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

Iridium Comm Inc (NQ: IRDM )

30.00 -0.34 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2016 8.503 8.750 8.415 8.750 963,298 +0.22(+2.54%)
Jun 29, 2016 8.296 8.543 8.227 8.533 735,700 +0.33(+3.96%)
Jun 28, 2016 8.149 8.316 8.085 8.208 513,063 +0.13(+1.59%)
Jun 27, 2016 8.129 8.237 7.991 8.080 662,151 -0.13(-1.56%)
Jun 24, 2016 8.149 8.296 8.040 8.208 851,774 -0.33(-3.81%)
Jun 23, 2016 8.336 8.572 8.237 8.533 471,045 +0.30(+3.59%)
Jun 22, 2016 8.454 8.483 8.227 8.237 227,421 -0.18(-2.11%)
Jun 21, 2016 8.375 8.493 8.296 8.415 395,703 +0.05(+0.59%)
Jun 20, 2016 8.336 8.425 8.306 8.365 453,375 +0.11(+1.31%)
Jun 17, 2016 8.287 8.375 8.129 8.257 807,660 -0.04(-0.48%)
Jun 16, 2016 7.991 8.296 7.981 8.296 848,550 +0.27(+3.31%)
Jun 15, 2016 8.040 8.306 8.030 8.030 418,291 -0.03(-0.37%)
Jun 14, 2016 8.089 8.168 7.912 8.060 725,660 -0.04(-0.49%)
Jun 13, 2016 8.158 8.237 8.080 8.099 565,638 -0.13(-1.56%)
Jun 10, 2016 8.375 8.385 8.050 8.227 515,944 -0.23(-2.74%)
Jun 09, 2016 8.543 8.543 8.412 8.459 460,593 -0.12(-1.44%)
Jun 08, 2016 8.375 8.640 8.375 8.582 648,002 +0.21(+2.47%)
Jun 07, 2016 8.356 8.464 8.237 8.375 589,889 +0.05(+0.59%)
Jun 06, 2016 8.218 8.356 8.139 8.326 532,504 +0.11(+1.32%)
Jun 03, 2016 8.425 8.484 8.001 8.218 728,523 -0.26(-3.02%)
Jun 02, 2016 8.346 8.543 8.346 8.474 499,818 +0.01(+0.12%)
Jun 01, 2016 8.562 8.562 8.346 8.464 618,161 -0.14(-1.60%)
May 31, 2016 8.612 8.691 8.513 8.602 936,341 +0.05(+0.58%)
May 27, 2016 8.454 8.553 8.553 8.553 517,190 +0.07(+0.81%)
May 26, 2016 8.582 8.607 8.464 8.484 527,529 -0.09(-1.03%)
May 25, 2016 8.671 8.671 8.464 8.572 654,561 -0.09(-1.02%)
May 24, 2016 8.622 8.734 8.513 8.661 765,396 +0.12(+1.38%)
May 23, 2016 8.543 8.602 8.474 8.543 674,932 -0.03(-0.34%)
May 20, 2016 8.227 8.572 8.194 8.572 972,147 +0.41(+5.07%)
May 19, 2016 8.158 8.218 8.070 8.158 435,541 -0.03(-0.36%)
May 18, 2016 8.129 8.296 8.109 8.188 438,960 +0.03(+0.36%)
May 17, 2016 8.257 8.326 8.089 8.158 795,316 -0.14(-1.66%)
May 16, 2016 8.099 8.331 8.070 8.296 824,630 +0.23(+2.81%)
May 13, 2016 8.089 8.089 7.705 8.070 1,038,011 -0.06(-0.73%)
May 12, 2016 8.257 8.296 8.001 8.129 643,623 -0.08(-0.96%)
May 11, 2016 8.149 8.257 8.109 8.208 645,440 +0.08(+0.97%)
May 10, 2016 8.129 8.198 8.040 8.129 555,772 +0.05(+0.61%)
May 09, 2016 8.109 8.139 7.932 8.080 633,985 -0.03(-0.36%)
May 06, 2016 8.099 8.168 7.991 8.109 588,324 +0.01(+0.12%)
May 05, 2016 8.158 8.227 8.060 8.099 558,104 -0.03(-0.36%)
