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 (%)
Feb 28, 2018 11.57 11.81 11.42 11.47 1,237,545 +0.00(+0.00%)
Feb 27, 2018 11.57 11.81 11.42 11.47 995,204 -0.05(-0.43%)
Feb 26, 2018 12.16 12.25 11.37 11.52 1,694,287 -0.64(-5.24%)
Feb 23, 2018 12.20 12.40 11.91 12.16 643,036 +0.10(+0.81%)
Feb 22, 2018 12.99 11.70 12.06 1,430,102 -0.15(-1.21%)
Feb 21, 2018 12.16 12.40 12.06 12.20 642,621 +0.00(+0.00%)
Feb 20, 2018 12.35 12.45 12.06 12.20 597,650 -0.10(-0.80%)
Feb 16, 2018 12.30 12.30 12.30 0 +0.25(+2.03%)
Feb 15, 2018 11.96 12.06 11.76 12.06 339,997 +0.25(+2.07%)
Feb 14, 2018 11.47 11.86 11.47 11.81 406,548 +0.20(+1.69%)
Feb 13, 2018 11.27 11.62 11.22 11.62 555,266 +0.29(+2.60%)
Feb 12, 2018 11.52 11.71 11.32 11.32 743,786 -0.15(-1.28%)
Feb 09, 2018 11.52 11.62 10.96 11.47 1,077,266 +0.05(+0.43%)
Feb 08, 2018 11.81 11.91 11.37 11.42 535,061 -0.39(-3.32%)
Feb 07, 2018 11.76 11.86 11.76 11.81 657,934 +0.05(+0.42%)
Feb 06, 2018 11.42 11.91 11.37 11.76 851,966 -0.02(-0.21%)
Feb 05, 2018 11.91 11.96 11.67 11.79 844,345 -0.17(-1.43%)
Feb 02, 2018 12.30 12.40 11.96 11.96 790,783 -0.44(-3.56%)
Feb 01, 2018 12.35 12.55 12.25 12.40 308,828 -0.05(-0.39%)
Jan 31, 2018 12.55 12.55 12.25 12.45 465,106 +0.00(+0.00%)
Jan 30, 2018 12.55 12.74 12.40 12.45 530,228 -0.15(-1.17%)
Jan 29, 2018 12.50 12.74 12.35 12.60 454,373 +0.05(+0.39%)
Jan 26, 2018 12.60 12.60 12.40 12.55 390,868 +0.05(+0.39%)
Jan 25, 2018 12.45 12.55 12.38 12.50 590,300 +0.15(+1.19%)
Jan 24, 2018 12.50 12.60 12.25 12.35 554,239 -0.15(-1.18%)
Jan 23, 2018 12.55 12.64 12.33 12.50 613,174 -0.05(-0.39%)
Jan 22, 2018 12.35 12.62 12.28 12.55 738,050 +0.20(+1.59%)
Jan 19, 2018 12.06 12.47 12.06 12.35 425,850 +0.29(+2.44%)
Jan 18, 2018 12.20 12.30 11.98 12.06 712,002 -0.25(-1.99%)
Jan 17, 2018 12.25 12.40 12.16 12.30 495,658 +0.10(+0.80%)
Jan 16, 2018 12.50 12.65 12.16 12.20 557,477 -0.25(-1.97%)
Jan 12, 2018 12.45 12.45 12.45 0 +0.54(+4.53%)
Jan 11, 2018 11.76 12.11 11.73 11.91 430,202 +0.15(+1.25%)
Jan 10, 2018 12.06 12.11 11.64 11.76 508,765 -0.29(-2.44%)
Jan 09, 2018 11.76 12.06 11.71 12.06 478,563 +0.25(+2.07%)
Jan 08, 2018 11.86 11.91 11.64 11.81 442,377 +0.00(+0.00%)
Jan 05, 2018 11.71 11.91 11.67 11.81 489,808 +0.10(+0.84%)
Jan 04, 2018 11.57 11.76 11.52 11.71 593,440 +0.20(+1.70%)
Jan 03, 2018 11.37 11.54 11.27 11.52 445,886 +0.15(+1.29%)
Jan 02, 2018 11.42 11.62 11.27 11.37 539,031 -0.20(-1.70%)
Dec 29, 2017 11.57 11.57 11.57 0 -0.15(-1.25%)
Dec 28, 2017 11.71 11.76 11.57 11.71 471,590 +0.00(+0.00%)
