Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.65 38.74 37.30 37.56 1,962,129 -0.38(-1.01%)
Feb 25, 2021 39.77 40.07 37.61 37.94 1,404,284 -1.87(-4.70%)
Feb 24, 2021 39.16 40.36 38.23 39.81 1,487,436 +0.02(+0.05%)
Feb 23, 2021 39.31 40.58 37.06 39.79 2,528,405 -3.54(-8.17%)
Feb 22, 2021 45.09 45.65 43.32 43.33 1,526,399 -3.11(-6.69%)
Feb 19, 2021 47.06 47.55 45.93 46.44 1,227,159 +0.02(+0.04%)
Feb 18, 2021 46.05 46.54 45.01 46.42 1,651,952 -0.95(-2.01%)
Feb 17, 2021 46.99 48.29 45.98 47.37 1,794,566 -0.70(-1.45%)
Feb 16, 2021 49.16 49.55 47.71 48.06 2,286,620 +1.48(+3.18%)
Feb 12, 2021 45.97 47.02 44.86 46.58 2,783,194 +1.38(+3.06%)
Feb 11, 2021 46.56 47.31 43.07 45.20 24,789,300 -1.36(-2.93%)
Feb 10, 2021 48.82 48.83 45.64 46.56 3,334,632 -0.01(-0.02%)
Feb 09, 2021 50.47 50.86 46.42 46.57 4,037,578 -6.73(-12.62%)
Feb 08, 2021 53.43 53.57 52.51 53.30 1,354,852 +0.42(+0.80%)
Feb 05, 2021 52.55 52.99 51.99 52.88 964,488 +1.06(+2.04%)
Feb 04, 2021 50.79 51.84 49.80 51.82 838,323 +1.41(+2.80%)
Feb 03, 2021 49.18 50.68 48.94 50.41 1,096,006 +1.64(+3.36%)
Feb 02, 2021 49.53 49.92 48.45 48.77 1,116,760 -0.07(-0.14%)
Feb 01, 2021 50.49 50.49 48.32 48.84 1,282,556 +0.54(+1.12%)
Jan 29, 2021 49.63 50.98 48.05 48.30 1,420,873 -0.55(-1.12%)
Jan 28, 2021 53.44 53.44 46.85 48.85 1,506,569 +1.16(+2.43%)
Jan 27, 2021 46.63 48.31 45.30 47.69 1,065,271 -0.08(-0.16%)
Jan 26, 2021 48.26 48.45 47.29 47.77 846,482 -0.26(-0.55%)
Jan 25, 2021 48.38 50.12 47.38 48.04 1,140,558 +0.00(+0.00%)
Jan 22, 2021 47.21 48.18 46.47 48.04 1,046,503 +0.68(+1.43%)
Jan 21, 2021 47.13 47.85 46.39 47.36 1,036,147 +0.30(+0.65%)
Jan 20, 2021 47.47 49.83 46.77 47.05 1,684,368 -0.37(-0.79%)
Jan 19, 2021 48.04 48.26 46.76 47.43 1,745,364 +1.79(+3.93%)
Jan 15, 2021 46.06 46.29 44.91 45.63 1,153,917 -0.36(-0.79%)
Jan 14, 2021 44.51 46.52 44.11 46.00 1,691,410 +3.69(+8.71%)
Jan 13, 2021 43.38 43.38 42.08 42.31 481,701 -0.90(-2.09%)
Jan 12, 2021 42.59 43.41 42.28 43.21 542,133 +1.01(+2.39%)
Jan 11, 2021 41.66 42.30 40.77 42.20 518,655 -0.15(-0.35%)
Jan 08, 2021 41.96 43.62 41.73 42.35 767,510 +0.58(+1.38%)
Jan 07, 2021 40.91 42.07 40.80 41.77 749,052 +0.96(+2.35%)
Jan 06, 2021 39.37 40.95 39.13 40.81 1,083,719 +1.91(+4.91%)
Jan 05, 2021 38.09 39.21 37.97 38.90 568,031 +0.90(+2.37%)
Jan 04, 2021 38.75 39.02 36.97 38.00 673,920 -0.55(-1.44%)
Dec 31, 2020 38.55 38.55 38.55 390,340 +0.30(+0.78%)
Dec 30, 2020 37.27 38.44 37.27 38.25 390,340 +0.97(+2.60%)
Dec 29, 2020 38.12 38.56 36.47 37.28 634,802 -0.81(-2.14%)
