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

Iridium Comm Inc (NQ: IRDM )

30.47 +0.15 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 9.213 9.239 8.868 8.957 1,185,925 -0.19(-2.05%)
Jun 29, 2015 9.548 9.607 9.124 9.144 770,574 -0.42(-4.43%)
Jun 26, 2015 9.735 9.745 9.489 9.567 978,437 -0.14(-1.42%)
Jun 25, 2015 9.676 9.735 9.602 9.705 464,988 +0.08(+0.82%)
Jun 24, 2015 9.735 9.745 9.459 9.627 688,099 -0.12(-1.21%)
Jun 23, 2015 9.814 9.843 9.725 9.745 768,453 -0.05(-0.50%)
Jun 22, 2015 9.893 9.922 9.765 9.794 441,898 +0.00(+0.00%)
Jun 19, 2015 9.853 9.912 9.760 9.794 1,171,278 -0.03(-0.30%)
Jun 18, 2015 9.765 9.883 9.765 9.824 537,933 +0.10(+1.01%)
Jun 17, 2015 9.883 9.883 9.686 9.725 608,688 -0.10(-1.00%)
Jun 16, 2015 9.932 10.00 9.794 9.824 687,483 -0.15(-1.48%)
Jun 15, 2015 9.942 10.08 9.765 9.971 860,377 -0.04(-0.39%)
Jun 12, 2015 10.08 10.18 9.971 10.01 506,589 -0.14(-1.36%)
Jun 11, 2015 10.06 10.21 10.05 10.15 397,660 +0.07(+0.68%)
Jun 10, 2015 9.952 10.17 9.932 10.08 825,602 +0.20(+1.99%)
Jun 09, 2015 9.962 10.00 9.863 9.883 399,556 -0.09(-0.89%)
Jun 08, 2015 9.981 10.04 9.902 9.971 483,741 -0.04(-0.39%)
Jun 05, 2015 10.19 10.19 9.863 10.01 837,167 -0.18(-1.74%)
Jun 04, 2015 10.38 10.48 10.16 10.19 389,834 -0.23(-2.18%)
Jun 03, 2015 10.30 10.49 10.18 10.41 1,634,829 +0.07(+0.67%)
Jun 02, 2015 10.11 10.40 10.01 10.35 698,504 +0.22(+2.14%)
Jun 01, 2015 10.25 10.25 9.992 10.13 655,100 -0.07(-0.68%)
May 29, 2015 10.21 10.25 10.12 10.20 1,270,252 -0.04(-0.38%)
May 28, 2015 10.29 10.32 10.15 10.24 570,588 -0.09(-0.86%)
May 27, 2015 10.20 10.34 10.10 10.33 791,159 +0.16(+1.55%)
May 26, 2015 10.17 10.32 10.07 10.17 798,284 -0.09(-0.86%)
May 22, 2015 10.26 10.26 10.26 10.26 459,544 -0.06(-0.57%)
May 21, 2015 10.11 10.44 10.10 10.32 691,410 +0.18(+1.75%)
May 20, 2015 10.13 10.19 9.991 10.14 347,400 +0.00(+0.00%)
May 19, 2015 10.16 10.21 10.01 10.14 386,988 -0.07(-0.67%)
May 18, 2015 10.04 10.30 10.02 10.21 471,580 +0.12(+1.17%)
May 15, 2015 10.13 10.15 9.942 10.09 277,324 -0.05(-0.49%)
May 14, 2015 10.03 10.25 9.912 10.14 521,174 +0.14(+1.38%)
May 13, 2015 10.12 10.16 9.902 10.00 616,192 -0.11(-1.07%)
May 12, 2015 10.10 10.17 9.883 10.11 784,377 -0.06(-0.58%)
May 11, 2015 9.843 10.17 9.774 10.17 1,173,558 +0.36(+3.72%)
May 08, 2015 9.745 9.833 9.587 9.804 965,770 +0.12(+1.22%)
May 07, 2015 9.755 9.765 9.538 9.686 780,863 -0.11(-1.11%)
May 06, 2015 9.932 9.962 9.646 9.794 563,288 -0.10(-1.00%)
May 05, 2015 10.03 10.08 9.755 9.893 809,459 -0.20(-1.95%)