Dec 27, 2017 11.67 11.76 11.57 11.71 468,074 +0.15(+1.27%)
Dec 26, 2017 11.62 11.89 11.57 11.57 518,153 +0.20(+1.72%)
Dec 22, 2017 11.42 11.42 11.25 11.37 428,339 +0.00(+0.00%)
Dec 21, 2017 11.42 11.54 11.32 11.37 514,290 +0.05(+0.43%)
Dec 20, 2017 11.37 11.57 11.27 11.32 357,070 +0.05(+0.43%)
Dec 19, 2017 11.37 11.57 11.27 11.27 723,493 +0.00(+0.00%)
Dec 18, 2017 11.18 11.76 11.18 11.27 975,442 +0.27(+2.45%)
Dec 15, 2017 11.13 11.32 10.98 11.00 2,271,490 -0.12(-1.10%)
Dec 14, 2017 11.47 11.62 11.15 11.13 647,411 -0.29(-2.58%)
Dec 13, 2017 12.01 12.11 11.37 11.42 1,065,587 -0.59(-4.90%)
Dec 12, 2017 11.96 12.11 11.96 12.01 594,808 +0.15(+1.24%)
Dec 11, 2017 12.01 12.30 11.84 11.86 923,737 -0.15(-1.22%)
Dec 08, 2017 12.01 12.11 11.91 12.01 622,443 +0.05(+0.41%)
Dec 07, 2017 11.91 12.05 11.76 11.96 1,110,661 +0.05(+0.41%)
Dec 06, 2017 12.09 11.74 11.91 856,881 -0.15(-1.22%)
Dec 05, 2017 12.11 12.30 12.01 12.06 542,680 -0.05(-0.41%)
Dec 04, 2017 12.30 12.35 12.06 12.11 922,414 -0.20(-1.59%)
Dec 01, 2017 12.11 12.35 12.06 12.30 740,310 +0.20(+1.62%)
Nov 30, 2017 12.16 12.25 11.98 12.11 971,587 +0.05(+0.41%)
Nov 29, 2017 11.86 12.11 11.76 12.06 748,590 +0.15(+1.23%)
Nov 28, 2017 11.76 11.96 11.67 11.91 685,838 +0.20(+1.67%)
Nov 27, 2017 11.81 12.01 11.54 11.71 483,196 -0.10(-0.83%)
Nov 24, 2017 11.91 12.06 11.71 11.81 253,464 +0.00(+0.00%)
Nov 22, 2017 11.71 12.11 11.67 11.81 694,658 +0.05(+0.42%)
Nov 21, 2017 11.32 11.76 11.32 11.76 1,212,582 +0.54(+4.80%)
Nov 20, 2017 11.37 11.60 11.20 11.22 1,082,970 +0.05(+0.44%)
Nov 17, 2017 11.03 11.22 10.98 11.18 577,460 +0.10(+0.89%)
Nov 16, 2017 10.83 11.22 10.83 11.08 852,381 +0.20(+1.80%)
Nov 15, 2017 10.83 10.98 10.73 10.88 408,807 -0.05(-0.45%)
Nov 14, 2017 10.98 11.08 10.70 10.93 1,116,145 +0.15(+1.36%)
Nov 13, 2017 10.73 10.81 10.54 10.78 494,816 +0.05(+0.46%)
Nov 10, 2017 10.64 10.78 10.54 10.73 487,408 +0.05(+0.46%)
Nov 09, 2017 10.64 10.73 10.54 10.69 782,845 -0.05(-0.46%)
Nov 08, 2017 10.88 10.98 10.71 10.73 929,567 -0.05(-0.45%)
Nov 07, 2017 10.59 10.93 10.49 10.78 634,123 +0.10(+0.92%)
Nov 06, 2017 10.44 10.91 10.20 10.69 1,859,749 +0.44(+4.31%)
Nov 03, 2017 10.54 10.54 9.754 10.24 3,685,336 -0.17(-1.65%)
Nov 02, 2017 11.67 11.71 10.39 10.42 1,676,523 -1.30(-11.09%)
Nov 01, 2017 11.91 11.98 11.57 11.71 1,266,269 -0.05(-0.42%)
Oct 31, 2017 12.06 12.06 11.52 11.76 1,717,200 -0.15(-1.23%)
Oct 30, 2017 12.40 12.60 11.81 11.91 871,225 -0.54(-4.33%)
Oct 27, 2017 11.86 12.65 11.77 12.45 1,871,504 +0.59(+4.96%)
