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

Iridium Comm Inc (NQ: IRDM )

31.48 +1.04 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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, 2017 12.12 12.12 11.58 11.82 1,708,468 -0.15(-1.23%)
Oct 30, 2017 12.46 12.66 11.87 11.97 866,795 -0.54(-4.33%)
Oct 27, 2017 11.92 12.71 11.83 12.51 1,861,987 +0.59(+4.96%)
Oct 26, 2017 11.33 11.97 11.13 11.92 2,450,618 +1.18(+11.01%)
Oct 25, 2017 10.74 10.99 10.74 10.74 590,768 -0.05(-0.46%)
Oct 24, 2017 11.04 11.11 10.70 10.79 661,716 -0.15(-1.35%)
Oct 23, 2017 10.99 11.11 10.91 10.94 423,817 +0.00(+0.00%)
Oct 20, 2017 11.13 11.18 10.94 10.94 633,213 -0.10(-0.89%)
Oct 19, 2017 11.08 11.21 10.96 11.04 373,535 -0.15(-1.32%)
Oct 18, 2017 11.04 11.18 10.99 11.18 366,354 +0.20(+1.79%)
Oct 17, 2017 11.18 11.23 10.99 10.99 309,521 -0.20(-1.76%)
Oct 16, 2017 11.18 11.28 11.08 11.18 557,027 +0.05(+0.44%)
Oct 13, 2017 11.33 11.33 11.08 11.13 386,400 -0.15(-1.31%)
Oct 12, 2017 11.23 11.28 11.08 11.28 380,870 +0.05(+0.44%)
Oct 11, 2017 11.18 11.28 11.08 11.23 667,130 +0.10(+0.89%)
Oct 10, 2017 11.28 11.28 10.99 11.13 476,167 -0.05(-0.44%)
Oct 09, 2017 11.18 11.28 10.94 11.18 1,177,878 +0.00(+0.00%)
Oct 06, 2017 11.04 11.18 10.90 11.18 470,858 +0.10(+0.89%)
Oct 05, 2017 11.08 11.24 11.04 11.08 943,382 +0.05(+0.45%)
Oct 04, 2017 10.84 11.13 10.64 11.04 1,313,613 +0.20(+1.82%)
Oct 03, 2017 10.74 10.89 10.59 10.84 1,008,483 +0.10(+0.92%)
Oct 02, 2017 10.25 10.76 10.20 10.74 862,536 +0.59(+5.83%)
Sep 29, 2017 9.952 10.25 9.878 10.15 961,842 +0.25(+2.49%)
Sep 28, 2017 10.00 10.00 9.804 9.902 1,038,581 -0.10(-0.98%)
Sep 27, 2017 9.952 10.05 9.829 10.00 448,087 +0.15(+1.50%)
Sep 26, 2017 9.952 10.03 9.853 9.853 535,559 -0.07(-0.74%)
Sep 25, 2017 9.804 9.952 9.681 9.927 875,963 +0.12(+1.26%)
Sep 22, 2017 9.804 10.00 9.804 9.804 251,881 +0.05(+0.50%)
Sep 21, 2017 9.804 9.902 9.705 9.755 406,310 -0.05(-0.50%)
Sep 20, 2017 9.902 9.952 9.829 9.804 423,532 -0.10(-1.00%)
Sep 19, 2017 9.902 10.00 9.853 9.902 455,284 +0.00(+0.00%)
Sep 18, 2017 10.00 10.15 9.853 9.902 519,699 -0.05(-0.49%)
Sep 15, 2017 9.705 9.952 9.656 9.952 1,384,325 +0.30(+3.06%)
Sep 14, 2017 9.607 9.755 9.582 9.656 318,186 +0.05(+0.51%)
Sep 13, 2017 9.705 9.853 9.607 9.607 569,701 -0.10(-1.02%)
Sep 12, 2017 9.705 9.853 9.705 9.705 242,572 +0.00(+0.00%)
Sep 11, 2017 9.804 9.878 9.607 9.705 688,924 +0.00(+0.00%)
Sep 08, 2017 9.853 9.853 9.533 9.705 1,085,236 -0.15(-1.50%)
Sep 07, 2017 10.20 10.20 9.755 9.853 986,315 -0.25(-2.44%)