May 04, 2015 10.09 10.14 9.922 10.09 734,771 +0.00(+0.00%)
May 01, 2015 10.04 10.19 9.883 10.09 1,028,302 +0.07(+0.69%)
Apr 30, 2015 10.48 10.87 9.784 10.02 2,422,164 -0.86(-7.88%)
Apr 29, 2015 10.92 11.08 10.84 10.88 999,396 -0.07(-0.63%)
Apr 28, 2015 10.61 11.04 10.61 10.95 1,158,711 +0.37(+3.54%)
Apr 27, 2015 10.64 10.79 10.40 10.57 1,040,743 +0.07(+0.66%)
Apr 24, 2015 10.76 10.78 10.48 10.50 1,287,330 -0.23(-2.11%)
Apr 23, 2015 10.59 10.75 10.49 10.73 1,236,765 +0.09(+0.83%)
Apr 22, 2015 10.83 10.89 10.61 10.64 1,364,371 -0.18(-1.64%)
Apr 21, 2015 11.01 11.07 10.77 10.82 603,885 -0.11(-0.99%)
Apr 20, 2015 10.54 10.97 10.54 10.93 1,550,571 +0.41(+3.94%)
Apr 17, 2015 10.81 10.84 10.31 10.51 1,029,581 -0.37(-3.44%)
Apr 16, 2015 10.80 11.19 10.73 10.89 2,279,146 +0.11(+1.01%)
Apr 15, 2015 10.12 10.78 10.09 10.78 3,141,151 +0.73(+7.25%)
Apr 14, 2015 10.22 10.25 10.05 10.05 533,071 -0.13(-1.31%)
Apr 13, 2015 10.10 10.35 10.02 10.18 434,939 +0.10(+1.03%)
Apr 10, 2015 10.22 10.24 10.07 10.08 540,501 -0.07(-0.68%)
Apr 09, 2015 10.37 10.46 10.12 10.15 984,802 -0.22(-2.09%)
Apr 08, 2015 10.30 10.50 10.20 10.37 1,398,379 +0.11(+1.06%)
Apr 07, 2015 10.19 10.40 10.13 10.26 686,898 +0.09(+0.87%)
Apr 06, 2015 10.01 10.22 10.01 10.17 560,516 +0.12(+1.18%)
Apr 02, 2015 10.13 10.05 10.05 10.05 1,134,754 +0.05(+0.49%)
Apr 01, 2015 9.558 10.08 9.538 10.00 1,277,928 +0.43(+4.53%)
Mar 31, 2015 9.479 9.577 9.479 9.567 498,715 +0.01(+0.10%)
Mar 30, 2015 9.528 9.646 9.479 9.558 499,745 +0.07(+0.73%)
Mar 27, 2015 9.311 9.508 9.282 9.489 713,848 +0.20(+2.12%)
Mar 26, 2015 9.144 9.321 9.144 9.292 516,481 +0.09(+0.96%)
Mar 25, 2015 9.410 9.469 9.203 9.203 661,769 -0.19(-1.99%)
Mar 24, 2015 9.390 9.430 9.272 9.390 478,298 -0.02(-0.21%)
Mar 23, 2015 9.430 9.518 9.390 9.410 578,473 -0.05(-0.52%)
Mar 20, 2015 9.489 9.607 9.370 9.459 2,326,409 -0.02(-0.21%)
Mar 19, 2015 9.400 9.503 9.331 9.479 466,201 +0.08(+0.84%)
Mar 18, 2015 9.351 9.410 9.223 9.400 663,630 +0.05(+0.53%)
Mar 17, 2015 9.252 9.361 9.213 9.351 542,844 +0.08(+0.85%)
Mar 16, 2015 9.193 9.341 9.124 9.272 998,384 +0.14(+1.51%)
Mar 13, 2015 9.203 9.252 9.055 9.134 938,070 -0.13(-1.38%)
Mar 12, 2015 9.242 9.390 9.203 9.262 1,085,808 +0.05(+0.53%)
Mar 11, 2015 9.577 9.587 9.144 9.213 1,920,776 -0.37(-3.91%)
Mar 10, 2015 9.439 9.597 9.400 9.587 927,194 +0.04(+0.41%)
Mar 09, 2015 9.469 9.558 9.459 9.548 569,089 -0.01(-0.10%)
Mar 06, 2015 9.489 9.617 9.400 9.558 863,982 -0.02(-0.21%)
Mar 05, 2015 9.410 9.597 9.321 9.577 519,264 +0.18(+1.89%)