Dec 28, 2020 38.67 39.10 38.04 38.09 505,055 -0.19(-0.49%)
Dec 24, 2020 39.02 39.16 37.89 38.28 206,872 -0.34(-0.89%)
Dec 23, 2020 38.22 38.81 37.32 38.62 560,933 +1.37(+3.68%)
Dec 22, 2020 36.85 37.90 36.76 37.25 947,174 +0.66(+1.79%)
Dec 21, 2020 34.97 36.70 34.96 36.60 700,021 +0.95(+2.67%)
Dec 18, 2020 35.47 35.91 35.03 35.64 1,676,200 +0.37(+1.06%)
Dec 17, 2020 34.98 35.68 34.95 35.27 560,857 +0.37(+1.07%)
Dec 16, 2020 35.20 35.46 34.37 34.90 544,173 -0.23(-0.64%)
Dec 15, 2020 33.66 35.28 33.39 35.12 665,678 +1.74(+5.20%)
Dec 14, 2020 32.80 33.90 32.67 33.39 681,598 +0.84(+2.59%)
Dec 11, 2020 32.91 33.20 32.09 32.55 671,316 -0.99(-2.95%)
Dec 10, 2020 33.53 33.98 33.15 33.54 397,794 -0.26(-0.78%)
Dec 09, 2020 34.10 34.60 33.33 33.80 813,821 +0.13(+0.38%)
Dec 08, 2020 33.50 33.82 33.10 33.67 707,487 +0.01(+0.03%)
Dec 07, 2020 33.72 34.23 33.54 33.66 556,516 +0.05(+0.15%)
Dec 04, 2020 33.28 33.80 33.09 33.61 820,044 +0.52(+1.57%)
Dec 03, 2020 32.34 33.23 32.07 33.10 712,188 +0.85(+2.64%)
Dec 02, 2020 32.35 32.37 31.88 32.24 361,764 -0.25(-0.75%)
Dec 01, 2020 31.86 32.59 31.80 32.49 578,288 +1.03(+3.27%)
Nov 30, 2020 32.08 32.08 31.37 31.46 529,437 -0.81(-2.52%)
Nov 27, 2020 32.00 32.30 31.71 32.27 212,993 +0.42(+1.32%)
Nov 25, 2020 32.03 32.03 31.46 31.85 321,938 -0.14(-0.43%)
Nov 24, 2020 31.99 32.30 31.54 31.99 597,363 +0.39(+1.24%)
Nov 23, 2020 31.45 31.88 30.76 31.60 806,712 +0.29(+0.94%)
Nov 20, 2020 31.30 32.06 31.21 31.30 802,091 -0.42(-1.33%)
Nov 19, 2020 30.83 31.73 30.83 31.72 522,179 +0.63(+2.02%)
Nov 18, 2020 31.39 31.60 30.90 31.10 484,091 -0.17(-0.53%)
Nov 17, 2020 30.60 31.33 30.17 31.26 713,910 +0.35(+1.14%)
Nov 16, 2020 31.36 31.67 30.66 30.91 1,079,511 +0.31(+1.03%)
Nov 13, 2020 30.19 30.65 29.97 30.60 626,228 +0.64(+2.13%)
Nov 12, 2020 29.43 30.11 29.21 29.96 678,740 +0.42(+1.43%)
Nov 11, 2020 29.70 29.70 28.83 29.54 390,032 +0.03(+0.10%)
Nov 10, 2020 29.13 29.55 28.62 29.51 721,195 +0.67(+2.31%)
Nov 09, 2020 28.85 30.09 28.50 28.84 1,022,411 +0.80(+2.87%)
Nov 06, 2020 28.36 28.62 27.80 28.04 324,998 -0.15(-0.52%)
Nov 05, 2020 27.17 28.53 27.17 28.18 452,148 +1.39(+5.20%)
Nov 04, 2020 26.94 27.56 26.68 26.79 626,497 -0.52(-1.90%)
Nov 03, 2020 26.95 27.55 26.67 27.31 654,229 +0.80(+3.03%)
Nov 02, 2020 26.34 26.57 25.70 26.51 540,170 +0.62(+2.39%)
Oct 30, 2020 25.78 26.03 25.58 25.89 437,207 -0.04(-0.15%)
Oct 29, 2020 24.83 26.16 24.80 25.93 779,109 +1.09(+4.38%)
Oct 28, 2020 25.39 25.65 24.83 24.84 587,352 -1.04(-4.02%)
