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

Iridium Comm Inc (NQ: IRDM )

29.78 -0.28 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2015 9.214 9.240 8.869 8.957 1,185,828 -0.19(-2.05%)
Jun 29, 2015 9.549 9.608 9.125 9.145 770,512 -0.42(-4.43%)
Jun 26, 2015 9.736 9.746 9.489 9.568 978,358 -0.14(-1.42%)
Jun 25, 2015 9.677 9.736 9.603 9.706 464,950 +0.08(+0.82%)
Jun 24, 2015 9.736 9.746 9.460 9.627 688,043 -0.12(-1.21%)
Jun 23, 2015 9.815 9.844 9.726 9.746 768,391 -0.05(-0.50%)
Jun 22, 2015 9.893 9.923 9.765 9.795 441,862 +0.00(+0.00%)
Jun 19, 2015 9.854 9.913 9.760 9.795 1,171,182 -0.03(-0.30%)
Jun 18, 2015 9.765 9.884 9.765 9.824 537,889 +0.10(+1.01%)
Jun 17, 2015 9.884 9.884 9.687 9.726 608,639 -0.10(-1.00%)
Jun 16, 2015 9.933 10.00 9.795 9.824 687,427 -0.15(-1.48%)
Jun 15, 2015 9.943 10.08 9.765 9.972 860,307 -0.04(-0.39%)
Jun 12, 2015 10.08 10.18 9.972 10.01 506,548 -0.14(-1.36%)
Jun 11, 2015 10.06 10.21 10.05 10.15 397,628 +0.07(+0.68%)
Jun 10, 2015 9.953 10.17 9.933 10.08 825,535 +0.20(+1.99%)
Jun 09, 2015 9.962 10.00 9.864 9.884 399,523 -0.09(-0.89%)
Jun 08, 2015 9.982 10.04 9.903 9.972 483,702 -0.04(-0.39%)
Jun 05, 2015 10.19 10.19 9.864 10.01 837,099 -0.18(-1.74%)
Jun 04, 2015 10.38 10.48 10.16 10.19 389,802 -0.23(-2.18%)
Jun 03, 2015 10.30 10.49 10.18 10.42 1,634,696 +0.07(+0.67%)
Jun 02, 2015 10.11 10.40 10.01 10.35 698,447 +0.22(+2.14%)
Jun 01, 2015 10.25 10.25 9.993 10.13 655,046 -0.07(-0.68%)
May 29, 2015 10.21 10.25 10.12 10.20 1,270,149 -0.04(-0.38%)
May 28, 2015 10.29 10.32 10.15 10.24 570,542 -0.09(-0.86%)
May 27, 2015 10.20 10.34 10.10 10.33 791,095 +0.16(+1.55%)
May 26, 2015 10.17 10.32 10.07 10.17 798,219 -0.09(-0.86%)
May 22, 2015 10.26 10.26 10.26 10.26 459,507 -0.06(-0.57%)
May 21, 2015 10.11 10.45 10.10 10.32 691,354 +0.18(+1.75%)
May 20, 2015 10.13 10.19 9.992 10.14 347,372 +0.00(+0.00%)
May 19, 2015 10.16 10.21 10.01 10.14 386,957 -0.07(-0.68%)
May 18, 2015 10.04 10.30 10.02 10.21 471,542 +0.12(+1.17%)
May 15, 2015 10.13 10.15 9.943 10.09 277,301 -0.05(-0.49%)
May 14, 2015 10.03 10.25 9.913 10.14 521,131 +0.14(+1.38%)
May 13, 2015 10.12 10.16 9.903 10.00 616,142 -0.11(-1.07%)
May 12, 2015 10.10 10.17 9.884 10.11 784,313 -0.06(-0.58%)
May 11, 2015 9.844 10.17 9.775 10.17 1,173,462 +0.36(+3.72%)
May 08, 2015 9.746 9.833 9.588 9.805 965,692 +0.12(+1.22%)
May 07, 2015 9.755 9.765 9.539 9.687 780,800 -0.11(-1.11%)
May 06, 2015 9.933 9.962 9.647 9.795 563,242 -0.10(-1.00%)
May 05, 2015 10.03 10.08 9.755 9.893 809,393 -0.20(-1.95%)