May 04, 2016 8.316 8.402 8.070 8.129 555,817 -0.28(-3.28%)
May 03, 2016 8.306 8.474 8.188 8.405 1,116,025 +0.02(+0.23%)
May 02, 2016 7.952 8.385 7.892 8.385 1,286,298 +0.43(+5.45%)
Apr 29, 2016 7.823 7.961 7.607 7.952 1,340,466 +0.17(+2.15%)
Apr 28, 2016 8.080 8.188 7.686 7.784 1,074,815 -0.21(-2.59%)
Apr 27, 2016 7.952 8.119 7.838 7.991 857,169 +0.08(+1.00%)
Apr 26, 2016 7.843 7.922 7.686 7.912 520,252 +0.07(+0.88%)
Apr 25, 2016 8.050 8.050 7.774 7.843 917,740 -0.20(-2.45%)
Apr 22, 2016 7.695 8.050 7.686 8.040 1,011,097 +0.34(+4.48%)
Apr 21, 2016 7.548 7.735 7.488 7.695 802,606 +0.12(+1.56%)
Apr 20, 2016 7.587 7.715 7.518 7.577 379,495 +0.02(+0.26%)
Apr 19, 2016 7.488 7.646 7.439 7.557 861,597 +0.07(+0.92%)
Apr 18, 2016 7.390 7.557 7.360 7.488 573,650 +0.06(+0.80%)
Apr 15, 2016 7.508 7.508 7.282 7.429 576,099 +0.03(+0.40%)
Apr 14, 2016 7.400 7.410 7.045 7.400 1,730,243 -0.05(-0.66%)
Apr 13, 2016 7.508 7.577 7.242 7.449 1,252,936 -0.03(-0.40%)
Apr 12, 2016 7.351 7.557 7.331 7.479 427,274 +0.10(+1.34%)
Apr 11, 2016 7.390 7.538 7.370 7.380 1,336,755 +0.02(+0.27%)
Apr 08, 2016 7.370 7.424 7.277 7.360 695,917 +0.07(+0.95%)
Apr 07, 2016 7.508 7.528 7.193 7.291 1,151,842 -0.27(-3.52%)
Apr 06, 2016 7.498 7.607 7.390 7.557 516,427 +0.03(+0.39%)
Apr 05, 2016 7.745 7.794 7.498 7.528 539,533 -0.28(-3.54%)
Apr 04, 2016 7.814 7.947 7.617 7.804 629,235 -0.03(-0.38%)
Apr 01, 2016 7.646 7.863 7.548 7.833 573,590 +0.08(+1.02%)
Mar 31, 2016 7.488 7.853 7.454 7.754 1,318,313 +0.23(+3.01%)
Mar 30, 2016 7.390 7.735 7.282 7.528 1,325,100 +0.18(+2.41%)
Mar 29, 2016 7.104 7.385 6.917 7.351 767,036 +0.25(+3.47%)
Mar 28, 2016 7.104 7.222 6.986 7.104 446,282 +0.04(+0.56%)
Mar 24, 2016 7.006 7.065 7.065 7.065 611,474 +0.03(+0.42%)
Mar 23, 2016 7.400 7.449 6.996 7.035 745,549 -0.42(-5.68%)
Mar 22, 2016 7.479 7.553 7.405 7.459 357,988 -0.06(-0.79%)
Mar 21, 2016 7.419 7.572 7.272 7.518 594,346 +0.05(+0.66%)
Mar 18, 2016 7.400 7.469 7.163 7.469 1,723,248 +0.13(+1.74%)
Mar 17, 2016 7.055 7.400 6.996 7.341 513,922 +0.31(+4.34%)
Mar 16, 2016 7.025 7.153 6.976 7.035 587,151 +0.01(+0.14%)
Mar 15, 2016 7.282 7.282 6.966 7.025 479,833 -0.34(-4.55%)
Mar 14, 2016 7.114 7.449 7.075 7.360 812,563 +0.17(+2.33%)
Mar 11, 2016 7.065 7.257 6.858 7.193 713,420 +0.22(+3.11%)
Mar 10, 2016 7.242 7.277 6.873 6.976 467,449 -0.24(-3.28%)
Mar 09, 2016 7.104 7.252 7.055 7.213 670,549 +0.15(+2.09%)
Mar 08, 2016 7.193 7.291 6.966 7.065 602,475 -0.19(-2.58%)
Mar 07, 2016 7.213 7.360 7.173 7.252 941,331 +0.01(+0.14%)
Mar 04, 2016 7.094 7.410 7.094 7.242 722,185 +0.17(+2.37%)
