Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Immersion Corp
(NQ:
IMMR
)
9.730
-0.500 (-4.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2004
6.961
7.208
6.904
6.942
166,974
-0.20(-2.80%)
Dec 30, 2004
6.866
7.275
6.866
7.142
248,781
+0.19(+2.74%)
Dec 29, 2004
6.761
7.018
6.761
6.951
123,812
+0.00(+0.00%)
Dec 28, 2004
6.818
6.989
6.704
6.951
214,651
-0.08(-1.08%)
Dec 27, 2004
6.542
7.237
6.342
7.028
739,202
+0.75(+11.99%)
Dec 23, 2004
5.790
6.313
5.580
6.275
393,282
+0.50(+8.57%)
Dec 22, 2004
5.809
5.885
5.761
5.780
84,432
-0.04(-0.65%)
Dec 21, 2004
5.761
5.904
5.694
5.818
134,944
+0.04(+0.66%)
Dec 20, 2004
5.904
5.952
5.713
5.780
159,833
-0.10(-1.62%)
Dec 17, 2004
5.475
5.875
5.475
5.875
143,135
+0.26(+4.58%)
Dec 16, 2004
5.475
5.799
5.428
5.618
112,366
+0.19(+3.51%)
Dec 15, 2004
5.580
5.618
5.237
5.428
154,372
-0.10(-1.72%)
Dec 14, 2004
5.675
5.713
5.523
5.523
64,584
-0.12(-2.13%)
Dec 13, 2004
5.618
5.704
5.523
5.643
69,730
+0.13(+2.35%)
Dec 10, 2004
5.609
5.618
5.237
5.513
90,838
-0.02(-0.34%)
Dec 09, 2004
5.513
5.599
5.399
5.533
41,270
+0.12(+2.29%)
Dec 08, 2004
5.380
5.599
5.380
5.409
74,035
-0.01(-0.18%)
Dec 07, 2004
5.885
5.885
5.371
5.418
162,143
-0.32(-5.64%)
Dec 06, 2004
5.894
5.894
5.552
5.742
110,160
-0.15(-2.58%)
Dec 03, 2004
5.913
5.923
5.533
5.894
187,452
+0.18(+3.17%)
Dec 02, 2004
5.466
6.171
5.380
5.713
315,150
+0.29(+5.26%)
Dec 01, 2004
5.170
5.456
5.142
5.428
550,069
+0.31(+6.15%)
Nov 30, 2004
5.037
5.209
4.875
5.114
283,436
+0.12(+2.48%)
Nov 29, 2004
4.952
4.999
4.771
4.990
100,499
+0.08(+1.55%)
Nov 26, 2004
4.999
4.999
4.837
4.914
49,567
+0.09(+1.78%)
Nov 24, 2004
4.914
4.914
4.761
4.828
42,321
+0.07(+1.40%)
Nov 23, 2004
4.742
4.961
4.723
4.761
111,631
-0.09(-1.94%)
Nov 22, 2004
5.037
5.037
4.799
4.855
60,173
+0.02(+0.37%)
Nov 19, 2004
4.780
4.942
4.780
4.837
83,802
-0.03(-0.59%)
Nov 18, 2004
4.733
4.895
4.733
4.866
33,079
+0.00(+0.00%)
Nov 17, 2004
4.856
4.942
4.818
4.866
49,252
+0.01(+0.20%)
Nov 16, 2004
5.018
5.018
4.837
4.856
30,034
+0.02(+0.39%)
Nov 15, 2004
5.028
5.095
4.761
4.837
92,413
-0.26(-5.03%)
Nov 12, 2004
5.028
5.228
5.028
5.094
90,523
+0.03(+0.55%)
Nov 11, 2004
4.999
5.085
4.999
5.066
55,027
+0.10(+1.92%)
Nov 10, 2004
4.771
4.999
4.771
4.971
79,076
+0.06(+1.16%)
Nov 09, 2004
5.018
5.142
4.780
4.914
133,054
-0.21(-4.09%)
Nov 08, 2004
4.761
5.133
4.761
5.123
86,532
+0.25(+5.10%)
Nov 05, 2004
4.733
4.942
4.571
4.875
157,207
+0.21(+4.47%)
Nov 04, 2004
4.580
4.714
4.190
4.666
112,786
+0.10(+2.08%)
Nov 03, 2004
4.476
4.590
4.380
4.571
93,253
+0.10(+2.35%)
Nov 02, 2004
4.352
4.504
4.266
4.466
92,518
+0.04(+0.86%)
Nov 01, 2004
4.285
4.447
4.237
4.428
76,031
+0.01(+0.22%)
Oct 29, 2004
4.285
4.457
4.285
4.418
44,841
+0.09(+2.18%)
Oct 28, 2004
4.352
4.428
4.276
4.324
60,908