May 04, 2015 10.09 10.14 9.923 10.09 734,711 +0.00(+0.00%)
May 01, 2015 10.04 10.19 9.884 10.09 1,028,218 +0.07(+0.69%)
Apr 30, 2015 10.48 10.87 9.785 10.02 2,421,967 -0.86(-7.88%)
Apr 29, 2015 10.92 11.09 10.84 10.88 999,314 -0.07(-0.63%)
Apr 28, 2015 10.61 11.04 10.61 10.95 1,158,617 +0.37(+3.54%)
Apr 27, 2015 10.64 10.79 10.41 10.57 1,040,658 +0.07(+0.66%)
Apr 24, 2015 10.76 10.78 10.48 10.50 1,287,225 -0.23(-2.11%)
Apr 23, 2015 10.59 10.75 10.49 10.73 1,236,664 +0.09(+0.83%)
Apr 22, 2015 10.83 10.89 10.61 10.64 1,364,260 -0.18(-1.64%)
Apr 21, 2015 11.01 11.08 10.78 10.82 603,836 -0.11(-0.99%)
Apr 20, 2015 10.54 10.97 10.54 10.93 1,550,445 +0.41(+3.94%)
Apr 17, 2015 10.81 10.84 10.31 10.51 1,029,497 -0.37(-3.44%)
Apr 16, 2015 10.80 11.19 10.73 10.89 2,278,960 +0.11(+1.01%)
Apr 15, 2015 10.12 10.78 10.09 10.78 3,140,895 +0.73(+7.25%)
Apr 14, 2015 10.22 10.25 10.05 10.05 533,028 -0.13(-1.31%)
Apr 13, 2015 10.10 10.35 10.02 10.18 434,904 +0.10(+1.03%)
Apr 10, 2015 10.22 10.24 10.07 10.08 540,457 -0.07(-0.68%)
Apr 09, 2015 10.37 10.46 10.12 10.15 984,721 -0.22(-2.09%)
Apr 08, 2015 10.30 10.50 10.20 10.37 1,398,265 +0.11(+1.06%)
Apr 07, 2015 10.19 10.40 10.13 10.26 686,842 +0.09(+0.87%)
Apr 06, 2015 10.01 10.22 10.01 10.17 560,471 +0.12(+1.18%)
Apr 02, 2015 10.13 10.05 10.05 10.05 1,134,662 +0.05(+0.49%)
Apr 01, 2015 9.558 10.08 9.539 10.00 1,277,824 +0.43(+4.53%)
Mar 31, 2015 9.480 9.578 9.480 9.568 498,675 +0.01(+0.10%)
Mar 30, 2015 9.529 9.647 9.480 9.558 499,705 +0.07(+0.73%)
Mar 27, 2015 9.312 9.509 9.283 9.489 713,790 +0.20(+2.12%)
Mar 26, 2015 9.145 9.322 9.145 9.292 516,439 +0.09(+0.96%)
Mar 25, 2015 9.411 9.470 9.204 9.204 661,716 -0.19(-1.99%)
Mar 24, 2015 9.391 9.430 9.273 9.391 478,259 -0.02(-0.21%)
Mar 23, 2015 9.430 9.519 9.391 9.411 578,426 -0.05(-0.52%)
Mar 20, 2015 9.489 9.608 9.371 9.460 2,326,219 -0.02(-0.21%)
Mar 19, 2015 9.401 9.504 9.332 9.480 466,163 +0.08(+0.84%)
Mar 18, 2015 9.351 9.411 9.223 9.401 663,576 +0.05(+0.53%)
Mar 17, 2015 9.253 9.361 9.214 9.351 542,800 +0.08(+0.85%)
Mar 16, 2015 9.194 9.342 9.125 9.273 998,303 +0.14(+1.51%)
Mar 13, 2015 9.204 9.253 9.056 9.135 937,993 -0.13(-1.38%)
Mar 12, 2015 9.243 9.391 9.204 9.263 1,085,720 +0.05(+0.53%)
Mar 11, 2015 9.578 9.588 9.145 9.214 1,920,620 -0.37(-3.91%)
Mar 10, 2015 9.440 9.598 9.401 9.588 927,119 +0.04(+0.41%)
Mar 09, 2015 9.470 9.558 9.460 9.549 569,043 -0.01(-0.10%)
Mar 06, 2015 9.489 9.618 9.401 9.558 863,912 -0.02(-0.21%)
Mar 05, 2015 9.411 9.598 9.322 9.578 519,222 +0.18(+1.89%)
