
Jun 25, 2014 7.901 8.019 7.872 8.009 689,357 +0.04(+0.49%)
Jun 24, 2014 8.019 8.146 7.970 7.970 881,252 -0.09(-1.09%)
Jun 23, 2014 8.205 8.205 7.921 8.058 952,875 -0.15(-1.79%)
Jun 20, 2014 8.088 8.235 7.999 8.205 5,473,728 +0.16(+2.01%)
Jun 19, 2014 7.970 8.058 7.862 8.043 1,426,081 +0.11(+1.42%)
Jun 18, 2014 7.999 8.127 7.813 7.931 1,616,622 -0.18(-2.18%)
Jun 17, 2014 7.852 8.146 7.764 8.107 2,183,757 +0.23(+2.86%)
Jun 16, 2014 7.509 7.921 7.470 7.882 1,531,870 +0.33(+4.42%)
Jun 13, 2014 7.637 7.725 7.539 7.548 1,125,549 -0.15(-1.91%)
Jun 12, 2014 7.882 7.950 7.543 7.695 2,186,417 -0.22(-2.73%)
Jun 11, 2014 8.097 8.097 7.833 7.911 1,132,713 -0.20(-2.42%)
Jun 10, 2014 8.048 8.107 7.931 8.107 1,188,891 +0.18(+2.22%)
Jun 06, 2014 7.931 8.088 7.882 7.931 1,883,979 +0.05(+0.62%)
Jun 05, 2014 7.892 7.892 7.705 7.882 1,656,899 +0.02(+0.25%)
Jun 04, 2014 7.813 7.892 7.686 7.862 1,873,353 +0.00(+0.00%)
Jun 03, 2014 7.735 7.911 7.656 7.862 1,823,688 +0.11(+1.39%)
Jun 02, 2014 7.744 7.872 7.656 7.754 1,806,740 -0.01(-0.13%)
May 30, 2014 7.950 7.960 7.666 7.764 3,976,753 -0.21(-2.58%)
May 29, 2014 7.744 8.039 7.646 7.970 3,626,964 +0.23(+2.91%)
May 28, 2014 7.372 7.774 7.372 7.744 2,760,154 +0.36(+4.91%)
May 27, 2014 7.499 7.529 7.308 7.382 1,394,892 -0.02(-0.26%)
May 23, 2014 7.333 7.401 7.401 7.401 1,038,240 +0.11(+1.48%)
May 22, 2014 7.372 7.394 7.235 7.294 467,497 -0.08(-1.06%)
May 21, 2014 7.343 7.411 7.137 7.372 1,487,463 +0.11(+1.48%)
May 20, 2014 7.431 7.646 7.205 7.264 2,941,487 +0.19(+2.63%)
May 19, 2014 6.862 7.097 6.794 7.078 1,015,060 +0.23(+3.29%)
May 16, 2014 6.843 6.941 6.764 6.852 1,947,062 +0.05(+0.72%)
May 15, 2014 6.813 6.872 6.715 6.803 949,060 -0.01(-0.14%)
May 14, 2014 6.911 6.911 6.764 6.813 1,259,379 -0.15(-2.11%)
May 13, 2014 7.294 7.352 6.941 6.960 2,633,196 -0.36(-4.95%)
May 12, 2014 6.862 7.470 6.813 7.323 3,993,176 +0.65(+9.69%)
May 09, 2014 6.186 6.715 6.186 6.676 9,779,668 +0.67(+11.09%)
May 08, 2014 6.392 6.392 6.000 6.009 3,769,738 -0.30(-4.81%)
May 07, 2014 6.656 6.683 6.245 6.313 2,237,543 -0.36(-5.43%)
May 06, 2014 7.088 7.088 6.627 6.676 2,030,194 -0.42(-5.94%)
May 05, 2014 7.156 7.460 6.862 7.097 2,625,812 -0.38(-5.11%)
May 02, 2014 7.509 7.695 7.441 7.480 1,139,191 +0.02(+0.26%)
May 01, 2014 6.941 7.725 6.911 7.460 3,919,842 +0.92(+14.09%)
Apr 30, 2014 6.539 6.568 6.431 6.539 617,340 +0.02(+0.30%)