Mar 03, 2016 7.055 7.380 6.943 7.075 992,692 +0.04(+0.56%)
Mar 02, 2016 6.503 7.050 6.454 7.035 1,178,970 +0.13(+1.85%)
Mar 01, 2016 6.917 6.966 6.680 6.907 687,403 +0.08(+1.15%)
Feb 29, 2016 7.213 7.282 6.769 6.828 2,019,494 -0.37(-5.20%)
Feb 26, 2016 6.700 7.203 6.424 7.203 2,340,417 +0.34(+4.88%)
Feb 25, 2016 6.848 7.035 6.306 6.868 1,298,751 -0.51(-6.94%)
Feb 24, 2016 7.124 7.676 7.035 7.380 659,008 +0.20(+2.74%)
Feb 23, 2016 7.479 7.518 7.163 7.183 595,045 -0.31(-4.08%)
Feb 22, 2016 7.498 7.676 7.429 7.488 450,815 +0.05(+0.66%)
Feb 19, 2016 7.341 7.679 7.232 7.439 1,232,877 +0.04(+0.53%)
Feb 18, 2016 7.193 7.429 7.035 7.400 614,801 +0.21(+2.88%)
Feb 17, 2016 7.686 7.686 7.124 7.193 689,169 +0.07(+0.97%)
Feb 16, 2016 6.966 7.178 6.838 7.124 585,680 +0.23(+3.29%)
Feb 12, 2016 6.592 6.897 6.897 6.897 660,798 +0.40(+6.22%)
Feb 11, 2016 6.227 6.523 6.050 6.493 549,830 +0.20(+3.13%)
Feb 10, 2016 6.424 6.592 6.267 6.296 419,945 -0.07(-1.08%)
Feb 09, 2016 6.533 6.651 6.168 6.365 621,486 -0.30(-4.44%)
Feb 08, 2016 6.572 6.597 6.306 6.661 529,170 +0.00(+0.00%)
Feb 05, 2016 6.858 6.927 6.582 6.661 714,687 -0.25(-3.57%)
Feb 04, 2016 6.730 6.947 6.493 6.907 464,344 +0.19(+2.79%)
Feb 03, 2016 6.680 6.858 6.385 6.720 643,666 +0.15(+2.25%)
Feb 02, 2016 6.878 7.016 6.552 6.572 1,069,999 -0.37(-5.39%)
Feb 01, 2016 6.809 6.981 6.740 6.947 981,679 +0.09(+1.29%)
Jan 29, 2016 6.700 6.996 6.700 6.858 1,287,026 +0.16(+2.35%)
Jan 28, 2016 6.789 6.838 6.641 6.700 406,251 -0.01(-0.15%)
Jan 27, 2016 6.730 6.878 6.631 6.710 494,590 -0.09(-1.30%)
Jan 26, 2016 6.612 6.897 6.582 6.799 632,099 +0.23(+3.45%)
Jan 25, 2016 6.621 6.762 6.523 6.572 470,968 -0.05(-0.74%)
Jan 22, 2016 6.483 6.690 6.385 6.621 885,152 +0.33(+5.16%)
Jan 21, 2016 6.671 6.828 6.267 6.296 1,492,625 -0.39(-5.89%)
Jan 20, 2016 6.680 6.754 6.217 6.690 745,546 -0.13(-1.88%)
Jan 19, 2016 6.799 7.055 6.543 6.818 979,335 +0.00(+0.00%)
Jan 15, 2016 6.868 6.818 6.818 6.818 814,758 -0.22(-3.08%)
Jan 14, 2016 6.878 7.144 6.809 7.035 865,789 +0.16(+2.29%)
Jan 13, 2016 7.055 7.094 6.797 6.878 759,829 -0.08(-1.13%)
Jan 12, 2016 7.380 7.380 6.769 6.956 1,120,594 -0.30(-4.08%)
Jan 11, 2016 7.449 7.548 7.213 7.252 708,981 -0.13(-1.74%)
Jan 08, 2016 7.400 8.001 7.380 7.380 1,150,710 +0.10(+1.35%)
Jan 07, 2016 7.932 8.109 7.242 7.282 1,043,189 -0.89(-10.86%)
Jan 06, 2016 8.198 8.395 8.001 8.168 889,360 -0.14(-1.66%)
Jan 05, 2016 8.158 8.405 8.158 8.306 492,065 +0.14(+1.69%)
Jan 04, 2016 8.158 8.375 8.040 8.168 953,643 -0.12(-1.43%)
Dec 31, 2015 8.326 8.287 8.287 8.287 585,188 -0.08(-0.94%)