Mar 04, 2015 9.232 9.400 9.301 9.400 1,193,812 +0.10(+1.06%)
Mar 03, 2015 9.272 9.301 9.095 9.301 1,456,281 -0.01(-0.11%)
Mar 02, 2015 9.242 9.469 9.144 9.311 1,606,763 -0.13(-1.36%)
Feb 27, 2015 9.646 9.735 9.341 9.439 1,760,032 -0.27(-2.74%)
Feb 26, 2015 9.715 9.715 9.400 9.705 1,121,100 +0.14(+1.44%)
Feb 25, 2015 9.705 9.705 9.351 9.567 1,010,076 -0.04(-0.41%)
Feb 24, 2015 9.449 9.627 9.321 9.607 1,061,058 +0.08(+0.83%)
Feb 23, 2015 9.439 9.533 9.311 9.528 982,184 +0.09(+0.94%)
Feb 20, 2015 9.430 9.454 9.288 9.439 608,176 +0.03(+0.31%)
Feb 19, 2015 9.252 9.430 9.223 9.410 1,211,166 +0.17(+1.81%)
Feb 18, 2015 9.164 9.262 9.144 9.242 929,906 +0.01(+0.11%)
Feb 17, 2015 9.301 9.370 9.134 9.232 1,306,838 -0.09(-0.95%)
Feb 13, 2015 9.213 9.321 9.321 9.321 8,579,726 +0.11(+1.18%)
Feb 12, 2015 9.085 9.232 9.026 9.213 1,072,202 +0.15(+1.63%)
Feb 11, 2015 8.848 9.065 8.828 9.065 2,207,943 +0.59(+6.98%)
Feb 10, 2015 8.513 8.543 8.415 8.474 296,590 +0.03(+0.35%)
Feb 09, 2015 8.533 8.700 8.434 8.444 385,674 -0.10(-1.15%)
Feb 06, 2015 8.572 8.710 8.503 8.543 381,024 -0.04(-0.46%)
Feb 05, 2015 8.641 8.699 8.474 8.582 584,901 -0.04(-0.46%)
Feb 04, 2015 8.622 8.809 8.597 8.622 497,948 -0.04(-0.46%)
Feb 03, 2015 8.444 8.730 8.444 8.661 670,525 +0.28(+3.29%)
Feb 02, 2015 8.434 8.602 8.296 8.385 770,557 +0.00(+0.00%)
Jan 30, 2015 8.661 8.720 8.365 8.385 694,318 -0.34(-3.84%)
Jan 29, 2015 8.868 8.878 8.631 8.720 1,001,247 -0.11(-1.23%)
Jan 28, 2015 9.045 9.144 8.809 8.828 536,053 -0.13(-1.43%)
Jan 27, 2015 9.124 9.213 8.942 8.957 423,692 -0.32(-3.40%)
Jan 26, 2015 9.173 9.326 9.075 9.272 535,099 +0.12(+1.29%)
Jan 23, 2015 9.203 9.223 9.065 9.154 319,402 -0.04(-0.43%)
Jan 22, 2015 8.996 9.193 8.868 9.193 459,145 +0.22(+2.41%)
Jan 21, 2015 8.976 9.085 8.888 8.976 459,780 +0.00(+0.00%)
Jan 20, 2015 8.691 9.134 8.681 8.976 914,270 +0.27(+3.05%)
Jan 16, 2015 8.454 8.725 8.454 8.710 885,621 +0.21(+2.43%)
Jan 15, 2015 9.016 9.016 8.119 8.503 2,694,510 -0.48(-5.37%)
Jan 14, 2015 9.045 9.188 8.966 8.986 567,436 -0.20(-2.15%)
Jan 13, 2015 9.341 9.558 9.065 9.183 762,389 -0.04(-0.43%)
Jan 12, 2015 9.331 9.430 9.136 9.223 450,446 -0.07(-0.74%)
Jan 09, 2015 9.390 9.479 9.256 9.292 549,452 -0.07(-0.74%)
Jan 08, 2015 9.272 9.508 9.095 9.361 815,674 +0.24(+2.59%)
Jan 07, 2015 9.134 9.301 8.996 9.124 602,016 +0.08(+0.87%)
Jan 06, 2015 9.370 9.439 8.966 9.045 518,293 -0.30(-3.16%)
Jan 05, 2015 9.499 9.705 9.301 9.341 654,734 -0.20(-2.07%)
Jan 02, 2015 9.696 9.794 9.410 9.538 507,104 -0.07(-0.72%)