Apr 29, 2014 6.558 6.666 6.499 6.519 508,794 -0.07(-1.04%)
Apr 28, 2014 6.705 6.764 6.450 6.588 818,396 -0.07(-1.03%)
Apr 25, 2014 6.843 6.911 6.637 6.656 816,259 -0.24(-3.41%)
Apr 24, 2014 6.980 7.058 6.843 6.892 619,990 -0.01(-0.14%)
Apr 23, 2014 6.941 7.078 6.882 6.901 850,246 -0.03(-0.42%)
Apr 22, 2014 6.862 6.960 6.823 6.931 507,539 +0.08(+1.14%)
Apr 21, 2014 6.970 7.009 6.813 6.852 408,149 -0.10(-1.41%)
Apr 17, 2014 6.921 6.950 6.950 6.950 485,967 -0.02(-0.28%)
Apr 16, 2014 7.097 7.176 6.921 6.970 484,763 -0.06(-0.84%)
Apr 15, 2014 7.058 7.146 6.882 7.029 559,099 +0.02(+0.28%)
Apr 14, 2014 7.039 7.088 6.950 7.009 284,982 +0.05(+0.70%)
Apr 11, 2014 7.058 7.058 6.892 6.960 625,897 -0.17(-2.34%)
Apr 10, 2014 7.264 7.323 7.117 7.127 561,695 -0.17(-2.28%)
Apr 09, 2014 7.195 7.303 7.156 7.294 424,870 +0.09(+1.22%)
Apr 08, 2014 7.097 7.254 7.039 7.205 461,308 +0.12(+1.66%)
Apr 07, 2014 7.225 7.303 7.020 7.088 842,139 -0.27(-3.73%)
Apr 04, 2014 7.578 7.676 7.259 7.362 1,161,883 -0.16(-2.09%)
Apr 03, 2014 7.627 7.725 7.499 7.519 581,084 -0.09(-1.16%)
Apr 02, 2014 7.519 7.754 7.450 7.607 1,197,945 +0.14(+1.84%)
Apr 01, 2014 7.352 7.548 7.254 7.470 755,180 +0.11(+1.46%)
Mar 31, 2014 6.960 7.392 6.862 7.362 1,180,528 +0.26(+3.73%)
Mar 28, 2014 7.254 7.411 7.078 7.097 668,722 -0.16(-2.16%)
Mar 27, 2014 7.294 7.421 7.166 7.254 586,113 -0.04(-0.54%)
Mar 26, 2014 7.597 7.597 7.294 7.294 640,882 -0.24(-3.13%)
Mar 25, 2014 7.637 7.793 7.450 7.529 693,790 -0.05(-0.65%)
Mar 24, 2014 7.607 7.725 7.490 7.578 941,676 -0.04(-0.51%)
Mar 21, 2014 7.656 7.793 7.578 7.617 894,404 -0.01(-0.13%)
Mar 20, 2014 7.450 7.793 7.438 7.627 892,178 +0.19(+2.50%)
Mar 19, 2014 7.548 7.676 7.401 7.441 595,616 -0.09(-1.17%)
Mar 18, 2014 7.401 7.539 7.367 7.529 664,120 +0.14(+1.86%)
Mar 17, 2014 7.421 7.558 7.372 7.392 774,472 +0.03(+0.40%)
Mar 14, 2014 7.529 7.735 7.303 7.362 1,347,006 -0.22(-2.85%)
Mar 13, 2014 7.284 7.705 7.284 7.578 2,790,521 +0.34(+4.74%)
Mar 12, 2014 6.862 7.588 6.862 7.235 2,563,301 +0.39(+5.73%)
Mar 11, 2014 6.813 6.960 6.789 6.843 795,226 +0.04(+0.58%)
Mar 10, 2014 6.862 6.911 6.774 6.803 827,999 -0.08(-1.14%)
Mar 07, 2014 6.950 6.950 6.745 6.882 759,814 +0.01(+0.14%)
Mar 06, 2014 6.911 6.960 6.735 6.872 1,009,211 +0.05(+0.72%)
Mar 05, 2014 6.627 6.911 6.568 6.823 1,914,724 +0.27(+4.19%)
Mar 04, 2014 6.470 6.745 6.441 6.548 1,190,697 +0.16(+2.45%)