Dec 30, 2015 8.769 8.769 8.316 8.365 539,718 -0.40(-4.61%)
Dec 29, 2015 8.444 8.779 8.168 8.769 1,016,205 +0.36(+4.34%)
Dec 28, 2015 8.444 8.493 8.223 8.405 492,322 -0.06(-0.70%)
Dec 24, 2015 8.750 8.464 8.464 8.464 434,984 -0.31(-3.48%)
Dec 23, 2015 8.592 8.858 8.434 8.769 754,236 +0.36(+4.34%)
Dec 22, 2015 7.912 8.420 7.794 8.405 832,703 +0.58(+7.43%)
Dec 21, 2015 7.883 7.971 7.715 7.823 645,514 +0.01(+0.13%)
Dec 18, 2015 7.676 7.892 7.572 7.814 2,614,444 +0.11(+1.41%)
Dec 17, 2015 7.892 8.071 7.587 7.705 660,344 -0.11(-1.39%)
Dec 16, 2015 7.587 7.814 7.449 7.814 419,739 +0.26(+3.39%)
Dec 15, 2015 7.419 7.636 7.419 7.557 442,043 +0.22(+2.95%)
Dec 14, 2015 7.508 7.656 7.296 7.341 705,948 -0.17(-2.23%)
Dec 11, 2015 7.715 7.823 7.484 7.508 415,348 -0.38(-4.87%)
Dec 10, 2015 7.745 8.080 7.677 7.892 422,611 +0.08(+1.01%)
Dec 09, 2015 7.725 8.109 7.725 7.814 406,496 +0.10(+1.28%)
Dec 08, 2015 7.498 7.863 7.479 7.715 492,658 +0.15(+1.95%)
Dec 07, 2015 7.764 7.798 7.508 7.567 444,700 -0.27(-3.40%)
Dec 04, 2015 8.011 8.247 7.823 7.833 441,179 -0.16(-1.97%)
Dec 03, 2015 8.257 8.385 7.991 7.991 511,018 -0.20(-2.41%)
Dec 02, 2015 7.952 8.208 7.942 8.188 694,892 +0.13(+1.59%)
Dec 01, 2015 8.060 8.119 7.764 8.060 719,509 +0.01(+0.12%)
Nov 30, 2015 7.705 8.129 7.656 8.050 1,602,053 +0.39(+5.15%)
Nov 27, 2015 7.912 7.912 7.577 7.656 244,125 -0.19(-2.39%)
Nov 25, 2015 7.715 7.843 7.843 7.843 354,503 +0.10(+1.34%)
Nov 24, 2015 7.636 7.819 7.587 7.740 509,164 +0.11(+1.49%)
Nov 23, 2015 7.656 7.843 7.587 7.626 499,879 -0.01(-0.13%)
Nov 20, 2015 7.705 7.823 7.617 7.636 406,114 -0.01(-0.13%)
Nov 19, 2015 7.686 7.745 7.587 7.646 310,643 -0.07(-0.89%)
Nov 18, 2015 7.498 7.774 7.429 7.715 907,565 +0.27(+3.57%)
Nov 17, 2015 7.439 7.686 7.331 7.449 491,255 -0.02(-0.26%)
Nov 16, 2015 7.360 7.469 7.272 7.469 601,347 +0.13(+1.74%)
Nov 13, 2015 7.419 7.488 7.183 7.341 636,119 -0.14(-1.84%)
Nov 12, 2015 7.695 7.735 7.429 7.479 576,540 -0.25(-3.19%)
Nov 11, 2015 7.863 7.873 7.607 7.725 332,498 -0.09(-1.13%)
Nov 10, 2015 7.764 7.883 7.676 7.814 453,025 +0.05(+0.63%)
Nov 09, 2015 8.011 8.040 7.745 7.764 764,696 -0.23(-2.84%)
Nov 06, 2015 8.040 8.139 7.870 7.991 801,090 -0.04(-0.49%)
Nov 05, 2015 8.178 8.287 8.011 8.030 889,313 -0.16(-1.93%)
Nov 04, 2015 8.395 8.498 8.139 8.188 621,207 -0.18(-2.12%)
Nov 03, 2015 8.119 8.508 8.050 8.365 2,171,033 +0.24(+2.91%)
Nov 02, 2015 8.129 8.193 7.883 8.129 1,152,175 +0.04(+0.49%)
Oct 30, 2015 7.833 8.129 7.686 8.089 1,881,123 +0.24(+3.01%)