Oct 26, 2017 11.27 11.91 11.08 11.86 2,463,143 +1.18(+11.01%)
Oct 25, 2017 10.69 10.93 10.69 10.69 593,788 -0.05(-0.46%)
Oct 24, 2017 10.98 11.05 10.65 10.73 665,098 -0.15(-1.35%)
Oct 23, 2017 10.93 11.05 10.86 10.88 425,983 +0.00(+0.00%)
Oct 20, 2017 11.08 11.13 10.88 10.88 636,450 -0.10(-0.89%)
Oct 19, 2017 11.03 11.15 10.91 10.98 375,444 -0.15(-1.32%)
Oct 18, 2017 10.98 11.13 10.93 11.13 368,226 +0.20(+1.79%)
Oct 17, 2017 11.13 11.18 10.93 10.93 311,103 -0.20(-1.76%)
Oct 16, 2017 11.13 11.22 11.03 11.13 559,874 +0.05(+0.44%)
Oct 13, 2017 11.27 11.27 11.03 11.08 388,375 -0.15(-1.31%)
Oct 12, 2017 11.18 11.22 11.03 11.22 382,816 +0.05(+0.44%)
Oct 11, 2017 11.13 11.22 11.03 11.18 670,540 +0.10(+0.89%)
Oct 10, 2017 11.22 11.22 10.93 11.08 478,601 -0.05(-0.44%)
Oct 09, 2017 11.13 11.22 10.88 11.13 1,183,899 +0.00(+0.00%)
Oct 06, 2017 10.98 11.13 10.84 11.13 473,265 +0.10(+0.89%)
Oct 05, 2017 11.03 11.19 10.98 11.03 948,203 +0.05(+0.45%)
Oct 04, 2017 10.78 11.08 10.59 10.98 1,320,327 +0.20(+1.82%)
Oct 03, 2017 10.69 10.83 10.54 10.78 1,013,638 +0.10(+0.92%)
Oct 02, 2017 10.20 10.71 10.15 10.69 866,945 +0.59(+5.83%)
Sep 29, 2017 9.901 10.20 9.828 10.10 966,758 +0.25(+2.49%)
Sep 28, 2017 9.950 9.950 9.754 9.852 1,043,889 -0.10(-0.99%)
Sep 27, 2017 9.901 9.999 9.779 9.950 450,377 +0.15(+1.50%)
Sep 26, 2017 9.901 9.975 9.803 9.803 538,296 -0.07(-0.74%)
Sep 25, 2017 9.754 9.901 9.632 9.877 880,440 +0.12(+1.26%)
Sep 22, 2017 9.754 9.950 9.754 9.754 253,169 +0.05(+0.51%)
Sep 21, 2017 9.754 9.852 9.656 9.705 408,387 -0.05(-0.50%)
Sep 20, 2017 9.852 9.901 9.779 9.754 425,696 -0.10(-1.00%)
Sep 19, 2017 9.852 9.950 9.803 9.852 457,611 +0.00(+0.00%)
Sep 18, 2017 9.950 10.10 9.803 9.852 522,355 -0.05(-0.50%)
Sep 15, 2017 9.656 9.901 9.607 9.901 1,391,401 +0.29(+3.06%)
Sep 14, 2017 9.558 9.705 9.534 9.607 319,812 +0.05(+0.51%)
Sep 13, 2017 9.656 9.803 9.558 9.558 572,613 -0.10(-1.02%)
Sep 12, 2017 9.656 9.803 9.656 9.656 243,812 +0.00(+0.00%)
Sep 11, 2017 9.754 9.828 9.558 9.656 692,445 +0.00(+0.00%)
Sep 08, 2017 9.803 9.803 9.485 9.656 1,090,782 -0.15(-1.50%)
Sep 07, 2017 10.15 10.15 9.705 9.803 991,356 -0.25(-2.44%)
Sep 06, 2017 10.64 10.71 9.999 10.05 1,331,043 -0.54(-5.09%)
Sep 05, 2017 10.88 11.03 10.54 10.59 661,436 -0.44(-4.00%)
Sep 01, 2017 10.93 11.08 10.83 11.03 675,019 +0.15(+1.35%)
Aug 31, 2017 10.64 11.27 10.49 10.88 1,114,813 +0.29(+2.78%)
Aug 30, 2017 10.20 10.69 10.07 10.59 1,022,764 +0.39(+3.85%)
Aug 29, 2017 10.05 10.32 9.999 10.20 787,057 +0.10(+0.97%)