Mar 03, 2014 6.274 6.509 6.274 6.392 1,022,599 +0.00(+0.00%)
Feb 28, 2014 6.686 6.730 6.313 6.392 1,579,252 -0.32(-4.82%)
Feb 27, 2014 6.107 6.852 5.921 6.715 2,749,768 +0.59(+9.60%)
Feb 26, 2014 6.205 6.245 6.098 6.127 721,726 -0.05(-0.79%)
Feb 25, 2014 6.235 6.274 6.156 6.176 343,466 -0.03(-0.47%)
Feb 24, 2014 6.137 6.235 6.137 6.205 361,228 +0.07(+1.12%)
Feb 21, 2014 6.166 6.196 6.078 6.137 702,254 +0.01(+0.16%)
Feb 20, 2014 6.058 6.156 6.058 6.127 453,492 +0.07(+1.13%)
Feb 19, 2014 6.186 6.235 6.049 6.058 812,668 -0.18(-2.83%)
Feb 18, 2014 6.284 6.313 6.138 6.235 654,202 -0.02(-0.31%)
Feb 14, 2014 6.362 6.254 6.254 6.254 818,004 -0.10(-1.54%)
Feb 13, 2014 6.176 6.362 6.137 6.352 658,533 +0.15(+2.37%)
Feb 12, 2014 6.127 6.352 6.127 6.205 822,002 +0.08(+1.28%)
Feb 11, 2014 5.980 6.191 5.980 6.127 735,038 +0.15(+2.46%)
Feb 10, 2014 6.049 6.058 5.975 5.980 718,177 -0.04(-0.65%)
Feb 07, 2014 5.970 6.057 5.950 6.019 561,067 +0.03(+0.49%)
Feb 06, 2014 5.941 6.068 5.882 5.990 662,205 +0.13(+2.17%)
Feb 05, 2014 5.990 6.049 5.833 5.862 993,389 -0.16(-2.61%)
Feb 04, 2014 6.117 6.231 6.009 6.019 1,015,570 -0.10(-1.60%)
Feb 03, 2014 6.225 6.352 6.117 6.117 968,019 -0.10(-1.58%)
Jan 31, 2014 6.088 6.323 6.078 6.215 707,157 +0.07(+1.12%)
Jan 30, 2014 6.147 6.235 6.078 6.147 593,998 +0.03(+0.48%)
Jan 29, 2014 6.147 6.186 6.049 6.117 795,072 -0.07(-1.11%)
Jan 28, 2014 6.205 6.284 6.112 6.186 645,393 -0.02(-0.32%)
Jan 27, 2014 6.362 6.372 6.089 6.205 858,076 -0.16(-2.47%)
Jan 24, 2014 6.421 6.431 6.333 6.362 1,125,723 -0.10(-1.52%)
Jan 23, 2014 6.480 6.539 6.392 6.460 820,410 -0.06(-0.90%)
Jan 22, 2014 6.784 6.784 6.421 6.519 1,291,724 -0.23(-3.34%)
Jan 21, 2014 6.235 6.764 6.235 6.745 2,400,383 +0.52(+8.35%)
Jan 17, 2014 6.254 6.225 6.225 6.225 739,050 -0.05(-0.78%)
Jan 16, 2014 6.166 6.381 6.166 6.274 556,781 -0.10(-1.54%)
Jan 15, 2014 6.225 6.410 6.176 6.372 924,048 +0.15(+2.36%)
Jan 14, 2014 6.156 6.235 6.058 6.225 492,176 +0.08(+1.28%)
Jan 13, 2014 6.186 6.245 6.078 6.147 727,093 -0.09(-1.42%)
Jan 10, 2014 6.411 6.411 6.215 6.235 523,364 -0.16(-2.45%)
Jan 09, 2014 6.372 6.421 6.205 6.392 1,131,309 +0.02(+0.31%)
Jan 08, 2014 6.215 6.382 6.147 6.372 1,186,992 +0.17(+2.69%)
Jan 07, 2014 6.078 6.215 6.019 6.205 901,762 +0.13(+2.10%)
Jan 06, 2014 6.196 6.225 6.058 6.078 734,935 -0.12(-1.90%)
Jan 03, 2014 6.196 6.254 6.137 6.196 577,161 +0.00(+0.00%)