Oct 27, 2020 25.97 26.43 25.83 25.88 493,831 -0.13(-0.49%)
Oct 26, 2020 26.39 26.62 25.73 26.01 399,479 -0.69(-2.57%)
Oct 23, 2020 26.68 26.82 26.29 26.69 410,175 +0.17(+0.63%)
Oct 22, 2020 27.50 28.01 26.43 26.53 608,385 -1.01(-3.67%)
Oct 21, 2020 28.65 29.47 27.51 27.54 652,598 -0.31(-1.13%)
Oct 20, 2020 28.43 30.18 27.62 27.85 1,977,470 +0.18(+0.64%)
Oct 19, 2020 27.75 28.14 27.64 27.67 751,305 +0.19(+0.68%)
Oct 16, 2020 27.83 27.94 27.44 27.49 368,045 -0.39(-1.41%)
Oct 15, 2020 27.62 28.03 27.17 27.88 480,187 -0.06(-0.21%)
Oct 14, 2020 27.80 28.38 27.80 27.94 648,396 -0.13(-0.45%)
Oct 13, 2020 28.43 28.44 27.66 28.07 901,049 -0.58(-2.02%)
Oct 12, 2020 28.33 28.92 28.25 28.64 533,047 +0.30(+1.07%)
Oct 09, 2020 28.05 28.48 28.03 28.34 427,822 +0.28(+1.01%)
Oct 08, 2020 28.35 28.53 27.53 28.06 645,069 +0.05(+0.17%)
Oct 07, 2020 27.29 28.14 26.86 28.01 1,104,398 +1.07(+3.97%)
Oct 06, 2020 27.20 27.92 26.87 26.94 847,449 +0.00(+0.00%)
Oct 05, 2020 26.28 26.98 26.20 26.94 624,558 +1.12(+4.33%)
Oct 02, 2020 25.23 25.98 25.11 25.82 486,579 -0.93(-3.48%)
Oct 01, 2020 25.19 25.77 24.54 26.75 676,572 +1.68(+6.68%)
Sep 30, 2020 25.41 25.43 24.63 25.08 707,801 -0.19(-0.74%)
Sep 29, 2020 24.73 25.30 24.73 25.26 539,739 +0.55(+2.22%)
Sep 28, 2020 24.41 24.80 24.35 24.71 757,636 +0.50(+2.06%)
Sep 25, 2020 23.37 24.23 23.22 24.21 879,617 +0.58(+2.45%)
Sep 24, 2020 23.61 24.18 23.18 23.64 667,163 -0.11(-0.45%)
Sep 23, 2020 24.81 24.96 23.71 23.74 659,138 -1.16(-4.65%)
Sep 22, 2020 25.10 25.22 24.09 24.90 926,283 -0.12(-0.47%)
Sep 21, 2020 26.15 26.37 24.66 25.02 939,902 -1.75(-6.55%)
Sep 18, 2020 27.52 27.98 26.55 26.77 4,059,318 -0.86(-3.12%)
Sep 17, 2020 27.77 27.92 27.14 27.64 647,997 -0.49(-1.74%)
Sep 16, 2020 28.01 28.71 28.01 28.13 625,342 +0.13(+0.46%)
Sep 15, 2020 27.71 28.10 27.57 28.00 468,149 +0.61(+2.22%)
Sep 14, 2020 27.42 27.61 26.97 27.39 669,542 +0.17(+0.61%)
Sep 11, 2020 27.52 27.61 27.00 27.22 704,571 -0.07(-0.25%)
Sep 10, 2020 28.10 28.78 27.24 27.29 792,766 -0.65(-2.32%)
Sep 09, 2020 28.02 28.62 27.82 27.94 764,832 +0.23(+0.81%)
Sep 08, 2020 27.36 28.99 27.12 27.71 1,111,046 +0.13(+0.46%)
Sep 04, 2020 28.18 28.36 26.77 27.59 587,669 -0.59(-2.09%)
Sep 03, 2020 28.88 28.88 27.62 28.17 740,383 -0.77(-2.68%)
Sep 02, 2020 28.63 29.05 28.39 28.95 452,901 +0.40(+1.41%)
Sep 01, 2020 27.37 28.62 27.01 28.55 617,145 +1.09(+3.96%)
Aug 31, 2020 27.94 28.05 27.46 27.46 677,163 -0.42(-1.51%)
Aug 28, 2020 28.10 28.12 27.66 27.88 393,139 +0.06(+0.21%)