Mar 04, 2015 9.233 9.401 9.302 9.401 1,193,715 +0.10(+1.06%)
Mar 03, 2015 9.273 9.302 9.095 9.302 1,456,162 -0.01(-0.11%)
Mar 02, 2015 9.243 9.470 9.145 9.312 1,606,632 -0.13(-1.36%)
Feb 27, 2015 9.647 9.736 9.342 9.440 1,759,888 -0.27(-2.74%)
Feb 26, 2015 9.716 9.716 9.401 9.706 1,121,009 +0.14(+1.44%)
Feb 25, 2015 9.706 9.706 9.351 9.568 1,009,993 -0.04(-0.41%)
Feb 24, 2015 9.450 9.627 9.322 9.608 1,060,971 +0.08(+0.83%)
Feb 23, 2015 9.440 9.534 9.312 9.529 982,104 +0.09(+0.94%)
Feb 20, 2015 9.430 9.455 9.288 9.440 608,126 +0.03(+0.31%)
Feb 19, 2015 9.253 9.430 9.223 9.411 1,211,067 +0.17(+1.81%)
Feb 18, 2015 9.164 9.263 9.145 9.243 929,830 +0.01(+0.11%)
Feb 17, 2015 9.302 9.371 9.135 9.233 1,306,732 -0.09(-0.95%)
Feb 13, 2015 9.214 9.322 9.322 9.322 8,579,027 +0.11(+1.18%)
Feb 12, 2015 9.085 9.233 9.026 9.214 1,072,115 +0.15(+1.63%)
Feb 11, 2015 8.849 9.066 8.829 9.066 2,207,763 +0.59(+6.98%)
Feb 10, 2015 8.514 8.543 8.415 8.474 296,565 +0.03(+0.35%)
Feb 09, 2015 8.534 8.701 8.435 8.445 385,643 -0.10(-1.15%)
Feb 06, 2015 8.573 8.711 8.504 8.543 380,993 -0.04(-0.46%)
Feb 05, 2015 8.642 8.700 8.474 8.583 584,854 -0.04(-0.46%)
Feb 04, 2015 8.622 8.809 8.598 8.622 497,907 -0.04(-0.45%)
Feb 03, 2015 8.445 8.731 8.445 8.662 670,470 +0.28(+3.29%)
Feb 02, 2015 8.435 8.603 8.297 8.386 770,494 +0.00(+0.00%)
Jan 30, 2015 8.662 8.721 8.366 8.386 694,262 -0.34(-3.84%)
Jan 29, 2015 8.869 8.878 8.632 8.721 1,001,165 -0.11(-1.23%)
Jan 28, 2015 9.046 9.145 8.809 8.829 536,010 -0.13(-1.43%)
Jan 27, 2015 9.125 9.214 8.943 8.957 423,658 -0.32(-3.40%)
Jan 26, 2015 9.174 9.327 9.076 9.273 535,056 +0.12(+1.29%)
Jan 23, 2015 9.204 9.223 9.066 9.154 319,376 -0.04(-0.43%)
Jan 22, 2015 8.997 9.194 8.869 9.194 459,108 +0.22(+2.41%)
Jan 21, 2015 8.977 9.085 8.888 8.977 459,742 +0.00(+0.00%)
Jan 20, 2015 8.691 9.135 8.681 8.977 914,196 +0.27(+3.05%)
Jan 16, 2015 8.455 8.726 8.455 8.711 885,549 +0.21(+2.43%)
Jan 15, 2015 9.016 9.016 8.120 8.504 2,694,291 -0.48(-5.37%)
Jan 14, 2015 9.046 9.189 8.967 8.987 567,390 -0.20(-2.15%)
Jan 13, 2015 9.342 9.558 9.066 9.184 762,327 -0.04(-0.43%)
Jan 12, 2015 9.332 9.430 9.136 9.223 450,409 -0.07(-0.74%)
Jan 09, 2015 9.391 9.480 9.257 9.292 549,407 -0.07(-0.74%)
Jan 08, 2015 9.273 9.509 9.095 9.361 815,608 +0.24(+2.59%)
Jan 07, 2015 9.135 9.302 8.997 9.125 601,967 +0.08(+0.87%)
Jan 06, 2015 9.371 9.440 8.967 9.046 518,250 -0.30(-3.16%)
Jan 05, 2015 9.499 9.706 9.302 9.342 654,681 -0.20(-2.07%)
Jan 02, 2015 9.696 9.795 9.411 9.539 507,063 -0.07(-0.72%)
Dec 31, 2014 9.815 9.608 9.608 9.608 802,920 -0.21(-2.11%)
