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

Iridium Comm Inc (NQ: IRDM )

26.45 -0.65 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2017 9.802 9.876 9.655 9.704 933,168 +0.00(+0.00%)
May 30, 2017 9.949 9.704 9.704 653,648 -0.15(-1.49%)
May 26, 2017 9.753 10.12 9.753 9.851 459,896 +0.10(+1.01%)
May 25, 2017 9.851 9.900 9.753 9.753 350,720 -0.10(-1.00%)
May 24, 2017 9.900 9.900 9.802 9.851 246,393 -0.05(-0.50%)
May 23, 2017 9.802 9.998 9.753 9.900 475,389 +0.15(+1.51%)
May 22, 2017 9.704 9.876 9.680 9.753 513,367 +0.00(+0.00%)
May 19, 2017 9.802 10.05 9.704 9.753 829,522 -0.05(-0.50%)
May 18, 2017 9.900 9.998 9.704 9.802 678,881 -0.10(-0.99%)
May 17, 2017 9.998 10.15 9.812 9.900 660,233 -0.29(-2.88%)
May 16, 2017 9.949 10.19 9.851 10.19 543,171 +0.20(+1.96%)
May 15, 2017 9.802 10.05 9.802 9.998 515,326 +0.15(+1.49%)
May 12, 2017 9.606 9.900 9.508 9.851 776,226 +0.25(+2.55%)
May 11, 2017 10.05 10.05 9.606 9.606 1,101,335 -0.49(-4.85%)
May 10, 2017 10.24 10.29 10.05 10.10 622,913 -0.20(-1.90%)
May 09, 2017 10.39 10.41 10.05 10.29 626,873 -0.05(-0.47%)
May 08, 2017 10.29 10.39 9.998 10.34 1,033,068 +0.05(+0.48%)
May 05, 2017 10.24 10.39 10.05 10.29 775,596 +0.05(+0.48%)
May 04, 2017 10.29 10.34 10.05 10.24 1,093,277 -0.05(-0.48%)
May 03, 2017 10.39 10.54 10.24 10.29 1,230,226 -0.20(-1.87%)
May 02, 2017 10.49 10.64 10.32 10.49 908,884 +0.05(+0.47%)
May 01, 2017 10.39 10.44 10.24 10.44 680,573 +0.05(+0.47%)
Apr 28, 2017 10.39 10.49 10.24 10.39 918,321 +0.05(+0.47%)
Apr 27, 2017 9.949 10.44 9.802 10.34 1,725,926 +0.39(+3.94%)
Apr 26, 2017 9.998 10.10 9.851 9.949 1,317,492 -0.05(-0.49%)
Apr 25, 2017 10.17 9.851 9.998 1,085,922 +0.10(+0.99%)
Apr 24, 2017 10.19 10.23 9.851 9.900 1,209,623 -0.10(-0.98%)
Apr 21, 2017 10.15 10.17 9.949 9.998 950,068 -0.15(-1.45%)
Apr 20, 2017 10.19 10.34 10.05 10.15 891,940 -0.05(-0.48%)
Apr 19, 2017 10.05 10.39 9.998 10.19 1,793,501 +0.15(+1.46%)
Apr 18, 2017 9.998 10.05 9.851 10.05 669,093 +0.05(+0.49%)
Apr 17, 2017 9.802 10.05 9.802 9.998 566,679 +0.20(+2.00%)
Apr 13, 2017 9.949 10.02 9.753 9.802 751,263 -0.15(-1.48%)
Apr 12, 2017 9.851 9.998 9.704 9.949 910,426 +0.05(+0.50%)
Apr 11, 2017 10.15 10.24 9.876 9.900 1,012,291 -0.20(-1.94%)
Apr 10, 2017 9.998 10.10 9.802 10.10 897,380 +0.27(+2.74%)
Apr 07, 2017 9.753 9.851 9.631 9.827 974,749 +0.07(+0.75%)
Apr 06, 2017 9.802 9.851 9.582 9.753 1,170,736 +0.00(+0.00%)
Apr 05, 2017 9.802 9.851 9.704 9.753 2,337,273 +0.00(+0.00%)
Apr 04, 2017 9.557 9.802 9.508 9.753 1,066,472 +0.25(+2.58%)