Aug 27, 2020 27.99 28.22 27.73 27.82 431,116 -0.17(-0.60%)
Aug 26, 2020 27.95 28.11 27.58 27.99 408,915 -0.05(-0.17%)
Aug 25, 2020 28.22 28.29 27.68 28.04 447,997 +0.04(+0.14%)
Aug 24, 2020 27.56 28.02 27.45 28.00 463,825 +0.62(+2.26%)
Aug 21, 2020 27.64 27.80 27.19 27.38 491,271 -0.27(-0.99%)
Aug 20, 2020 27.84 28.11 27.59 27.65 391,475 -0.43(-1.54%)
Aug 19, 2020 28.01 28.43 27.79 28.09 672,289 +0.30(+1.09%)
Aug 18, 2020 28.23 28.35 27.78 27.78 472,279 -0.39(-1.39%)
Aug 17, 2020 28.17 28.63 28.14 28.17 435,528 +0.06(+0.21%)
Aug 14, 2020 27.90 28.31 27.73 28.12 478,316 +0.06(+0.21%)
Aug 13, 2020 28.46 28.56 27.98 28.06 501,949 -0.39(-1.38%)
Aug 12, 2020 28.63 29.12 28.36 28.45 515,995 +0.00(+0.00%)
Aug 11, 2020 28.93 29.41 28.26 28.45 693,228 -0.53(-1.83%)
Aug 10, 2020 29.95 29.95 28.83 28.98 478,097 -0.06(-0.22%)
Aug 07, 2020 28.72 29.41 28.43 29.04 778,527 +0.32(+1.11%)
Aug 06, 2020 28.18 28.85 28.15 28.72 1,161,187 +0.50(+1.75%)
Aug 05, 2020 28.28 28.37 27.76 28.23 461,557 +0.17(+0.61%)
Aug 04, 2020 27.61 28.27 27.48 28.06 557,517 +0.37(+1.35%)
Aug 03, 2020 27.06 27.76 26.85 27.68 1,113,424 +0.83(+3.10%)
Jul 31, 2020 26.96 26.96 25.96 26.85 952,553 -0.29(-1.08%)
Jul 30, 2020 27.42 27.49 26.74 27.14 649,382 -0.59(-2.12%)
Jul 29, 2020 28.39 29.14 27.58 27.73 880,925 -0.32(-1.15%)
Jul 28, 2020 27.43 28.70 27.15 28.06 2,682,065 +1.25(+4.64%)
Jul 27, 2020 26.03 26.89 25.95 26.81 940,688 +0.74(+2.82%)
Jul 24, 2020 26.01 26.26 25.94 26.08 473,726 -0.10(-0.37%)
Jul 23, 2020 25.49 26.22 25.44 26.17 629,396 +0.63(+2.46%)
Jul 22, 2020 26.37 26.46 25.36 25.55 918,012 -0.86(-3.27%)
Jul 21, 2020 26.33 26.96 26.11 26.41 525,992 +0.43(+1.64%)
Jul 20, 2020 25.75 26.16 25.23 25.98 963,282 +0.18(+0.68%)
Jul 17, 2020 25.58 26.03 25.34 25.81 499,126 +0.19(+0.75%)
Jul 16, 2020 26.20 26.29 25.49 25.62 550,515 -0.75(-2.83%)
Jul 15, 2020 26.29 26.54 25.97 26.36 682,335 +0.64(+2.48%)
Jul 14, 2020 25.81 26.00 25.49 25.72 833,340 -0.31(-1.20%)
Jul 13, 2020 26.47 27.01 25.80 26.04 666,354 -0.13(-0.49%)
Jul 10, 2020 25.68 26.20 25.49 26.16 343,053 +0.44(+1.71%)
Jul 09, 2020 26.55 26.79 25.35 25.72 451,664 -0.83(-3.14%)
Jul 08, 2020 25.75 26.60 25.69 26.56 503,830 +0.80(+3.12%)
Jul 07, 2020 26.54 26.70 25.68 25.75 602,699 -1.14(-4.23%)
Jul 06, 2020 26.93 27.41 26.52 26.89 929,847 +0.95(+3.67%)
Jul 02, 2020 25.54 26.87 25.49 25.94 1,182,072 +0.76(+3.04%)
Jul 01, 2020 24.92 25.42 24.77 25.17 697,474 +0.24(+0.94%)
Jun 30, 2020 24.27 25.05 23.91 24.94 667,702 +0.59(+2.42%)