Dec 30, 2014 9.953 10.03 9.795 9.815 397,340 -0.19(-1.87%)
Dec 29, 2014 9.785 10.01 9.755 10.00 633,948 +0.22(+2.22%)
Dec 26, 2014 9.775 9.795 9.637 9.785 244,167 +0.08(+0.81%)
Dec 24, 2014 9.549 9.706 9.706 9.706 201,338 +0.13(+1.34%)
Dec 23, 2014 9.578 9.657 9.529 9.578 313,521 +0.06(+0.62%)
Dec 22, 2014 9.608 9.696 9.489 9.519 364,106 -0.10(-1.02%)
Dec 19, 2014 9.696 9.755 9.558 9.618 1,477,199 -0.10(-1.06%)
Dec 18, 2014 9.667 9.795 9.608 9.721 800,728 +0.16(+1.70%)
Dec 17, 2014 9.263 9.618 9.076 9.558 756,414 +0.28(+2.97%)
Dec 16, 2014 9.046 9.351 9.016 9.283 711,156 +0.25(+2.73%)
Dec 15, 2014 9.056 9.125 8.888 9.036 549,747 +0.01(+0.11%)
Dec 12, 2014 8.938 9.184 8.938 9.026 453,966 -0.03(-0.38%)
Dec 11, 2014 8.957 9.145 8.878 9.061 607,129 +0.13(+1.49%)
Dec 10, 2014 9.164 9.243 8.878 8.928 497,586 -0.26(-2.79%)
Dec 09, 2014 8.839 9.184 8.770 9.184 534,093 +0.24(+2.64%)
Dec 08, 2014 8.987 9.233 8.928 8.947 465,436 -0.04(-0.44%)
Dec 05, 2014 8.878 9.115 8.869 8.987 490,214 +0.12(+1.33%)
Dec 04, 2014 9.007 9.056 8.869 8.869 526,865 -0.12(-1.32%)
Dec 03, 2014 9.105 9.135 8.987 8.987 755,958 -0.15(-1.62%)
Dec 02, 2014 8.869 9.135 8.809 9.135 855,021 +0.10(+1.09%)
Dec 01, 2014 9.351 9.386 8.977 9.036 972,797 -0.37(-3.98%)
Nov 28, 2014 9.598 9.667 9.401 9.411 378,373 -0.16(-1.65%)
Nov 26, 2014 9.637 9.568 9.568 9.568 389,485 -0.05(-0.51%)
Nov 25, 2014 9.558 9.795 9.549 9.618 529,112 +0.09(+0.93%)
Nov 24, 2014 9.243 9.529 9.179 9.529 492,204 +0.31(+3.31%)
Nov 21, 2014 9.608 9.608 9.184 9.223 465,101 -0.08(-0.85%)
Nov 20, 2014 9.115 9.401 9.036 9.302 497,576 +0.17(+1.83%)
Nov 19, 2014 9.470 9.539 8.987 9.135 1,542,126 -0.38(-4.04%)
Nov 18, 2014 9.706 9.815 9.470 9.519 621,653 -0.18(-1.83%)
Nov 17, 2014 9.972 10.02 9.696 9.696 580,562 -0.30(-2.96%)
Nov 14, 2014 9.874 10.00 9.834 9.992 522,259 +0.12(+1.20%)
Nov 13, 2014 9.943 10.10 9.874 9.874 699,692 -0.01(-0.10%)
Nov 12, 2014 9.795 9.923 9.657 9.884 844,456 +0.08(+0.80%)
Nov 11, 2014 9.755 9.923 9.647 9.805 877,286 +0.00(+0.00%)
Nov 10, 2014 9.618 9.815 9.558 9.805 691,938 +0.09(+0.91%)
Nov 07, 2014 9.755 9.805 9.588 9.716 779,841 -0.07(-0.70%)
Nov 06, 2014 9.539 9.805 9.430 9.785 1,001,397 +0.01(+0.10%)
Nov 05, 2014 10.23 10.28 9.489 9.775 1,548,237 -0.39(-3.88%)
Nov 04, 2014 10.03 10.35 10.01 10.17 1,856,205 +0.14(+1.38%)
Nov 03, 2014 9.371 10.09 9.371 10.03 2,719,672 +0.67(+7.16%)
Oct 31, 2014 9.273 9.509 9.263 9.361 1,739,705 +0.30(+3.26%)
Oct 30, 2014 9.263 9.263 8.947 9.066 1,563,318 +0.12(+1.32%)