Dec 31, 2014 9.814 9.607 9.607 9.607 802,985 -0.21(-2.11%)
Dec 30, 2014 9.952 10.03 9.794 9.814 397,373 -0.19(-1.87%)
Dec 29, 2014 9.784 10.01 9.755 10.00 634,000 +0.22(+2.22%)
Dec 26, 2014 9.774 9.794 9.636 9.784 244,186 +0.08(+0.81%)
Dec 24, 2014 9.548 9.705 9.705 9.705 201,355 +0.13(+1.34%)
Dec 23, 2014 9.577 9.656 9.528 9.577 313,546 +0.06(+0.62%)
Dec 22, 2014 9.607 9.696 9.489 9.518 364,136 -0.10(-1.02%)
Dec 19, 2014 9.696 9.755 9.558 9.617 1,477,319 -0.10(-1.06%)
Dec 18, 2014 9.666 9.794 9.607 9.720 800,793 +0.16(+1.70%)
Dec 17, 2014 9.262 9.617 9.075 9.558 756,475 +0.28(+2.97%)
Dec 16, 2014 9.045 9.351 9.016 9.282 711,214 +0.25(+2.73%)
Dec 15, 2014 9.055 9.124 8.888 9.035 549,792 +0.01(+0.11%)
Dec 12, 2014 8.937 9.183 8.937 9.026 454,003 -0.03(-0.38%)
Dec 11, 2014 8.957 9.144 8.878 9.060 607,178 +0.13(+1.49%)
Dec 10, 2014 9.164 9.242 8.878 8.927 497,626 -0.26(-2.79%)
Dec 09, 2014 8.838 9.183 8.769 9.183 534,136 +0.24(+2.64%)
Dec 08, 2014 8.986 9.232 8.927 8.947 465,474 -0.04(-0.44%)
Dec 05, 2014 8.878 9.114 8.868 8.986 490,254 +0.12(+1.33%)
Dec 04, 2014 9.006 9.055 8.868 8.868 526,908 -0.12(-1.32%)
Dec 03, 2014 9.104 9.134 8.986 8.986 756,020 -0.15(-1.62%)
Dec 02, 2014 8.868 9.134 8.809 9.134 855,091 +0.10(+1.09%)
Dec 01, 2014 9.351 9.385 8.976 9.035 972,877 -0.37(-3.98%)
Nov 28, 2014 9.597 9.666 9.400 9.410 378,403 -0.16(-1.65%)
Nov 26, 2014 9.636 9.567 9.567 9.567 389,516 -0.05(-0.51%)
Nov 25, 2014 9.558 9.794 9.548 9.617 529,155 +0.09(+0.93%)
Nov 24, 2014 9.242 9.528 9.178 9.528 492,244 +0.31(+3.31%)
Nov 21, 2014 9.607 9.607 9.183 9.223 465,138 -0.08(-0.85%)
Nov 20, 2014 9.114 9.400 9.035 9.301 497,616 +0.17(+1.83%)
Nov 19, 2014 9.469 9.538 8.986 9.134 1,542,251 -0.38(-4.04%)
Nov 18, 2014 9.705 9.814 9.469 9.518 621,703 -0.18(-1.83%)
Nov 17, 2014 9.971 10.02 9.696 9.696 580,609 -0.30(-2.96%)
Nov 14, 2014 9.873 10.00 9.833 9.991 522,301 +0.12(+1.20%)
Nov 13, 2014 9.942 10.10 9.873 9.873 699,749 -0.01(-0.10%)
Nov 12, 2014 9.794 9.922 9.656 9.883 844,525 +0.08(+0.80%)
Nov 11, 2014 9.755 9.922 9.646 9.804 877,358 +0.00(+0.00%)
Nov 10, 2014 9.617 9.814 9.558 9.804 691,994 +0.09(+0.91%)
Nov 07, 2014 9.755 9.804 9.587 9.715 779,904 -0.07(-0.71%)
Nov 06, 2014 9.538 9.804 9.430 9.784 1,001,478 +0.01(+0.10%)
Nov 05, 2014 10.23 10.28 9.489 9.774 1,548,363 -0.39(-3.88%)
Nov 04, 2014 10.03 10.35 10.01 10.17 1,856,357 +0.14(+1.37%)
Nov 03, 2014 9.370 10.09 9.370 10.03 2,719,894 +0.67(+7.16%)
Oct 31, 2014 9.272 9.508 9.262 9.361 1,739,846 +0.30(+3.26%)
Oct 30, 2014 9.262 9.262 8.947 9.065 1,563,445 +0.12(+1.32%)