Jun 29, 2020 23.28 24.35 23.23 24.35 891,078 +1.38(+6.02%)
Jun 26, 2020 24.60 24.60 22.86 22.97 4,381,358 -1.95(-7.83%)
Jun 25, 2020 24.70 25.04 24.32 24.92 699,519 +0.25(+1.03%)
Jun 24, 2020 24.76 25.01 24.19 24.66 594,005 -0.52(-2.06%)
Jun 23, 2020 25.69 25.69 25.14 25.18 406,572 -0.04(-0.16%)
Jun 22, 2020 24.98 25.34 24.81 25.22 654,167 +0.03(+0.12%)
Jun 19, 2020 26.11 26.31 25.09 25.19 1,293,363 -0.54(-2.10%)
Jun 18, 2020 25.05 25.97 24.69 25.73 488,767 +0.61(+2.42%)
Jun 17, 2020 26.57 26.73 25.09 25.13 769,154 -1.33(-5.04%)
Jun 16, 2020 26.47 26.87 25.69 26.46 886,634 +0.53(+2.04%)
Jun 15, 2020 24.25 25.99 24.24 25.93 752,661 +0.75(+2.96%)
Jun 12, 2020 24.40 25.26 24.16 25.18 885,023 +1.74(+7.40%)
Jun 11, 2020 24.72 24.92 23.33 23.45 1,083,410 -2.43(-9.39%)
Jun 10, 2020 26.14 26.66 25.74 25.88 847,830 -0.31(-1.20%)
Jun 09, 2020 25.76 26.64 25.45 26.19 675,238 -0.02(-0.08%)
Jun 08, 2020 25.76 26.36 25.45 26.21 611,084 +0.67(+2.61%)
Jun 05, 2020 25.80 26.12 25.35 25.55 656,627 +0.39(+1.56%)
Jun 04, 2020 24.84 25.40 24.52 25.15 589,038 +0.04(+0.16%)
Jun 03, 2020 24.15 25.99 24.03 25.12 1,087,628 +1.38(+5.82%)
Jun 02, 2020 23.74 23.83 23.25 23.73 576,706 +0.05(+0.21%)
Jun 01, 2020 22.31 24.02 22.17 23.68 767,407 +1.14(+5.04%)
May 29, 2020 22.60 22.62 22.02 22.55 690,698 -0.11(-0.48%)
May 28, 2020 23.53 23.55 22.50 22.66 560,151 -0.77(-3.31%)
May 27, 2020 22.89 23.52 22.24 23.43 729,612 +1.05(+4.69%)
May 26, 2020 22.30 22.97 21.92 22.38 806,846 +0.82(+3.82%)
May 22, 2020 21.92 21.92 21.13 21.56 375,084 -0.25(-1.17%)
May 21, 2020 22.16 22.22 21.35 21.81 558,509 -0.23(-1.02%)
May 20, 2020 21.79 22.30 21.69 22.04 549,550 +0.58(+2.70%)
May 19, 2020 21.76 22.08 21.45 21.46 470,443 -0.43(-1.97%)
May 18, 2020 21.24 22.02 21.16 21.89 656,913 +1.46(+7.15%)
May 15, 2020 20.01 20.46 19.93 20.43 519,222 +0.27(+1.36%)
May 14, 2020 19.76 20.40 18.80 20.16 1,236,450 +0.01(+0.05%)
May 13, 2020 20.35 20.54 19.37 20.15 1,223,904 -0.32(-1.58%)
May 12, 2020 21.31 21.55 20.38 20.47 846,474 -0.83(-3.91%)
May 11, 2020 21.29 21.60 20.54 21.30 730,031 -0.50(-2.29%)
May 08, 2020 21.00 21.97 20.87 21.80 559,617 +1.16(+5.60%)
May 07, 2020 20.39 20.86 20.26 20.65 543,933 +0.48(+2.38%)
May 06, 2020 21.43 21.53 20.11 20.16 541,098 -1.16(-5.43%)
May 05, 2020 20.88 21.81 20.80 21.32 660,544 +0.74(+3.60%)
May 04, 2020 21.29 21.70 20.08 20.58 965,493 -1.08(-5.00%)
May 01, 2020 21.31 21.93 21.13 21.66 955,817 -0.39(-1.78%)
Apr 30, 2020 22.86 22.88 21.30 22.06 970,084 -0.84(-3.68%)