Sep 06, 2017 10.69 10.76 10.05 10.10 1,324,274 -0.54(-5.09%)
Sep 05, 2017 10.94 11.08 10.59 10.64 658,072 -0.44(-4.00%)
Sep 01, 2017 10.99 11.13 10.89 11.08 671,586 +0.15(+1.35%)
Aug 31, 2017 10.69 11.33 10.54 10.94 1,109,145 +0.30(+2.78%)
Aug 30, 2017 10.25 10.74 10.12 10.64 1,017,563 +0.39(+3.85%)
Aug 29, 2017 10.10 10.37 10.05 10.25 783,055 +0.10(+0.97%)
Aug 28, 2017 10.15 10.25 10.05 10.15 459,754 +0.00(+0.00%)
Aug 25, 2017 10.25 10.25 10.05 10.15 261,855 -0.10(-0.96%)
Aug 24, 2017 10.15 10.15 10.05 10.25 748,085 +0.05(+0.48%)
Aug 23, 2017 9.853 10.20 9.804 10.20 841,418 +0.25(+2.48%)
Aug 22, 2017 9.952 10.00 9.705 9.952 414,683 +0.05(+0.50%)
Aug 21, 2017 9.902 10.00 9.878 9.902 517,546 +0.00(+0.00%)
Aug 18, 2017 9.804 10.00 9.755 9.902 439,969 +0.05(+0.50%)
Aug 17, 2017 10.15 10.20 9.853 9.853 456,220 -0.34(-3.38%)
Aug 16, 2017 10.15 10.30 10.10 10.20 397,671 +0.05(+0.49%)
Aug 15, 2017 10.10 10.20 10.00 10.15 378,376 +0.05(+0.49%)
Aug 14, 2017 10.05 10.15 9.976 10.10 383,061 +0.05(+0.49%)
Aug 11, 2017 9.853 10.07 9.681 10.05 888,556 +0.30(+3.03%)
Aug 10, 2017 9.755 9.952 9.558 9.755 711,716 -0.05(-0.50%)
Aug 09, 2017 9.853 9.952 9.656 9.804 926,254 -0.20(-1.97%)
Aug 08, 2017 10.05 10.20 9.902 10.00 706,794 -0.05(-0.49%)
Aug 07, 2017 10.15 10.17 9.952 10.05 521,956 -0.10(-0.97%)
Aug 04, 2017 9.952 10.22 9.952 10.15 974,589 +0.20(+1.98%)
Aug 03, 2017 9.853 10.12 9.804 9.952 626,706 +0.05(+0.50%)
Aug 02, 2017 9.755 10.00 9.755 9.902 576,856 +0.15(+1.52%)
Aug 01, 2017 10.10 10.10 9.632 9.755 870,353 -0.05(-0.50%)
Jul 31, 2017 10.25 10.35 9.755 9.804 1,836,278 -0.39(-3.86%)
Jul 28, 2017 10.79 10.79 10.10 10.20 941,678 -0.59(-5.48%)
Jul 27, 2017 10.89 10.99 10.49 10.79 790,798 +0.05(+0.46%)
Jul 26, 2017 10.79 10.89 10.64 10.74 715,066 +0.00(+0.00%)
Jul 25, 2017 10.74 432,156 +0.15(+1.40%)
Jul 24, 2017 10.89 10.94 10.52 10.59 596,348 -0.30(-2.71%)
Jul 21, 2017 10.89 11.04 10.70 10.89 625,610 +0.10(+0.91%)
Jul 20, 2017 10.74 10.91 10.74 10.79 659,097 +0.05(+0.46%)
Jul 19, 2017 10.64 10.86 10.64 10.74 385,222 +0.10(+0.93%)
Jul 18, 2017 10.74 10.89 10.64 10.64 841,972 -0.20(-1.82%)
Jul 17, 2017 10.74 10.91 10.74 10.84 622,158 +0.10(+0.92%)
Jul 14, 2017 10.64 10.79 10.64 10.74 410,268 +0.05(+0.46%)
Jul 13, 2017 10.84 10.89 10.64 10.69 770,030 -0.15(-1.36%)
Jul 12, 2017 10.59 10.94 10.54 10.84 877,705 +0.34(+3.29%)
Jul 11, 2017 10.54 10.74 10.44 10.49 1,474,983 -0.10(-0.93%)
Jul 10, 2017 10.49 10.59 10.30 10.59 626,328 +0.05(+0.47%)
Jul 07, 2017 10.44 10.62 10.16 10.54 714,188 +0.15(+1.42%)