Oct 29, 2015 7.321 8.011 7.084 7.853 4,089,255 +1.43(+22.24%)
Oct 28, 2015 6.464 6.700 6.336 6.424 1,036,602 +0.03(+0.46%)
Oct 27, 2015 6.976 6.976 6.385 6.395 1,064,176 -0.63(-8.98%)
Oct 26, 2015 7.084 7.153 6.927 7.025 484,522 -0.07(-0.97%)
Oct 23, 2015 6.927 7.104 6.897 7.094 532,032 +0.23(+3.30%)
Oct 22, 2015 6.759 6.927 6.759 6.868 466,384 +0.13(+1.90%)
Oct 21, 2015 6.996 7.038 6.730 6.740 407,200 -0.24(-3.39%)
Oct 20, 2015 6.740 7.011 6.671 6.976 555,486 +0.28(+4.12%)
Oct 19, 2015 6.769 6.818 6.631 6.700 336,969 -0.05(-0.73%)
Oct 16, 2015 6.956 6.985 6.582 6.749 419,342 -0.20(-2.84%)
Oct 15, 2015 6.690 6.986 6.612 6.947 621,856 +0.28(+4.14%)
Oct 14, 2015 6.730 6.883 6.631 6.671 499,657 -0.03(-0.44%)
Oct 13, 2015 6.799 6.868 6.651 6.700 446,582 -0.10(-1.45%)
Oct 12, 2015 6.759 6.887 6.671 6.799 443,612 +0.07(+1.02%)
Oct 09, 2015 6.671 6.873 6.621 6.730 779,736 +0.11(+1.64%)
Oct 08, 2015 6.700 6.789 6.523 6.621 658,269 -0.06(-0.88%)
Oct 07, 2015 6.454 6.685 6.414 6.680 1,117,221 +0.21(+3.20%)
Oct 06, 2015 6.227 6.493 6.217 6.474 801,713 +0.27(+4.29%)
Oct 05, 2015 6.060 6.257 6.030 6.208 660,581 +0.18(+2.94%)
Oct 02, 2015 5.774 6.030 5.764 6.030 630,521 +0.22(+3.73%)
Oct 01, 2015 6.050 6.119 5.794 5.813 680,524 -0.25(-4.07%)
Sep 30, 2015 6.030 6.079 5.892 6.060 897,593 +0.11(+1.82%)
Sep 29, 2015 6.060 6.089 5.912 5.951 2,160,252 -0.10(-1.63%)
Sep 28, 2015 6.267 6.277 5.981 6.050 958,017 -0.27(-4.21%)
Sep 25, 2015 6.395 6.434 6.178 6.316 1,219,321 +0.01(+0.16%)
Sep 24, 2015 6.651 6.680 6.079 6.306 1,651,959 -0.34(-5.19%)
Sep 23, 2015 6.680 6.759 6.631 6.651 867,121 -0.03(-0.44%)
Sep 22, 2015 6.651 6.749 6.602 6.680 1,390,716 +0.02(+0.30%)
Sep 21, 2015 6.799 6.868 6.641 6.661 1,460,371 -0.10(-1.46%)
Sep 18, 2015 6.818 6.878 6.740 6.759 1,361,884 -0.17(-2.42%)
Sep 17, 2015 6.996 7.114 6.907 6.927 725,934 -0.09(-1.26%)
Sep 16, 2015 6.769 7.222 6.749 7.016 953,028 +0.22(+3.19%)
Sep 15, 2015 6.769 6.917 6.740 6.799 518,967 +0.02(+0.29%)
Sep 14, 2015 6.700 6.818 6.651 6.779 908,994 +0.10(+1.55%)
Sep 11, 2015 6.651 6.720 6.631 6.676 432,959 +0.02(+0.37%)
Sep 10, 2015 6.651 6.769 6.641 6.651 399,183 -0.01(-0.15%)
Sep 09, 2015 6.799 6.848 6.651 6.661 637,774 -0.09(-1.31%)
Sep 08, 2015 6.848 6.947 6.715 6.749 561,911 -0.03(-0.44%)
Sep 04, 2015 6.897 6.779 6.779 6.779 460,458 -0.22(-3.10%)
Sep 03, 2015 6.887 7.084 6.878 6.996 1,320,579 +0.17(+2.45%)
Sep 02, 2015 6.897 7.045 6.680 6.828 2,373,026 -0.05(-0.72%)
Sep 01, 2015 7.134 7.232 6.878 6.878 1,172,197 -0.46(-6.31%)
Aug 31, 2015 7.025 7.429 6.956 7.341 1,129,462 +0.27(+3.76%)