Oct 29, 2014 9.026 9.026 8.848 8.947 600,820 -0.02(-0.22%)
Oct 28, 2014 8.966 9.065 8.878 8.966 831,149 +0.05(+0.55%)
Oct 27, 2014 8.828 8.937 8.858 8.917 502,608 +0.06(+0.67%)
Oct 24, 2014 8.927 8.996 8.730 8.858 502,289 -0.03(-0.33%)
Oct 23, 2014 8.986 9.055 8.809 8.888 875,260 +0.00(+0.00%)
Oct 22, 2014 8.966 9.095 8.863 8.888 686,996 -0.08(-0.88%)
Oct 21, 2014 8.907 9.114 8.893 8.966 749,673 +0.11(+1.22%)
Oct 20, 2014 8.799 8.966 8.543 8.858 553,722 +0.06(+0.67%)
Oct 17, 2014 8.976 8.976 8.760 8.799 720,655 -0.05(-0.56%)
Oct 16, 2014 8.543 8.897 8.523 8.848 654,251 +0.21(+2.39%)
Oct 15, 2014 8.198 8.671 8.168 8.641 785,498 +0.31(+3.66%)
Oct 14, 2014 8.109 8.469 8.080 8.336 643,566 +0.29(+3.55%)
Oct 13, 2014 8.208 8.346 8.030 8.050 847,208 -0.12(-1.45%)
Oct 10, 2014 8.296 8.553 8.154 8.168 655,243 -0.19(-2.24%)
Oct 09, 2014 8.720 8.809 8.356 8.356 533,963 -0.40(-4.61%)
Oct 08, 2014 8.681 8.769 8.464 8.760 571,874 +0.03(+0.34%)
Oct 07, 2014 8.543 8.769 8.329 8.730 766,660 +0.14(+1.61%)
Oct 06, 2014 8.582 8.760 8.513 8.592 361,099 +0.01(+0.11%)
Oct 03, 2014 8.740 8.789 8.543 8.582 402,024 -0.06(-0.68%)
Oct 02, 2014 8.474 8.641 8.316 8.641 528,164 +0.16(+1.86%)
Oct 01, 2014 8.681 8.720 8.425 8.484 655,019 -0.24(-2.71%)
Sep 30, 2014 8.809 8.878 8.720 8.720 871,784 -0.07(-0.78%)
Sep 29, 2014 8.700 8.824 8.671 8.789 645,764 -0.03(-0.34%)
Sep 26, 2014 8.622 8.878 8.582 8.819 486,526 +0.21(+2.40%)
Sep 25, 2014 8.828 8.828 8.570 8.612 622,285 -0.16(-1.80%)
Sep 24, 2014 8.779 8.838 8.695 8.769 354,044 -0.01(-0.11%)
Sep 23, 2014 8.730 8.868 8.710 8.779 601,857 -0.04(-0.45%)
Sep 22, 2014 9.035 9.035 8.656 8.819 1,000,746 -0.06(-0.67%)
Sep 19, 2014 8.760 8.912 8.671 8.878 1,686,307 +0.14(+1.58%)
Sep 18, 2014 8.760 8.819 8.671 8.740 625,601 -0.01(-0.11%)
Sep 17, 2014 8.730 8.868 8.681 8.750 451,918 +0.03(+0.34%)
Sep 16, 2014 8.700 8.779 8.622 8.720 609,367 +0.02(+0.23%)
Sep 15, 2014 9.085 9.154 8.572 8.700 1,148,863 -0.40(-4.44%)
Sep 12, 2014 8.848 9.104 8.784 9.104 1,256,110 +0.28(+3.12%)
Sep 11, 2014 8.819 8.907 8.740 8.828 865,469 -0.04(-0.44%)
Sep 10, 2014 8.888 8.917 8.750 8.868 639,094 +0.02(+0.22%)
Sep 09, 2014 8.976 8.976 8.720 8.848 778,539 -0.16(-1.75%)
Sep 08, 2014 9.016 9.124 8.917 9.006 392,716 -0.02(-0.22%)
Sep 05, 2014 8.996 9.114 8.966 9.026 438,341 -0.01(-0.11%)
Sep 04, 2014 9.006 9.213 8.914 9.035 625,343 +0.09(+0.99%)
Sep 03, 2014 9.213 9.252 8.917 8.947 588,459 -0.24(-2.58%)
Sep 02, 2014 9.272 9.331 9.085 9.183 552,698 -0.08(-0.85%)