Jul 06, 2017 10.49 10.62 10.40 10.40 485,980 -0.15(-1.40%)
Jul 05, 2017 10.84 10.99 10.54 10.54 497,075 -0.30(-2.73%)
Jul 03, 2017 10.94 10.99 10.76 10.84 201,931 -0.05(-0.45%)
Jun 30, 2017 10.99 11.08 10.81 10.89 638,349 -0.10(-0.90%)
Jun 29, 2017 11.08 11.08 10.72 10.99 555,188 -0.10(-0.89%)
Jun 28, 2017 10.74 11.08 10.64 11.08 743,484 +0.44(+4.17%)
Jun 27, 2017 11.08 11.13 10.64 10.64 1,481,699 -0.49(-4.42%)
Jun 26, 2017 10.74 11.13 10.74 11.13 1,014,681 +0.54(+5.12%)
Jun 23, 2017 10.49 10.67 10.49 10.59 545,054 +0.10(+0.94%)
Jun 22, 2017 10.54 10.67 10.44 10.49 562,827 +0.05(+0.47%)
Jun 21, 2017 10.59 10.84 10.44 10.44 886,914 -0.15(-1.40%)
Jun 20, 2017 10.99 11.08 10.47 10.59 1,575,177 -0.44(-4.02%)
Jun 19, 2017 11.18 11.21 10.94 11.04 436,315 -0.15(-1.32%)
Jun 16, 2017 11.04 11.23 10.94 11.18 1,487,884 +0.10(+0.89%)
Jun 15, 2017 11.18 11.33 11.06 11.08 820,464 -0.25(-2.17%)
Jun 14, 2017 11.23 11.41 11.08 11.33 875,345 +0.05(+0.44%)
Jun 13, 2017 10.84 11.38 10.76 11.28 1,464,988 +0.44(+4.09%)
Jun 12, 2017 10.69 10.94 10.44 10.84 852,146 +0.10(+0.92%)
Jun 09, 2017 10.64 10.99 10.59 10.74 1,117,423 +0.10(+0.93%)
Jun 08, 2017 10.54 10.74 10.32 10.64 617,962 +0.10(+0.93%)
Jun 07, 2017 10.69 10.84 10.49 10.54 891,311 -0.10(-0.93%)
Jun 06, 2017 10.40 10.72 10.40 10.64 821,231 +0.15(+1.41%)
Jun 05, 2017 10.35 10.49 10.17 10.49 617,103 +0.15(+1.43%)
Jun 02, 2017 10.00 10.42 10.00 10.35 1,028,504 +0.25(+2.44%)
Jun 01, 2017 9.853 10.25 9.804 10.10 1,013,181 +0.34(+3.54%)
May 31, 2017 9.853 9.927 9.705 9.755 928,347 +0.00(+0.00%)
May 30, 2017 10.00 9.755 9.755 650,272 -0.15(-1.49%)
May 26, 2017 9.804 10.17 9.804 9.902 457,521 +0.10(+1.01%)
May 25, 2017 9.902 9.952 9.804 9.804 348,908 -0.10(-1.00%)
May 24, 2017 9.952 9.952 9.853 9.902 245,120 -0.05(-0.49%)
May 23, 2017 9.853 10.05 9.804 9.952 472,933 +0.15(+1.51%)
May 22, 2017 9.755 9.927 9.730 9.804 510,715 +0.00(+0.00%)
May 19, 2017 9.853 10.10 9.755 9.804 825,237 -0.05(-0.50%)
May 18, 2017 9.952 10.05 9.755 9.853 675,374 -0.10(-0.99%)
May 17, 2017 10.05 10.20 9.863 9.952 656,822 -0.30(-2.89%)
May 16, 2017 10.00 10.25 9.902 10.25 540,365 +0.20(+1.96%)
May 15, 2017 9.853 10.10 9.853 10.05 512,664 +0.15(+1.49%)
May 12, 2017 9.656 9.952 9.558 9.902 772,216 +0.25(+2.55%)
May 11, 2017 10.10 10.10 9.656 9.656 1,095,645 -0.49(-4.85%)
May 10, 2017 10.30 10.35 10.10 10.15 619,695 -0.20(-1.91%)
May 09, 2017 10.44 10.47 10.10 10.35 623,635 -0.05(-0.47%)
May 08, 2017 10.35 10.44 10.05 10.40 1,027,731 +0.05(+0.48%)