Apr 29, 2020 22.03 23.23 21.20 22.90 1,319,268 +1.42(+6.62%)
Apr 28, 2020 24.52 25.20 20.92 21.48 1,651,050 -2.33(-9.80%)
Apr 27, 2020 23.42 24.55 23.22 23.81 846,742 +0.78(+3.41%)
Apr 24, 2020 23.30 23.60 22.69 23.03 317,551 -0.25(-1.05%)
Apr 23, 2020 22.48 23.42 22.48 23.27 634,505 +0.78(+3.49%)
Apr 22, 2020 22.55 22.89 22.23 22.49 434,047 +0.53(+2.41%)
Apr 21, 2020 21.77 22.18 21.30 21.96 583,070 -0.24(-1.06%)
Apr 20, 2020 22.74 23.05 22.06 22.19 533,186 -1.30(-5.55%)
Apr 17, 2020 23.06 23.80 22.72 23.50 645,508 +1.14(+5.09%)
Apr 16, 2020 22.34 22.77 21.69 22.36 740,100 +0.17(+0.75%)
Apr 15, 2020 22.22 22.73 21.68 22.19 651,881 -0.81(-3.54%)
Apr 14, 2020 23.66 23.66 22.66 23.01 726,832 -0.14(-0.59%)
Apr 13, 2020 23.02 23.38 22.39 23.15 459,283 -0.04(-0.17%)
Apr 09, 2020 23.03 23.65 22.50 23.18 744,762 +0.56(+2.47%)
Apr 08, 2020 22.22 22.98 21.61 22.63 700,083 +0.63(+2.85%)
Apr 07, 2020 22.00 22.55 21.50 22.00 760,051 +0.60(+2.79%)
Apr 06, 2020 20.84 21.78 20.61 21.40 698,439 +1.57(+7.91%)
Apr 03, 2020 21.56 22.53 19.49 19.83 825,961 -1.84(-8.50%)
Apr 02, 2020 20.55 21.89 20.39 21.67 816,942 +0.95(+4.59%)
Apr 01, 2020 21.04 21.22 20.45 20.72 819,676 -1.17(-5.33%)
Mar 31, 2020 22.43 22.73 21.29 21.89 796,171 -0.71(-3.12%)
Mar 30, 2020 22.40 22.66 21.95 22.60 779,435 +0.26(+1.19%)
Mar 27, 2020 21.95 22.85 21.54 22.33 1,373,847 -0.36(-1.60%)
Mar 26, 2020 20.43 22.83 20.37 22.69 1,265,290 +2.44(+12.05%)
Mar 25, 2020 21.29 21.84 19.74 20.25 958,976 -1.09(-5.10%)
Mar 24, 2020 20.77 21.49 20.17 21.34 1,538,352 +1.80(+9.23%)
Mar 23, 2020 19.21 20.01 17.92 19.54 1,194,831 +0.42(+2.20%)
Mar 20, 2020 19.76 21.72 18.44 19.12 1,724,144 -0.57(-2.89%)
Mar 19, 2020 17.47 20.35 16.54 19.68 1,985,805 +2.13(+12.12%)
Mar 18, 2020 20.22 21.52 17.40 17.56 1,797,868 -3.96(-18.41%)
Mar 17, 2020 19.96 22.32 19.23 21.52 1,449,284 +1.67(+8.40%)
Mar 16, 2020 20.55 22.82 19.61 19.85 1,252,196 -3.34(-14.41%)
Mar 13, 2020 22.43 23.25 20.39 23.19 1,334,268 +1.81(+8.48%)
Mar 12, 2020 20.76 22.27 18.54 21.38 1,751,049 -1.19(-5.26%)
Mar 11, 2020 23.98 24.01 22.30 22.57 1,368,898 -2.12(-8.58%)
Mar 10, 2020 25.86 25.86 23.98 24.68 928,448 -0.31(-1.25%)
Mar 09, 2020 24.96 25.98 24.13 25.00 1,151,963 -1.82(-6.80%)
Mar 06, 2020 25.82 26.96 25.66 26.82 687,433 +0.14(+0.51%)
Mar 05, 2020 26.60 27.63 26.40 26.68 716,871 -0.82(-2.99%)
Mar 04, 2020 27.08 27.55 26.71 27.51 824,001 +0.98(+3.70%)
Mar 03, 2020 27.26 28.12 25.99 26.53 942,405 -0.77(-2.84%)
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.