Aug 29, 2014 8.996 9.262 9.262 9.262 780,962 +0.28(+3.07%)
Aug 28, 2014 9.154 9.173 8.927 8.986 484,843 -0.18(-1.94%)
Aug 27, 2014 9.242 9.262 9.164 9.164 322,799 -0.09(-0.96%)
Aug 26, 2014 9.154 9.262 9.124 9.252 438,726 +0.13(+1.40%)
Aug 25, 2014 8.996 9.400 8.953 9.124 1,178,598 +0.15(+1.65%)
Aug 22, 2014 8.947 9.016 8.868 8.976 583,056 +0.01(+0.11%)
Aug 21, 2014 9.035 9.035 8.828 8.966 660,124 -0.07(-0.76%)
Aug 20, 2014 8.917 9.045 8.907 9.035 548,619 +0.05(+0.55%)
Aug 19, 2014 8.966 9.050 8.937 8.986 1,093,707 -0.02(-0.22%)
Aug 18, 2014 8.671 9.055 8.622 9.006 1,812,796 +0.40(+4.70%)
Aug 15, 2014 8.582 8.671 8.415 8.602 740,081 +0.10(+1.16%)
Aug 14, 2014 8.464 8.641 8.267 8.503 806,329 +0.06(+0.70%)
Aug 13, 2014 8.277 8.454 8.218 8.444 698,849 +0.21(+2.51%)
Aug 12, 2014 8.188 8.267 8.080 8.237 633,606 -0.03(-0.36%)
Aug 11, 2014 8.168 8.277 8.109 8.267 660,792 +0.17(+2.07%)
Aug 08, 2014 8.050 8.119 7.991 8.099 700,620 +0.05(+0.61%)
Aug 07, 2014 8.227 8.272 8.021 8.050 517,914 -0.18(-2.16%)
Aug 06, 2014 8.178 8.316 8.119 8.227 452,706 +0.00(+0.00%)
Aug 05, 2014 8.178 8.346 8.080 8.227 706,290 +0.02(+0.24%)
Aug 04, 2014 8.208 8.257 8.011 8.208 1,119,728 +0.09(+1.09%)
Aug 01, 2014 8.247 8.375 8.070 8.119 1,706,732 +0.06(+0.73%)
Jul 31, 2014 7.794 8.346 7.735 8.060 1,777,475 +0.15(+1.87%)
Jul 30, 2014 7.981 8.089 7.853 7.912 640,868 -0.03(-0.37%)
Jul 29, 2014 7.883 8.000 7.784 7.942 597,431 +0.06(+0.75%)
Jul 28, 2014 7.981 8.011 7.754 7.883 679,190 -0.10(-1.23%)
Jul 25, 2014 7.961 8.070 7.932 7.981 470,734 -0.02(-0.25%)
Jul 24, 2014 8.188 8.290 7.952 8.001 691,106 -0.18(-2.17%)
Jul 23, 2014 8.198 8.287 8.030 8.178 555,747 -0.02(-0.24%)
Jul 22, 2014 8.070 8.296 7.981 8.198 828,275 +0.18(+2.21%)
Jul 21, 2014 7.961 8.089 7.942 8.021 753,668 +0.02(+0.25%)
Jul 18, 2014 7.892 8.089 7.863 8.001 683,278 +0.08(+0.99%)
Jul 17, 2014 7.942 8.070 7.848 7.922 946,985 -0.06(-0.74%)
Jul 16, 2014 8.208 8.208 7.971 7.981 933,741 -0.14(-1.70%)
Jul 15, 2014 8.277 8.346 7.971 8.119 851,539 -0.12(-1.44%)
Jul 14, 2014 8.296 8.355 8.139 8.237 818,435 +0.08(+0.97%)
Jul 11, 2014 8.099 8.188 8.025 8.158 543,604 +0.05(+0.61%)
Jul 10, 2014 8.089 8.173 7.952 8.109 919,937 -0.18(-2.14%)
Jul 09, 2014 8.227 8.385 8.218 8.287 789,328 +0.06(+0.72%)
Jul 08, 2014 8.474 8.522 8.139 8.227 1,540,802 -0.29(-3.36%)
Jul 07, 2014 8.750 8.750 8.395 8.513 1,192,049 -0.22(-2.48%)
Jul 03, 2014 8.425 8.730 8.730 8.730 1,711,114 +0.36(+4.36%)
Jul 02, 2014 8.346 8.375 8.232 8.365 1,180,576 +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.