Apr 03, 2017 9.459 9.557 9.214 9.508 1,299,693 +0.05(+0.52%)
Mar 31, 2017 9.263 9.655 9.141 9.459 1,780,798 +0.15(+1.58%)
Mar 30, 2017 9.018 9.361 8.969 9.312 1,176,076 +0.34(+3.83%)
Mar 29, 2017 8.724 8.969 8.700 8.969 556,485 +0.20(+2.23%)
Mar 28, 2017 8.724 8.871 8.577 8.773 486,301 +0.05(+0.56%)
Mar 27, 2017 8.626 8.822 8.528 8.724 589,362 +0.00(+0.00%)
Mar 24, 2017 8.822 8.822 8.602 8.724 829,646 +0.00(+0.00%)
Mar 23, 2017 8.626 8.822 8.577 8.724 763,594 +0.15(+1.71%)
Mar 22, 2017 8.675 8.822 8.479 8.577 1,056,059 -0.15(-1.69%)
Mar 21, 2017 9.018 9.067 8.553 8.724 1,468,632 -0.29(-3.26%)
Mar 20, 2017 8.969 9.116 8.871 9.018 705,261 +0.05(+0.55%)
Mar 17, 2017 8.920 9.018 8.822 8.969 2,221,652 +0.00(+0.00%)
Mar 16, 2017 8.430 9.067 8.430 8.969 882,147 +0.29(+3.39%)
Mar 15, 2017 8.626 8.773 8.577 8.675 875,278 +0.10(+1.14%)
Mar 14, 2017 8.528 8.675 8.430 8.577 984,022 +0.05(+0.57%)
Mar 13, 2017 8.234 8.577 8.234 8.528 1,021,615 +0.25(+2.96%)
Mar 10, 2017 8.381 8.479 8.234 8.283 1,012,055 -0.10(-1.17%)
Mar 09, 2017 8.234 8.405 8.185 8.381 1,093,538 +0.15(+1.79%)
Mar 08, 2017 8.087 8.430 7.940 8.234 1,262,717 +0.29(+3.70%)
Mar 07, 2017 7.842 8.087 7.744 7.940 4,865,927 +0.10(+1.25%)
Mar 06, 2017 7.695 8.038 7.646 7.842 2,505,757 -0.29(-3.61%)
Mar 03, 2017 8.283 8.381 8.013 8.136 1,371,540 -0.15(-1.78%)
Mar 02, 2017 8.332 8.626 8.283 8.283 725,446 -0.34(-3.98%)
Mar 01, 2017 8.675 8.724 8.479 8.626 1,312,610 +0.10(+1.15%)
Feb 28, 2017 8.920 8.920 8.229 8.528 3,126,538 -0.44(-4.92%)
Feb 27, 2017 8.675 8.969 8.646 8.969 1,211,328 +0.29(+3.39%)
Feb 24, 2017 8.773 8.822 8.430 8.675 1,563,766 -0.05(-0.56%)
Feb 23, 2017 8.969 9.459 8.724 8.724 2,040,999 -0.20(-2.20%)
Feb 22, 2017 9.165 9.263 8.724 8.920 1,304,661 -0.25(-2.67%)
Feb 21, 2017 9.214 9.288 9.067 9.165 723,990 -0.05(-0.53%)
Feb 17, 2017 9.214 9.214 9.214 0 -0.25(-2.59%)
Feb 16, 2017 9.459 9.557 9.312 9.459 682,154 -0.05(-0.52%)
Feb 15, 2017 9.557 9.694 9.361 9.508 542,151 -0.10(-1.02%)
Feb 14, 2017 9.508 9.753 9.410 9.606 2,475,677 +0.00(+0.00%)
Feb 13, 2017 9.655 9.753 9.459 9.606 636,815 +0.00(+0.00%)
Feb 10, 2017 9.508 9.606 9.312 9.606 477,411 +0.10(+1.03%)
Feb 09, 2017 9.165 9.508 9.165 9.508 561,194 +0.29(+3.19%)
Feb 08, 2017 9.116 9.214 8.969 9.214 601,041 +0.15(+1.62%)
Feb 07, 2017 9.067 9.165 8.945 9.067 1,190,476 +0.00(+0.00%)
Feb 06, 2017 9.704 9.704 9.018 9.067 1,369,417 -0.64(-6.57%)
Feb 03, 2017 9.606 9.753 9.410 9.704 1,546,674 +0.15(+1.54%)
Feb 02, 2017 9.508 9.557 9.361 9.557 1,006,195 +0.00(+0.00%)