Oct 29, 2014 9.026 9.026 8.849 8.947 600,771 -0.02(-0.22%)
Oct 28, 2014 8.967 9.066 8.878 8.967 831,082 +0.05(+0.55%)
Oct 27, 2014 8.829 8.938 8.859 8.918 502,567 +0.06(+0.67%)
Oct 24, 2014 8.928 8.997 8.731 8.859 502,248 -0.03(-0.33%)
Oct 23, 2014 8.987 9.056 8.809 8.888 875,189 +0.00(+0.00%)
Oct 22, 2014 8.967 9.095 8.864 8.888 686,940 -0.08(-0.88%)
Oct 21, 2014 8.908 9.115 8.893 8.967 749,612 +0.11(+1.22%)
Oct 20, 2014 8.800 8.967 8.543 8.859 553,676 +0.06(+0.67%)
Oct 17, 2014 8.977 8.977 8.760 8.800 720,596 -0.05(-0.56%)
Oct 16, 2014 8.543 8.898 8.524 8.849 654,198 +0.21(+2.39%)
Oct 15, 2014 8.199 8.672 8.169 8.642 785,434 +0.31(+3.66%)
Oct 14, 2014 8.110 8.470 8.080 8.337 643,514 +0.29(+3.55%)
Oct 13, 2014 8.208 8.346 8.031 8.051 847,139 -0.12(-1.45%)
Oct 10, 2014 8.297 8.553 8.154 8.169 655,189 -0.19(-2.24%)
Oct 09, 2014 8.721 8.809 8.356 8.356 533,919 -0.40(-4.61%)
Oct 08, 2014 8.681 8.770 8.465 8.760 571,827 +0.03(+0.34%)
Oct 07, 2014 8.543 8.770 8.330 8.731 766,597 +0.14(+1.61%)
Oct 06, 2014 8.583 8.760 8.514 8.593 361,070 +0.01(+0.11%)
Oct 03, 2014 8.741 8.790 8.543 8.583 401,991 -0.06(-0.68%)
Oct 02, 2014 8.474 8.642 8.317 8.642 528,121 +0.16(+1.86%)
Oct 01, 2014 8.681 8.721 8.425 8.484 654,966 -0.24(-2.71%)
Sep 30, 2014 8.809 8.878 8.721 8.721 871,713 -0.07(-0.78%)
Sep 29, 2014 8.701 8.824 8.672 8.790 645,712 -0.03(-0.34%)
Sep 26, 2014 8.622 8.878 8.583 8.819 486,487 +0.21(+2.40%)
Sep 25, 2014 8.829 8.829 8.571 8.612 622,234 -0.16(-1.80%)
Sep 24, 2014 8.780 8.839 8.696 8.770 354,015 -0.01(-0.11%)
Sep 23, 2014 8.731 8.869 8.711 8.780 601,808 -0.04(-0.45%)
Sep 22, 2014 9.036 9.036 8.657 8.819 1,000,664 -0.06(-0.67%)
Sep 19, 2014 8.760 8.913 8.672 8.878 1,686,169 +0.14(+1.58%)
Sep 18, 2014 8.760 8.819 8.672 8.741 625,550 -0.01(-0.11%)
Sep 17, 2014 8.731 8.869 8.681 8.750 451,882 +0.03(+0.34%)
Sep 16, 2014 8.701 8.780 8.622 8.721 609,318 +0.02(+0.23%)
Sep 15, 2014 9.085 9.154 8.573 8.701 1,148,769 -0.40(-4.44%)
Sep 12, 2014 8.849 9.105 8.785 9.105 1,256,007 +0.28(+3.12%)
Sep 11, 2014 8.819 8.908 8.741 8.829 865,399 -0.04(-0.44%)
Sep 10, 2014 8.888 8.918 8.750 8.869 639,042 +0.02(+0.22%)
Sep 09, 2014 8.977 8.977 8.721 8.849 778,476 -0.16(-1.75%)
Sep 08, 2014 9.016 9.125 8.918 9.007 392,684 -0.02(-0.22%)
Sep 05, 2014 8.997 9.115 8.967 9.026 438,305 -0.01(-0.11%)
Sep 04, 2014 9.007 9.214 8.915 9.036 625,292 +0.09(+0.99%)
Sep 03, 2014 9.214 9.253 8.918 8.947 588,412 -0.24(-2.58%)
Sep 02, 2014 9.273 9.332 9.085 9.184 552,653 -0.08(-0.85%)
Aug 29, 2014 8.997 9.263 9.263 9.263 780,898 +0.28(+3.07%)