Aug 28, 2017 10.10 10.20 9.999 10.10 462,104 +0.00(+0.00%)
Aug 25, 2017 10.20 10.20 9.999 10.10 263,193 -0.10(-0.96%)
Aug 24, 2017 10.10 10.10 9.999 10.20 751,909 +0.05(+0.48%)
Aug 23, 2017 9.803 10.15 9.754 10.15 845,719 +0.25(+2.47%)
Aug 22, 2017 9.901 9.950 9.656 9.901 416,802 +0.05(+0.50%)
Aug 21, 2017 9.852 9.950 9.828 9.852 520,191 +0.00(+0.00%)
Aug 18, 2017 9.754 9.950 9.705 9.852 442,218 +0.05(+0.50%)
Aug 17, 2017 10.10 10.15 9.803 9.803 458,551 -0.34(-3.38%)
Aug 16, 2017 10.10 10.24 10.05 10.15 399,704 +0.05(+0.49%)
Aug 15, 2017 10.05 10.15 9.950 10.10 380,310 +0.05(+0.49%)
Aug 14, 2017 9.999 10.10 9.926 10.05 385,019 +0.05(+0.49%)
Aug 11, 2017 9.803 10.02 9.632 9.999 893,097 +0.29(+3.03%)
Aug 10, 2017 9.705 9.901 9.509 9.705 715,354 -0.05(-0.50%)
Aug 09, 2017 9.803 9.901 9.607 9.754 930,988 -0.20(-1.97%)
Aug 08, 2017 9.999 10.15 9.852 9.950 710,407 -0.05(-0.49%)
Aug 07, 2017 10.10 10.12 9.901 9.999 524,624 -0.10(-0.97%)
Aug 04, 2017 9.901 10.17 9.901 10.10 979,570 +0.20(+1.98%)
Aug 03, 2017 9.803 10.07 9.754 9.901 629,909 +0.05(+0.50%)
Aug 02, 2017 9.705 9.950 9.705 9.852 579,804 +0.15(+1.52%)
Aug 01, 2017 10.05 10.05 9.583 9.705 874,801 -0.05(-0.50%)
Jul 31, 2017 10.20 10.29 9.705 9.754 1,845,663 -0.39(-3.86%)
Jul 28, 2017 10.73 10.73 10.05 10.15 946,491 -0.59(-5.48%)
Jul 27, 2017 10.83 10.93 10.44 10.73 794,840 +0.05(+0.46%)
Jul 26, 2017 10.73 10.83 10.59 10.69 718,720 +0.00(+0.00%)
Jul 25, 2017 10.69 434,365 +0.15(+1.39%)
Jul 24, 2017 10.83 10.88 10.46 10.54 599,396 -0.29(-2.71%)
Jul 21, 2017 10.83 10.98 10.65 10.83 628,807 +0.10(+0.91%)
Jul 20, 2017 10.69 10.86 10.69 10.73 662,466 +0.05(+0.46%)
Jul 19, 2017 10.59 10.81 10.59 10.69 387,191 +0.10(+0.93%)
Jul 18, 2017 10.69 10.83 10.59 10.59 846,276 -0.20(-1.82%)
Jul 17, 2017 10.69 10.86 10.69 10.78 625,338 +0.10(+0.92%)
Jul 14, 2017 10.59 10.73 10.59 10.69 412,365 +0.05(+0.46%)
Jul 13, 2017 10.78 10.83 10.59 10.64 773,966 -0.15(-1.36%)
Jul 12, 2017 10.54 10.88 10.49 10.78 882,191 +0.34(+3.29%)
Jul 11, 2017 10.49 10.69 10.39 10.44 1,482,522 -0.10(-0.93%)
Jul 10, 2017 10.44 10.54 10.24 10.54 629,529 +0.05(+0.47%)
Jul 07, 2017 10.39 10.56 10.11 10.49 717,838 +0.15(+1.42%)
Jul 06, 2017 10.44 10.56 10.34 10.34 488,464 -0.15(-1.40%)
Jul 05, 2017 10.78 10.93 10.49 10.49 499,616 -0.29(-2.73%)
Jul 03, 2017 10.88 10.93 10.71 10.78 202,963 -0.05(-0.45%)
Jun 30, 2017 10.93 11.03 10.76 10.83 641,611 -0.10(-0.90%)
Jun 29, 2017 11.03 11.03 10.66 10.93 558,026 -0.10(-0.89%)