Feb 01, 2017 10.19 10.24 9.312 9.557 1,627,155 -0.34(-3.47%)
Jan 31, 2017 9.900 10.15 9.851 9.900 1,351,439 +0.05(+0.50%)
Jan 30, 2017 10.19 10.19 9.851 9.851 603,224 -0.29(-2.90%)
Jan 27, 2017 9.998 10.19 9.802 10.15 727,030 +0.15(+1.47%)
Jan 26, 2017 9.998 10.12 9.802 9.998 663,375 +0.00(+0.00%)
Jan 25, 2017 9.900 10.22 9.851 9.998 701,730 +0.10(+0.99%)
Jan 24, 2017 9.802 9.998 9.655 9.900 919,217 +0.15(+1.51%)
Jan 23, 2017 9.851 9.851 9.557 9.753 1,931,661 -0.10(-1.00%)
Jan 20, 2017 10.05 10.15 9.802 9.851 1,097,691 -0.20(-1.95%)
Jan 19, 2017 10.29 10.39 9.949 10.05 891,549 -0.20(-1.91%)
Jan 18, 2017 10.64 10.78 10.05 10.24 1,519,528 -0.39(-3.69%)
Jan 17, 2017 11.27 11.31 10.64 10.64 1,960,087 -0.05(-0.46%)
Jan 13, 2017 10.68 10.68 10.68 0 +0.00(+0.00%)
Jan 12, 2017 10.73 10.73 10.49 10.68 699,197 +0.00(+0.00%)
Jan 11, 2017 10.68 10.83 10.59 10.68 413,530 +0.00(+0.00%)
Jan 10, 2017 10.54 10.73 10.50 10.68 495,347 +0.15(+1.40%)
Jan 09, 2017 10.54 10.73 10.34 10.54 675,757 +0.05(+0.47%)
Jan 06, 2017 10.73 10.78 10.29 10.49 931,514 -0.15(-1.38%)
Jan 05, 2017 10.78 10.93 10.41 10.64 1,287,288 -0.05(-0.46%)
Jan 04, 2017 10.39 10.78 10.29 10.68 1,259,340 +0.34(+3.32%)
Jan 03, 2017 9.606 10.39 9.459 10.34 1,629,784 +0.93(+9.90%)
Dec 30, 2016 9.410 9.410 9.410 0 -0.39(-4.00%)
Dec 29, 2016 9.998 10.24 9.753 9.802 714,109 -0.25(-2.44%)
Dec 28, 2016 10.44 10.44 9.949 10.05 428,166 -0.39(-3.76%)
Dec 27, 2016 10.24 10.73 10.19 10.44 625,334 +0.25(+2.40%)
Dec 23, 2016 10.19 10.19 10.19 0 +0.10(+0.97%)
Dec 22, 2016 10.15 10.34 9.851 10.10 568,953 -0.10(-0.96%)
Dec 21, 2016 10.68 10.88 10.19 10.19 1,536,096 -0.59(-5.46%)
Dec 20, 2016 10.44 10.93 10.24 10.78 2,594,097 +0.54(+5.26%)
Dec 19, 2016 9.802 10.29 9.582 10.24 1,962,150 +0.51(+5.29%)
Dec 16, 2016 9.851 9.851 9.508 9.729 4,087,549 -0.07(-0.75%)
Dec 15, 2016 9.508 9.802 9.361 9.802 741,725 +0.29(+3.09%)
Dec 14, 2016 9.410 9.606 9.273 9.508 640,243 +0.05(+0.52%)
Dec 13, 2016 9.606 9.802 9.410 9.459 706,898 -0.15(-1.53%)
Dec 12, 2016 9.753 9.802 9.484 9.606 631,319 -0.15(-1.51%)
Dec 09, 2016 9.557 9.802 9.459 9.753 660,533 +0.20(+2.05%)
Dec 08, 2016 9.312 9.631 9.263 9.557 849,601 +0.25(+2.63%)
Dec 07, 2016 9.312 9.459 9.018 9.312 1,005,991 +0.00(+0.00%)
Dec 06, 2016 9.018 9.361 8.871 9.312 745,154 +0.34(+3.83%)
Dec 05, 2016 8.822 9.018 8.773 8.969 605,349 +0.20(+2.23%)
Dec 02, 2016 8.626 9.018 8.626 8.773 1,073,072 +0.00(+0.00%)
Dec 01, 2016 8.675 8.871 8.577 8.773 863,600 +0.15(+1.70%)