May 05, 2017 10.30 10.44 10.10 10.35 771,589 +0.05(+0.48%)
May 04, 2017 10.35 10.40 10.10 10.30 1,087,629 -0.05(-0.48%)
May 03, 2017 10.44 10.59 10.30 10.35 1,223,870 -0.20(-1.87%)
May 02, 2017 10.54 10.69 10.37 10.54 904,188 +0.05(+0.47%)
May 01, 2017 10.44 10.49 10.30 10.49 677,057 +0.05(+0.47%)
Apr 28, 2017 10.44 10.54 10.30 10.44 913,577 +0.05(+0.47%)
Apr 27, 2017 10.00 10.49 9.853 10.40 1,717,009 +0.39(+3.94%)
Apr 26, 2017 10.05 10.15 9.902 10.00 1,310,686 -0.05(-0.49%)
Apr 25, 2017 10.22 9.902 10.05 1,080,312 +0.10(+0.99%)
Apr 24, 2017 10.25 10.29 9.902 9.952 1,203,374 -0.10(-0.98%)
Apr 21, 2017 10.20 10.22 10.00 10.05 945,160 -0.15(-1.45%)
Apr 20, 2017 10.25 10.40 10.10 10.20 887,332 -0.05(-0.48%)
Apr 19, 2017 10.10 10.44 10.05 10.25 1,784,236 +0.15(+1.46%)
Apr 18, 2017 10.05 10.10 9.902 10.10 665,636 +0.05(+0.49%)
Apr 17, 2017 9.853 10.10 9.853 10.05 563,752 +0.20(+2.00%)
Apr 13, 2017 10.00 10.07 9.804 9.853 747,382 -0.15(-1.48%)
Apr 12, 2017 9.902 10.05 9.755 10.00 905,723 +0.05(+0.49%)
Apr 11, 2017 10.20 10.30 9.927 9.952 1,007,061 -0.20(-1.94%)
Apr 10, 2017 10.05 10.15 9.853 10.15 892,744 +0.27(+2.74%)
Apr 07, 2017 9.804 9.902 9.681 9.878 969,713 +0.07(+0.75%)
Apr 06, 2017 9.853 9.902 9.632 9.804 1,164,688 +0.00(+0.00%)
Apr 05, 2017 9.853 9.902 9.755 9.804 2,325,199 +0.00(+0.00%)
Apr 04, 2017 9.607 9.853 9.558 9.804 1,060,962 +0.25(+2.58%)
Apr 03, 2017 9.508 9.607 9.262 9.558 1,292,979 +0.05(+0.52%)
Mar 31, 2017 9.311 9.705 9.188 9.508 1,771,599 +0.15(+1.58%)
Mar 30, 2017 9.065 9.410 9.016 9.361 1,170,001 +0.34(+3.83%)
Mar 29, 2017 8.769 9.016 8.745 9.016 553,610 +0.20(+2.23%)
Mar 28, 2017 8.769 8.917 8.622 8.819 483,789 +0.05(+0.56%)
Mar 27, 2017 8.671 8.868 8.572 8.769 586,317 +0.00(+0.00%)
Mar 24, 2017 8.868 8.868 8.646 8.769 825,360 +0.00(+0.00%)
Mar 23, 2017 8.671 8.868 8.622 8.769 759,649 +0.15(+1.71%)
Mar 22, 2017 8.720 8.868 8.523 8.622 1,050,603 -0.15(-1.69%)
Mar 21, 2017 9.065 9.114 8.597 8.769 1,461,044 -0.30(-3.26%)
Mar 20, 2017 9.016 9.164 8.917 9.065 701,617 +0.05(+0.55%)
Mar 17, 2017 8.966 9.065 8.868 9.016 2,210,175 +0.00(+0.00%)
Mar 16, 2017 8.474 9.114 8.474 9.016 877,590 +0.30(+3.39%)
Mar 15, 2017 8.671 8.819 8.622 8.720 870,757 +0.10(+1.14%)
Mar 14, 2017 8.572 8.720 8.474 8.622 978,939 +0.05(+0.57%)
Mar 13, 2017 8.277 8.622 8.277 8.572 1,016,337 +0.25(+2.96%)
Mar 10, 2017 8.425 8.523 8.277 8.326 1,006,827 -0.10(-1.17%)
Mar 09, 2017 8.277 8.449 8.227 8.425 1,087,889 +0.15(+1.79%)
Mar 08, 2017 8.129 8.474 7.981 8.277 1,256,194 +0.30(+3.70%)