Jun 28, 2017 10.69 11.03 10.59 11.03 747,284 +0.44(+4.17%)
Jun 27, 2017 11.03 11.08 10.59 10.59 1,489,272 -0.49(-4.42%)
Jun 26, 2017 10.69 11.08 10.69 11.08 1,019,867 +0.54(+5.12%)
Jun 23, 2017 10.44 10.61 10.44 10.54 547,840 +0.10(+0.94%)
Jun 22, 2017 10.49 10.61 10.39 10.44 565,704 +0.05(+0.47%)
Jun 21, 2017 10.54 10.78 10.39 10.39 891,447 -0.15(-1.40%)
Jun 20, 2017 10.93 11.03 10.42 10.54 1,583,227 -0.44(-4.02%)
Jun 19, 2017 11.13 11.15 10.88 10.98 438,545 -0.15(-1.32%)
Jun 16, 2017 10.98 11.18 10.88 11.13 1,495,489 +0.10(+0.89%)
Jun 15, 2017 11.13 11.27 11.00 11.03 824,657 -0.25(-2.17%)
Jun 14, 2017 11.18 11.35 11.03 11.27 879,819 +0.05(+0.44%)
Jun 13, 2017 10.78 11.32 10.71 11.22 1,472,476 +0.44(+4.09%)
Jun 12, 2017 10.64 10.88 10.39 10.78 856,501 +0.10(+0.92%)
Jun 09, 2017 10.59 10.93 10.54 10.69 1,123,134 +0.10(+0.93%)
Jun 08, 2017 10.49 10.69 10.27 10.59 621,121 +0.10(+0.94%)
Jun 07, 2017 10.64 10.78 10.44 10.49 895,867 -0.10(-0.93%)
Jun 06, 2017 10.34 10.66 10.34 10.59 825,428 +0.15(+1.41%)
Jun 05, 2017 10.29 10.44 10.12 10.44 620,257 +0.15(+1.43%)
Jun 02, 2017 9.950 10.37 9.950 10.29 1,033,761 +0.25(+2.44%)
Jun 01, 2017 9.803 10.20 9.754 10.05 1,018,360 +0.34(+3.54%)
May 31, 2017 9.803 9.877 9.656 9.705 933,092 +0.00(+0.00%)
May 30, 2017 9.950 9.705 9.705 653,595 -0.15(-1.49%)
May 26, 2017 9.754 10.12 9.754 9.852 459,859 +0.10(+1.01%)
May 25, 2017 9.852 9.901 9.754 9.754 350,692 -0.10(-1.00%)
May 24, 2017 9.901 9.901 9.803 9.852 246,373 -0.05(-0.50%)
May 23, 2017 9.803 9.999 9.754 9.901 475,350 +0.15(+1.51%)
May 22, 2017 9.705 9.877 9.681 9.754 513,326 +0.00(+0.00%)
May 19, 2017 9.803 10.05 9.705 9.754 829,454 -0.05(-0.50%)
May 18, 2017 9.901 9.999 9.705 9.803 678,826 -0.10(-0.99%)
May 17, 2017 9.999 10.15 9.813 9.901 660,179 -0.29(-2.88%)
May 16, 2017 9.950 10.20 9.852 10.20 543,126 +0.20(+1.96%)
May 15, 2017 9.803 10.05 9.803 9.999 515,284 +0.15(+1.49%)
May 12, 2017 9.607 9.901 9.509 9.852 776,163 +0.25(+2.55%)
May 11, 2017 10.05 10.05 9.607 9.607 1,101,245 -0.49(-4.85%)
May 10, 2017 10.24 10.29 10.05 10.10 622,862 -0.20(-1.91%)
May 09, 2017 10.39 10.42 10.05 10.29 626,822 -0.05(-0.47%)
May 08, 2017 10.29 10.39 9.999 10.34 1,032,983 +0.05(+0.48%)
May 05, 2017 10.24 10.39 10.05 10.29 775,533 +0.05(+0.48%)
May 04, 2017 10.29 10.34 10.05 10.24 1,093,188 -0.05(-0.48%)
May 03, 2017 10.39 10.54 10.24 10.29 1,230,126 -0.20(-1.87%)
May 02, 2017 10.49 10.64 10.32 10.49 908,810 +0.05(+0.47%)
May 01, 2017 10.39 10.44 10.24 10.44 680,517 +0.05(+0.47%)