Nov 30, 2016 8.724 8.822 8.479 8.626 646,244 -0.10(-1.12%)
Nov 29, 2016 8.773 8.871 8.528 8.724 449,111 -0.05(-0.56%)
Nov 28, 2016 8.822 8.920 8.734 8.773 398,402 -0.10(-1.11%)
Nov 25, 2016 8.822 8.969 8.700 8.871 377,915 +0.10(+1.12%)
Nov 23, 2016 8.773 8.773 8.773 0 +0.05(+0.56%)
Nov 22, 2016 8.675 8.773 8.553 8.724 372,777 +0.05(+0.56%)
Nov 21, 2016 9.263 9.263 8.350 8.675 311,255 +0.15(+1.72%)
Nov 18, 2016 8.528 8.577 8.381 8.528 410,009 +0.05(+0.58%)
Nov 17, 2016 8.479 8.675 8.430 8.479 281,264 -0.05(-0.57%)
Nov 16, 2016 8.430 8.577 8.234 8.528 552,119 +0.10(+1.16%)
Nov 15, 2016 8.528 8.577 8.105 8.430 618,038 -0.10(-1.15%)
Nov 14, 2016 8.626 8.773 8.430 8.528 823,408 -0.10(-1.14%)
Nov 11, 2016 8.381 8.724 8.234 8.626 758,958 +0.29(+3.53%)
Nov 10, 2016 8.773 8.773 8.087 8.332 846,005 -0.34(-3.95%)
Nov 09, 2016 7.940 8.773 7.798 8.675 934,180 +0.64(+7.93%)
Nov 08, 2016 7.989 8.136 7.891 8.038 444,992 +0.05(+0.61%)
Nov 07, 2016 7.989 8.185 7.891 7.989 863,317 +0.20(+2.52%)
Nov 04, 2016 7.695 8.013 7.499 7.793 512,957 +0.15(+1.92%)
Nov 03, 2016 7.548 7.695 7.499 7.646 637,493 +0.05(+0.65%)
Nov 02, 2016 7.891 7.940 7.450 7.597 913,844 -0.29(-3.73%)
Nov 01, 2016 7.940 8.038 7.793 7.891 714,168 -0.10(-1.23%)
Oct 31, 2016 7.989 8.038 7.891 7.989 652,693 +0.05(+0.62%)
Oct 28, 2016 7.744 7.940 7.352 7.940 535,955 +0.10(+1.25%)
Oct 27, 2016 7.744 8.087 7.695 7.842 586,046 +0.00(+0.00%)
Oct 26, 2016 7.842 8.087 7.842 7.842 553,885 -0.10(-1.23%)
Oct 25, 2016 8.185 8.209 7.842 7.940 753,027 -0.25(-2.99%)
Oct 24, 2016 8.381 8.479 8.038 8.185 660,570 -0.18(-2.11%)
Oct 21, 2016 8.185 8.371 8.087 8.361 524,229 +0.10(+1.19%)
Oct 20, 2016 8.371 8.401 8.224 8.263 625,793 -0.14(-1.63%)
Oct 19, 2016 8.234 8.410 8.195 8.401 573,380 +0.17(+2.02%)
Oct 18, 2016 8.342 8.342 8.195 8.234 698,621 -0.07(-0.83%)
Oct 17, 2016 8.273 8.391 8.254 8.303 662,362 +0.02(+0.24%)
Oct 14, 2016 8.322 8.420 8.205 8.283 590,458 -0.02(-0.24%)
Oct 13, 2016 8.234 8.361 8.185 8.303 674,916 +0.02(+0.24%)
Oct 12, 2016 8.469 8.489 8.195 8.283 1,179,273 -0.18(-2.09%)
Oct 11, 2016 8.205 8.523 8.190 8.459 1,670,343 +0.26(+3.23%)
Oct 10, 2016 8.107 8.224 8.077 8.195 458,424 +0.14(+1.70%)
Oct 07, 2016 8.136 8.156 7.950 8.058 657,948 -0.09(-1.08%)
Oct 06, 2016 8.087 8.156 8.008 8.146 429,088 +0.05(+0.61%)
Oct 05, 2016 7.979 8.111 7.852 8.097 513,498 +0.17(+2.10%)
Oct 04, 2016 7.910 7.979 7.842 7.930 474,100 -0.01(-0.12%)
Oct 03, 2016 7.891 7.940 7.734 7.940 877,300 -0.01(-0.12%)
Sep 30, 2016 7.822 7.969 7.685 7.950 1,177,579 +0.15(+1.88%)