Mar 07, 2017 7.883 8.129 7.784 7.981 4,840,790 +0.10(+1.25%)
Mar 06, 2017 7.735 8.080 7.686 7.883 2,492,812 -0.30(-3.61%)
Mar 03, 2017 8.326 8.425 8.055 8.178 1,364,455 -0.15(-1.78%)
Mar 02, 2017 8.375 8.671 8.326 8.326 721,698 -0.34(-3.98%)
Mar 01, 2017 8.720 8.769 8.523 8.671 1,305,829 +0.10(+1.15%)
Feb 28, 2017 8.966 8.966 8.272 8.572 3,110,386 -0.44(-4.92%)
Feb 27, 2017 8.720 9.016 8.691 9.016 1,205,071 +0.30(+3.39%)
Feb 24, 2017 8.819 8.868 8.474 8.720 1,555,688 -0.05(-0.56%)
Feb 23, 2017 9.016 9.508 8.769 8.769 2,030,455 -0.20(-2.20%)
Feb 22, 2017 9.213 9.311 8.769 8.966 1,297,921 -0.25(-2.67%)
Feb 21, 2017 9.262 9.336 9.114 9.213 720,250 -0.05(-0.53%)
Feb 17, 2017 9.262 9.262 9.262 0 -0.25(-2.59%)
Feb 16, 2017 9.508 9.607 9.361 9.508 678,630 -0.05(-0.52%)
Feb 15, 2017 9.607 9.745 9.410 9.558 539,351 -0.10(-1.02%)
Feb 14, 2017 9.558 9.804 9.459 9.656 2,462,888 +0.00(+0.00%)
Feb 13, 2017 9.705 9.804 9.508 9.656 633,525 +0.00(+0.00%)
Feb 10, 2017 9.558 9.656 9.361 9.656 474,944 +0.10(+1.03%)
Feb 09, 2017 9.213 9.558 9.213 9.558 558,295 +0.30(+3.19%)
Feb 08, 2017 9.164 9.262 9.016 9.262 597,936 +0.15(+1.62%)
Feb 07, 2017 9.114 9.213 8.991 9.114 1,184,326 +0.00(+0.00%)
Feb 06, 2017 9.755 9.755 9.065 9.114 1,362,343 -0.64(-6.57%)
Feb 03, 2017 9.656 9.804 9.459 9.755 1,538,684 +0.15(+1.54%)
Feb 02, 2017 9.558 9.607 9.410 9.607 1,000,997 +0.00(+0.00%)
Feb 01, 2017 10.25 10.30 9.361 9.607 1,618,749 -0.34(-3.47%)
Jan 31, 2017 9.952 10.20 9.902 9.952 1,344,457 +0.05(+0.50%)
Jan 30, 2017 10.25 10.25 9.902 9.902 600,107 -0.30(-2.90%)
Jan 27, 2017 10.05 10.25 9.853 10.20 723,274 +0.15(+1.47%)
Jan 26, 2017 10.05 10.17 9.853 10.05 659,948 +0.00(+0.00%)
Jan 25, 2017 9.952 10.27 9.902 10.05 698,105 +0.10(+0.99%)
Jan 24, 2017 9.853 10.05 9.705 9.952 914,468 +0.15(+1.51%)
Jan 23, 2017 9.902 9.902 9.607 9.804 1,921,682 -0.10(-1.00%)
Jan 20, 2017 10.10 10.20 9.853 9.902 1,092,020 -0.20(-1.95%)
Jan 19, 2017 10.35 10.44 10.00 10.10 886,943 -0.20(-1.91%)
Jan 18, 2017 10.69 10.84 10.10 10.30 1,511,678 -0.39(-3.69%)
Jan 17, 2017 11.33 11.37 10.69 10.69 1,949,961 -0.05(-0.46%)
Jan 13, 2017 10.74 10.74 10.74 0 +0.00(+0.00%)
Jan 12, 2017 10.79 10.79 10.54 10.74 695,585 +0.00(+0.00%)
Jan 11, 2017 10.74 10.89 10.64 10.74 411,394 +0.00(+0.00%)
Jan 10, 2017 10.59 10.79 10.56 10.74 492,788 +0.15(+1.40%)
Jan 09, 2017 10.59 10.79 10.40 10.59 672,266 +0.05(+0.47%)
Jan 06, 2017 10.79 10.84 10.35 10.54 926,702 -0.15(-1.38%)
Jan 05, 2017 10.84 10.99 10.47 10.69 1,280,638 -0.05(-0.46%)
Jan 04, 2017 10.44 10.84 10.35 10.74 1,252,835 +0.34(+3.32%)