Aug 28, 2014 9.154 9.174 8.928 8.987 484,803 -0.18(-1.94%)
Aug 27, 2014 9.243 9.263 9.164 9.164 322,773 -0.09(-0.96%)
Aug 26, 2014 9.154 9.263 9.125 9.253 438,690 +0.13(+1.40%)
Aug 25, 2014 8.997 9.401 8.953 9.125 1,178,502 +0.15(+1.65%)
Aug 22, 2014 8.947 9.016 8.869 8.977 583,009 +0.01(+0.11%)
Aug 21, 2014 9.036 9.036 8.829 8.967 660,071 -0.07(-0.76%)
Aug 20, 2014 8.918 9.046 8.908 9.036 548,574 +0.05(+0.55%)
Aug 19, 2014 8.967 9.051 8.938 8.987 1,093,618 -0.02(-0.22%)
Aug 18, 2014 8.672 9.056 8.622 9.007 1,812,649 +0.40(+4.70%)
Aug 15, 2014 8.583 8.672 8.415 8.603 740,021 +0.10(+1.16%)
Aug 14, 2014 8.465 8.642 8.268 8.504 806,263 +0.06(+0.70%)
Aug 13, 2014 8.277 8.455 8.218 8.445 698,792 +0.21(+2.51%)
Aug 12, 2014 8.189 8.268 8.080 8.238 633,554 -0.03(-0.36%)
Aug 11, 2014 8.169 8.277 8.110 8.268 660,738 +0.17(+2.07%)
Aug 08, 2014 8.051 8.120 7.992 8.100 700,563 +0.05(+0.61%)
Aug 07, 2014 8.228 8.272 8.021 8.051 517,872 -0.18(-2.16%)
Aug 06, 2014 8.179 8.317 8.120 8.228 452,669 +0.00(+0.00%)
Aug 05, 2014 8.179 8.346 8.080 8.228 706,232 +0.02(+0.24%)
Aug 04, 2014 8.208 8.258 8.011 8.208 1,119,637 +0.09(+1.09%)
Aug 01, 2014 8.248 8.376 8.070 8.120 1,706,594 +0.06(+0.73%)
Jul 31, 2014 7.795 8.346 7.736 8.061 1,777,330 +0.15(+1.87%)
Jul 30, 2014 7.982 8.090 7.854 7.913 640,815 -0.03(-0.37%)
Jul 29, 2014 7.883 8.000 7.785 7.942 597,382 +0.06(+0.75%)
Jul 28, 2014 7.982 8.011 7.755 7.883 679,135 -0.10(-1.23%)
Jul 25, 2014 7.962 8.070 7.933 7.982 470,695 -0.02(-0.25%)
Jul 24, 2014 8.189 8.290 7.952 8.001 691,050 -0.18(-2.17%)
Jul 23, 2014 8.199 8.287 8.031 8.179 555,702 -0.02(-0.24%)
Jul 22, 2014 8.070 8.297 7.982 8.199 828,208 +0.18(+2.21%)
Jul 21, 2014 7.962 8.090 7.942 8.021 753,607 +0.02(+0.25%)
Jul 18, 2014 7.893 8.090 7.864 8.001 683,222 +0.08(+0.99%)
Jul 17, 2014 7.942 8.070 7.849 7.923 946,907 -0.06(-0.74%)
Jul 16, 2014 8.208 8.208 7.972 7.982 933,665 -0.14(-1.70%)
Jul 15, 2014 8.277 8.346 7.972 8.120 851,469 -0.12(-1.44%)
Jul 14, 2014 8.297 8.355 8.139 8.238 818,368 +0.08(+0.97%)
Jul 11, 2014 8.100 8.189 8.026 8.159 543,560 +0.05(+0.61%)
Jul 10, 2014 8.090 8.174 7.952 8.110 919,862 -0.18(-2.14%)
Jul 09, 2014 8.228 8.386 8.218 8.287 789,263 +0.06(+0.72%)
Jul 08, 2014 8.474 8.523 8.139 8.228 1,540,677 -0.29(-3.36%)
Jul 07, 2014 8.750 8.750 8.396 8.514 1,191,952 -0.22(-2.48%)
Jul 03, 2014 8.425 8.731 8.731 8.731 1,710,974 +0.36(+4.36%)
Jul 02, 2014 8.346 8.376 8.233 8.366 1,180,480 +0.06(+0.71%)
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.