Sep 29, 2016 7.773 7.950 7.656 7.803 912,749 +0.03(+0.38%)
Sep 28, 2016 7.626 7.783 7.577 7.773 468,800 +0.18(+2.32%)
Sep 27, 2016 7.607 7.685 7.479 7.597 803,376 -0.04(-0.51%)
Sep 26, 2016 7.616 7.744 7.577 7.636 807,058 -0.05(-0.64%)
Sep 23, 2016 7.587 7.773 7.462 7.685 829,735 -0.02(-0.25%)
Sep 22, 2016 7.489 7.719 7.370 7.705 925,535 +0.27(+3.69%)
Sep 21, 2016 7.342 7.460 7.283 7.430 613,056 +0.08(+1.07%)
Sep 20, 2016 7.381 7.450 7.264 7.352 813,113 -0.04(-0.53%)
Sep 19, 2016 7.303 7.401 7.210 7.391 885,079 +0.09(+1.21%)
Sep 16, 2016 7.234 7.322 7.116 7.303 4,067,975 +0.04(+0.54%)
Sep 15, 2016 7.146 7.273 7.087 7.264 829,476 +0.14(+1.93%)
Sep 14, 2016 7.146 7.215 6.915 7.126 1,012,814 +0.02(+0.28%)
Sep 13, 2016 7.077 7.136 6.888 7.107 1,383,413 -0.08(-1.09%)
Sep 12, 2016 6.724 7.215 6.666 7.185 1,492,780 +0.38(+5.62%)
Sep 09, 2016 7.244 7.244 6.783 6.803 900,238 -0.29(-4.14%)
Sep 08, 2016 7.116 7.205 7.058 7.097 529,562 +0.00(+0.00%)
Sep 07, 2016 7.116 7.185 6.989 7.097 2,305,885 +0.07(+0.98%)
Sep 06, 2016 7.509 7.543 7.018 7.028 3,240,385 -0.43(-5.78%)
Sep 02, 2016 7.607 7.460 7.460 7.460 926,412 -0.16(-2.06%)
Sep 01, 2016 8.136 8.190 7.558 7.616 3,206,388 -0.55(-6.72%)
Aug 31, 2016 8.254 8.254 8.008 8.165 718,998 -0.06(-0.72%)
Aug 30, 2016 8.273 8.352 8.205 8.224 571,125 -0.07(-0.83%)
Aug 29, 2016 8.224 8.381 8.165 8.293 991,705 +0.05(+0.59%)
Aug 26, 2016 8.430 8.489 8.156 8.244 479,976 -0.19(-2.21%)
Aug 25, 2016 8.499 8.567 8.361 8.430 388,155 -0.09(-1.04%)
Aug 24, 2016 8.352 8.675 8.352 8.518 1,156,736 +0.09(+1.05%)
Aug 23, 2016 8.420 8.508 8.361 8.430 415,620 +0.07(+0.82%)
Aug 22, 2016 8.342 8.435 8.165 8.361 325,221 +0.04(+0.47%)
Aug 19, 2016 8.244 8.332 8.225 8.322 350,539 +0.08(+0.95%)
Aug 18, 2016 8.283 8.283 8.205 8.244 899,999 +0.00(+0.00%)
Aug 17, 2016 8.214 8.489 8.165 8.244 357,856 -0.01(-0.12%)
Aug 16, 2016 8.401 8.459 8.254 8.254 513,959 -0.15(-1.75%)
Aug 15, 2016 8.401 8.508 8.342 8.401 611,502 +0.05(+0.59%)
Aug 12, 2016 8.479 8.557 8.322 8.352 604,372 -0.15(-1.73%)
Aug 11, 2016 8.606 8.636 8.489 8.499 487,311 -0.06(-0.69%)
Aug 10, 2016 8.773 8.788 8.548 8.557 355,020 -0.21(-2.35%)
Aug 09, 2016 8.753 8.861 8.743 8.763 301,928 +0.04(+0.45%)
Aug 08, 2016 8.714 8.802 8.675 8.724 301,027 -0.03(-0.34%)
Aug 05, 2016 8.802 8.851 8.557 8.753 378,010 -0.05(-0.56%)
Aug 04, 2016 8.695 8.822 8.638 8.802 737,614 +0.15(+1.70%)
Aug 03, 2016 8.450 8.665 8.430 8.655 482,689 +0.16(+1.85%)
Aug 02, 2016 8.665 8.714 8.440 8.499 813,880 -0.15(-1.70%)