Jan 03, 2017 9.656 10.44 9.508 10.40 1,621,365 +0.94(+9.90%)
Dec 30, 2016 9.459 9.459 9.459 0 -0.39(-4.00%)
Dec 29, 2016 10.05 10.30 9.804 9.853 710,419 -0.25(-2.44%)
Dec 28, 2016 10.49 10.49 10.00 10.10 425,954 -0.39(-3.76%)
Dec 27, 2016 10.30 10.79 10.25 10.49 622,103 +0.25(+2.40%)
Dec 23, 2016 10.25 10.25 10.25 0 +0.10(+0.97%)
Dec 22, 2016 10.20 10.40 9.902 10.15 566,014 -0.10(-0.96%)
Dec 21, 2016 10.74 10.94 10.25 10.25 1,528,161 -0.59(-5.45%)
Dec 20, 2016 10.49 10.99 10.30 10.84 2,580,696 +0.54(+5.26%)
Dec 19, 2016 9.853 10.35 9.632 10.30 1,952,013 +0.52(+5.29%)
Dec 16, 2016 9.902 9.902 9.558 9.779 4,066,432 -0.07(-0.75%)
Dec 15, 2016 9.558 9.853 9.410 9.853 737,894 +0.30(+3.09%)
Dec 14, 2016 9.459 9.656 9.321 9.558 636,936 +0.05(+0.52%)
Dec 13, 2016 9.656 9.853 9.459 9.508 703,246 -0.15(-1.53%)
Dec 12, 2016 9.804 9.853 9.533 9.656 628,058 -0.15(-1.51%)
Dec 09, 2016 9.607 9.853 9.508 9.804 657,120 +0.20(+2.05%)
Dec 08, 2016 9.361 9.681 9.311 9.607 845,212 +0.25(+2.63%)
Dec 07, 2016 9.361 9.508 9.065 9.361 1,000,794 +0.00(+0.00%)
Dec 06, 2016 9.065 9.410 8.917 9.361 741,305 +0.34(+3.83%)
Dec 05, 2016 8.868 9.065 8.819 9.016 602,221 +0.20(+2.23%)
Dec 02, 2016 8.671 9.065 8.671 8.819 1,067,529 +0.00(+0.00%)
Dec 01, 2016 8.720 8.917 8.622 8.819 859,138 +0.15(+1.70%)
Nov 30, 2016 8.769 8.868 8.523 8.671 642,906 -0.10(-1.12%)
Nov 29, 2016 8.819 8.917 8.572 8.769 446,791 -0.05(-0.56%)
Nov 28, 2016 8.868 8.966 8.779 8.819 396,344 -0.10(-1.10%)
Nov 25, 2016 8.868 9.016 8.745 8.917 375,963 +0.10(+1.12%)
Nov 23, 2016 8.819 8.819 8.819 0 +0.05(+0.56%)
Nov 22, 2016 8.720 8.819 8.597 8.769 370,852 +0.05(+0.56%)
Nov 21, 2016 9.311 9.311 8.393 8.720 309,647 +0.15(+1.72%)
Nov 18, 2016 8.572 8.622 8.425 8.572 407,891 +0.05(+0.58%)
Nov 17, 2016 8.523 8.720 8.474 8.523 279,811 -0.05(-0.57%)
Nov 16, 2016 8.474 8.622 8.277 8.572 549,267 +0.10(+1.16%)
Nov 15, 2016 8.572 8.622 8.147 8.474 614,845 -0.10(-1.15%)
Nov 14, 2016 8.671 8.819 8.474 8.572 819,154 -0.10(-1.14%)
Nov 11, 2016 8.425 8.769 8.277 8.671 755,037 +0.30(+3.53%)
Nov 10, 2016 8.819 8.819 8.129 8.375 841,634 -0.34(-3.95%)
Nov 09, 2016 7.981 8.819 7.838 8.720 929,354 +0.64(+7.93%)
Nov 08, 2016 8.030 8.178 7.932 8.080 442,693 +0.05(+0.61%)
Nov 07, 2016 8.030 8.227 7.932 8.030 858,857 +0.20(+2.52%)
Nov 04, 2016 7.735 8.055 7.538 7.833 510,307 +0.15(+1.92%)
Nov 03, 2016 7.587 7.735 7.538 7.686 634,200 +0.05(+0.65%)
Nov 02, 2016 7.932 7.981 7.488 7.636 909,123 -0.30(-3.73%)
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.