Jan 02, 2014 6.127 6.215 6.049 6.196 737,388 +0.07(+1.10%)
Dec 31, 2013 6.176 6.128 6.128 6.128 916,136 -0.04(-0.62%)
Dec 30, 2013 6.303 6.303 6.147 6.166 996,654 -0.17(-2.63%)
Dec 27, 2013 6.372 6.421 6.274 6.333 780,590 +0.01(+0.15%)
Dec 26, 2013 6.343 6.421 6.225 6.323 1,085,908 +0.02(+0.31%)
Dec 24, 2013 6.450 6.450 6.245 6.303 825,307 -0.08(-1.23%)
Dec 23, 2013 6.264 6.450 6.137 6.382 1,538,835 +0.23(+3.66%)
Dec 20, 2013 5.901 6.274 5.871 6.156 2,559,545 +0.37(+6.44%)
Dec 19, 2013 5.588 6.019 5.588 5.784 2,238,505 +0.23(+4.06%)
Dec 18, 2013 5.588 5.627 5.509 5.558 767,511 -0.04(-0.70%)
Dec 17, 2013 5.490 5.617 5.461 5.598 600,868 +0.08(+1.42%)
Dec 16, 2013 5.578 5.637 5.421 5.519 598,495 -0.02(-0.35%)
Dec 13, 2013 5.598 5.672 5.431 5.539 887,558 -0.05(-0.88%)
Dec 12, 2013 5.441 5.598 5.357 5.588 807,758 +0.14(+2.52%)
Dec 11, 2013 5.578 5.598 5.382 5.451 1,751,109 -0.09(-1.59%)
Dec 10, 2013 5.539 5.705 5.509 5.539 1,024,574 +0.03(+0.53%)
Dec 09, 2013 5.627 5.686 5.490 5.509 708,217 -0.11(-1.92%)
Dec 06, 2013 5.696 5.759 5.578 5.617 0 -0.07(-1.21%)
Dec 05, 2013 5.735 5.772 5.627 5.686 0 -0.08(-1.36%)
Dec 04, 2013 5.882 5.911 5.725 5.764 0 -0.14(-2.33%)
Dec 03, 2013 5.941 6.019 5.852 5.901 0 -0.06(-0.99%)
Dec 02, 2013 6.029 6.049 5.931 5.960 809,644 -0.07(-1.14%)
Nov 29, 2013 5.950 6.078 5.882 6.029 0 +0.14(+2.33%)
Nov 27, 2013 5.686 6.000 5.676 5.892 0 +0.23(+3.98%)
Nov 26, 2013 5.696 5.735 5.578 5.666 0 -0.01(-0.17%)
Nov 25, 2013 5.666 5.735 5.656 5.676 490,140 +0.06(+1.05%)
Nov 22, 2013 5.735 5.764 5.607 5.617 0 -0.14(-2.38%)
Nov 21, 2013 5.784 5.823 5.676 5.754 807,155 -0.01(-0.17%)
Nov 20, 2013 5.852 5.892 5.715 5.764 0 -0.08(-1.34%)
Nov 19, 2013 5.715 5.862 5.676 5.843 1,667,793 +0.15(+2.58%)
Nov 18, 2013 5.490 5.784 5.490 5.696 0 +0.21(+3.75%)
Nov 15, 2013 5.529 5.588 5.470 5.490 0 +0.03(+0.54%)
Nov 14, 2013 5.441 5.568 5.402 5.460 1,045,773 +0.07(+1.27%)
Nov 12, 2013 5.431 5.441 5.294 5.392 0 +0.03(+0.55%)
Nov 11, 2013 5.431 5.441 5.318 5.362 0 +0.02(+0.37%)
Nov 08, 2013 5.411 5.523 5.323 5.343 0 -0.04(-0.73%)
Nov 07, 2013 5.519 5.598 5.353 5.382 994,032 -0.11(-1.96%)
Nov 06, 2013 5.451 5.558 5.343 5.490 1,011,596 +0.05(+0.90%)
Nov 05, 2013 5.617 5.660 5.431 5.441 1,083,083 -0.18(-3.14%)
Nov 04, 2013 5.539 5.637 5.401 5.617 1,045,108 +0.27(+5.04%)
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.