Aug 01, 2016 8.773 8.793 8.567 8.646 950,189 -0.16(-1.78%)
Jul 29, 2016 8.812 9.038 8.587 8.802 1,065,728 -0.01(-0.11%)
Jul 28, 2016 8.675 8.881 8.312 8.812 2,268,209 -0.24(-2.60%)
Jul 27, 2016 8.969 9.087 8.896 9.048 608,754 +0.13(+1.43%)
Jul 26, 2016 8.861 8.940 8.851 8.920 386,046 +0.03(+0.33%)
Jul 25, 2016 8.979 8.999 8.838 8.891 263,301 -0.09(-0.98%)
Jul 22, 2016 8.675 9.018 8.655 8.979 584,737 +0.29(+3.39%)
Jul 21, 2016 8.812 8.881 8.528 8.685 794,494 -0.17(-1.88%)
Jul 20, 2016 8.842 8.940 8.744 8.851 232,748 +0.06(+0.67%)
Jul 19, 2016 8.812 8.950 8.734 8.793 376,948 +0.02(+0.22%)
Jul 18, 2016 8.851 8.920 8.753 8.773 507,181 -0.15(-1.65%)
Jul 15, 2016 9.028 9.028 8.851 8.920 470,061 -0.03(-0.33%)
Jul 14, 2016 9.146 9.185 8.910 8.950 478,690 -0.13(-1.40%)
Jul 13, 2016 9.048 9.160 8.974 9.077 395,755 +0.05(+0.54%)
Jul 12, 2016 8.940 9.106 8.920 9.028 510,554 +0.12(+1.32%)
Jul 11, 2016 8.783 8.959 8.744 8.910 809,950 +0.20(+2.25%)
Jul 08, 2016 8.646 8.866 8.597 8.714 781,316 +0.12(+1.37%)
Jul 07, 2016 8.567 8.675 8.489 8.597 253,648 +0.12(+1.39%)
Jul 05, 2016 8.626 8.675 8.420 8.479 309,806 -0.16(-1.82%)
Jul 01, 2016 8.675 8.636 8.636 8.636 381,032 -0.07(-0.79%)
Jun 30, 2016 8.459 8.704 8.371 8.704 968,300 +0.22(+2.54%)
Jun 29, 2016 8.254 8.499 8.185 8.489 739,521 +0.32(+3.96%)
Jun 28, 2016 8.107 8.273 8.043 8.165 515,727 +0.13(+1.59%)
Jun 27, 2016 8.087 8.195 7.950 8.038 665,589 -0.13(-1.56%)
Jun 24, 2016 8.107 8.254 7.999 8.165 856,197 -0.32(-3.81%)
Jun 23, 2016 8.293 8.528 8.195 8.489 473,491 +0.29(+3.59%)
Jun 22, 2016 8.410 8.439 8.185 8.195 228,602 -0.18(-2.11%)
Jun 21, 2016 8.332 8.450 8.254 8.371 397,758 +0.05(+0.59%)
Jun 20, 2016 8.293 8.381 8.263 8.322 455,729 +0.11(+1.31%)
Jun 17, 2016 8.244 8.332 8.087 8.214 811,854 -0.04(-0.48%)
Jun 16, 2016 7.950 8.254 7.940 8.254 852,956 +0.26(+3.31%)
Jun 15, 2016 7.999 8.263 7.989 7.989 420,463 -0.03(-0.37%)
Jun 14, 2016 8.048 8.126 7.871 8.018 729,428 -0.04(-0.49%)
Jun 13, 2016 8.116 8.195 8.038 8.058 568,576 -0.13(-1.56%)
Jun 10, 2016 8.332 8.342 8.008 8.185 518,623 -0.23(-2.74%)
Jun 09, 2016 8.499 8.499 8.369 8.415 462,984 -0.12(-1.44%)
Jun 08, 2016 8.332 8.596 8.332 8.538 651,367 +0.21(+2.47%)
Jun 07, 2016 8.312 8.420 8.195 8.332 592,953 +0.05(+0.59%)
Jun 06, 2016 8.175 8.312 8.097 8.283 535,269 +0.11(+1.32%)
Jun 03, 2016 8.381 8.440 7.959 8.175 732,306 -0.25(-3.02%)
Jun 02, 2016 8.303 8.499 8.303 8.430 502,414 +0.01(+0.12%)
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.