Apr 28, 2017 10.39 10.49 10.24 10.39 918,247 +0.05(+0.47%)
Apr 27, 2017 9.950 10.44 9.803 10.34 1,725,785 +0.39(+3.94%)
Apr 26, 2017 9.999 10.10 9.852 9.950 1,317,385 -0.05(-0.49%)
Apr 25, 2017 10.17 9.852 9.999 1,085,834 +0.10(+0.99%)
Apr 24, 2017 10.20 10.23 9.852 9.901 1,209,524 -0.10(-0.98%)
Apr 21, 2017 10.15 10.17 9.950 9.999 949,991 -0.15(-1.45%)
Apr 20, 2017 10.20 10.34 10.05 10.15 891,867 -0.05(-0.48%)
Apr 19, 2017 10.05 10.39 9.999 10.20 1,793,355 +0.15(+1.46%)
Apr 18, 2017 9.999 10.05 9.852 10.05 669,038 +0.05(+0.49%)
Apr 17, 2017 9.803 10.05 9.803 9.999 566,633 +0.20(+2.00%)
Apr 13, 2017 9.950 10.02 9.754 9.803 751,202 -0.15(-1.48%)
Apr 12, 2017 9.852 9.999 9.705 9.950 910,352 +0.05(+0.49%)
Apr 11, 2017 10.15 10.24 9.877 9.901 1,012,208 -0.20(-1.94%)
Apr 10, 2017 9.999 10.10 9.803 10.10 897,307 +0.27(+2.74%)
Apr 07, 2017 9.754 9.852 9.632 9.828 974,669 +0.07(+0.75%)
Apr 06, 2017 9.803 9.852 9.583 9.754 1,170,641 +0.00(+0.00%)
Apr 05, 2017 9.803 9.852 9.705 9.754 2,337,083 +0.00(+0.00%)
Apr 04, 2017 9.558 9.803 9.509 9.754 1,066,385 +0.25(+2.58%)
Apr 03, 2017 9.460 9.558 9.215 9.509 1,299,587 +0.05(+0.52%)
Mar 31, 2017 9.264 9.656 9.141 9.460 1,780,653 +0.15(+1.58%)
Mar 30, 2017 9.019 9.362 8.970 9.313 1,175,981 +0.34(+3.83%)
Mar 29, 2017 8.725 8.970 8.700 8.970 556,439 +0.20(+2.23%)
Mar 28, 2017 8.725 8.872 8.578 8.774 486,262 +0.05(+0.56%)
Mar 27, 2017 8.627 8.823 8.529 8.725 589,314 +0.00(+0.00%)
Mar 24, 2017 8.823 8.823 8.602 8.725 829,579 +0.00(+0.00%)
Mar 23, 2017 8.627 8.823 8.578 8.725 763,532 +0.15(+1.71%)
Mar 22, 2017 8.676 8.823 8.480 8.578 1,055,973 -0.15(-1.69%)
Mar 21, 2017 9.019 9.068 8.553 8.725 1,468,512 -0.29(-3.26%)
Mar 20, 2017 8.970 9.117 8.872 9.019 705,203 +0.05(+0.55%)
Mar 17, 2017 8.921 9.019 8.823 8.970 2,221,471 +0.00(+0.00%)
Mar 16, 2017 8.431 9.068 8.431 8.970 882,075 +0.29(+3.39%)
Mar 15, 2017 8.627 8.774 8.578 8.676 875,207 +0.10(+1.14%)
Mar 14, 2017 8.529 8.676 8.431 8.578 983,942 +0.05(+0.57%)
Mar 13, 2017 8.235 8.578 8.235 8.529 1,021,532 +0.25(+2.96%)
Mar 10, 2017 8.382 8.480 8.235 8.284 1,011,973 -0.10(-1.17%)
Mar 09, 2017 8.235 8.406 8.186 8.382 1,093,449 +0.15(+1.79%)
Mar 08, 2017 8.088 8.431 7.941 8.235 1,262,614 +0.29(+3.70%)
Mar 07, 2017 7.843 8.088 7.744 7.941 4,865,531 +0.10(+1.25%)
Mar 06, 2017 7.695 8.039 7.646 7.843 2,505,553 -0.29(-3.61%)
Mar 03, 2017 8.284 8.382 8.014 8.137 1,371,429 -0.15(-1.78%)
Mar 02, 2017 8.333 8.627 8.284 8.284 725,387 -0.34(-3.98%)
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.