Aug 28, 2015 6.947 7.181 6.927 7.075 584,001 +0.07(+0.98%)
Aug 27, 2015 6.858 7.016 6.730 7.006 948,386 +0.20(+2.89%)
Aug 26, 2015 6.789 6.858 6.651 6.809 956,013 +0.16(+2.37%)
Aug 25, 2015 6.868 6.887 6.607 6.651 1,272,985 +0.02(+0.30%)
Aug 24, 2015 6.336 6.818 6.227 6.631 1,467,990 +0.04(+0.60%)
Aug 21, 2015 6.444 6.661 6.424 6.592 818,514 +0.01(+0.15%)
Aug 20, 2015 6.680 6.710 6.572 6.582 778,799 -0.15(-2.20%)
Aug 19, 2015 6.671 6.789 6.597 6.730 544,491 -0.02(-0.29%)
Aug 18, 2015 6.878 6.887 6.730 6.749 319,868 -0.13(-1.86%)
Aug 17, 2015 6.789 6.996 6.759 6.878 438,497 +0.04(+0.58%)
Aug 14, 2015 6.651 6.868 6.631 6.838 588,884 +0.18(+2.66%)
Aug 13, 2015 6.809 6.887 6.651 6.661 951,267 -0.14(-2.03%)
Aug 12, 2015 6.671 6.818 6.636 6.799 799,069 +0.02(+0.29%)
Aug 11, 2015 6.779 6.887 6.651 6.779 619,936 -0.07(-1.01%)
Aug 10, 2015 6.680 6.947 6.680 6.848 762,256 +0.20(+2.96%)
Aug 07, 2015 6.818 6.838 6.631 6.651 1,134,753 -0.04(-0.59%)
Aug 06, 2015 6.582 6.764 6.493 6.690 1,352,753 +0.09(+1.34%)
Aug 05, 2015 6.917 7.035 6.523 6.602 1,875,009 -0.25(-3.60%)
Aug 04, 2015 6.976 7.134 6.700 6.848 1,301,303 -0.16(-2.25%)
Aug 03, 2015 7.341 7.439 6.902 7.006 1,595,930 -0.31(-4.18%)
Jul 31, 2015 7.567 7.666 7.282 7.311 1,349,173 -0.32(-4.13%)
Jul 30, 2015 7.666 7.784 7.557 7.626 2,465,444 +0.02(+0.26%)
Jul 29, 2015 7.272 7.695 7.262 7.607 2,475,434 +0.34(+4.75%)
Jul 28, 2015 7.301 7.449 7.134 7.262 2,075,554 +0.02(+0.27%)
Jul 27, 2015 7.360 7.590 7.173 7.242 1,819,399 -0.14(-1.87%)
Jul 24, 2015 7.528 7.715 7.301 7.380 3,108,542 -0.19(-2.47%)
Jul 23, 2015 8.001 8.070 7.538 7.567 1,396,711 -0.43(-5.42%)
Jul 22, 2015 8.040 8.080 7.942 8.001 446,024 -0.05(-0.61%)
Jul 21, 2015 7.942 8.198 7.902 8.050 854,414 +0.08(+0.99%)
Jul 20, 2015 8.099 8.099 7.814 7.971 1,522,284 -0.14(-1.70%)
Jul 17, 2015 8.296 8.316 8.085 8.109 494,815 -0.17(-2.02%)
Jul 16, 2015 8.434 8.434 8.168 8.277 592,442 -0.08(-0.94%)
Jul 15, 2015 8.385 8.553 8.287 8.356 1,073,704 -0.06(-0.70%)
Jul 14, 2015 8.356 8.484 8.356 8.415 408,912 +0.05(+0.59%)
Jul 13, 2015 8.277 8.415 8.237 8.365 454,189 +0.16(+1.92%)
Jul 10, 2015 8.296 8.306 8.139 8.208 546,125 +0.04(+0.54%)
Jul 09, 2015 8.257 8.257 8.109 8.163 664,653 +0.09(+1.16%)
Jul 08, 2015 8.070 8.198 7.991 8.070 1,171,258 -0.11(-1.33%)
Jul 07, 2015 8.257 8.326 7.952 8.178 1,247,143 -0.13(-1.54%)
Jul 06, 2015 8.523 8.562 8.208 8.306 1,054,899 -0.31(-3.55%)
Jul 02, 2015 8.769 8.612 8.612 8.612 732,754 -0.27(-3.00%)
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.