+0.01(+0.24%)
Oct 27, 2004
4.333
4.428
4.295
4.314
105,960
-0.02(-0.44%)
Oct 26, 2004
4.856
4.856
4.152
4.333
143,765
-0.42(-8.82%)
Oct 25, 2004
4.752
4.856
4.533
4.752
142,085
+0.24(+5.27%)
Oct 22, 2004
4.476
4.714
4.323
4.514
132,844
+0.08(+1.72%)
Oct 21, 2004
4.457
4.609
4.380
4.437
81,491
+0.10(+2.19%)
Oct 20, 2004
4.333
4.390
4.333
4.342
44,421
+0.08(+1.79%)
Oct 19, 2004
4.295
4.495
4.190
4.266
103,545
-0.07(-1.54%)
Oct 18, 2004
4.285
4.514
4.228
4.333
85,587
-0.05(-1.09%)
Oct 15, 2004
4.599
4.599
4.304
4.380
115,621
-0.22(-4.76%)
Oct 14, 2004
4.580
4.847
4.552
4.599
81,071
-0.01(-0.21%)
Oct 13, 2004
4.580
4.761
4.552
4.609
97,349
+0.04(+0.83%)
Oct 12, 2004
4.999
4.999
4.523
4.571
183,881
-0.29(-5.88%)
Oct 11, 2004
4.942
5.047
4.828
4.856
68,784
-0.11(-2.30%)
Oct 08, 2004
5.142
5.171
4.932
4.971
92,413
-0.25(-4.74%)
Oct 07, 2004
5.361
5.361
5.161
5.218
89,262
-0.05(-0.90%)
Oct 06, 2004
5.294
5.294
5.086
5.266
119,507
+0.03(+0.55%)
Oct 05, 2004
5.152
5.237
5.104
5.237
91,993
+0.02(+0.37%)
Oct 04, 2004
5.056
5.294
5.056
5.218
149,541
+0.10(+1.86%)
Oct 01, 2004
4.923
5.228
4.923
5.123
116,041
+0.05(+0.94%)
Sep 30, 2004
4.904
5.218
4.885
5.075
138,620
+0.08(+1.52%)
Sep 29, 2004
4.904
5.085
4.656
4.999
141,875
+0.04(+0.77%)
Sep 28, 2004
5.380
5.380
4.780
4.961
371,753
-0.34(-6.46%)
Sep 27, 2004
5.409
5.466
5.123
5.304
94,408
-0.16(-2.96%)
Sep 24, 2004
5.304
5.609
5.161
5.466
415,020
+0.28(+5.32%)
Sep 23, 2004
5.904
5.923
4.895
5.190
1,202,844
-0.71(-12.10%)
Sep 22, 2004
6.656
6.666
5.818
5.904
1,741,152
+0.36(+6.53%)
Sep 21, 2004
5.637
5.647
5.485
5.542
246,470
-0.05(-0.85%)
Sep 20, 2004
5.666
5.732
5.552
5.590
262,643
-0.04(-0.68%)
Sep 17, 2004
5.609
5.713
5.533
5.628
493,466
+0.04(+0.68%)
Sep 16, 2004
5.618
5.666
5.399
5.590
132,285
-0.03(-0.51%)
Sep 15, 2004
5.704
5.704
5.552
5.618
192,072
-0.01(-0.17%)
Sep 14, 2004
5.637
5.732
5.580
5.628
168,759
+0.01(+0.17%)
Sep 13, 2004
5.809
5.828
5.552
5.618
189,447
-0.10(-1.67%)
Sep 10, 2004
5.856
6.142
5.704
5.713
279,064
+0.03(+0.50%)
Sep 09, 2004
5.713
5.790
5.580
5.685
143,660
+0.03(+0.51%)
Sep 08, 2004
6.285
6.285
5.580
5.656
193,137
-0.46(-7.48%)
Sep 07, 2004
6.142
6.523
6.094
6.113
128,433
+0.07(+1.10%)
Sep 03, 2004
5.523
6.132
5.523
6.047
97,244
+0.44(+7.81%)
Sep 02, 2004
5.618
5.637
5.485
5.609
65,109
-0.06(-1.01%)
Sep 01, 2004
5.732
5.771
5.609
5.666
58,073
-0.07(-1.16%)
Aug 31, 2004
5.818
5.847
5.475
5.732
105,435
-0.08(-1.31%)
Aug 30, 2004
5.856
5.866
5.790
5.809
116,671
-0.03(-0.49%)
Aug 27, 2004
5.809
5.894
5.774
5.837
189,132
+0.05(+0.82%)
Aug 26, 2004
5.790
5.971
5.618
5.790
180,521
-0.05(-0.82%)
Aug 25, 2004
6.028
6.094
5.761
5.837
160,778
-0.19(-3.16%)
Aug 24, 2004
5.961
6.313
5.913
6.028
333,528
-0.09(-1.40%)
Aug 23, 2004
5.523
6.237
5.523
6.113
262,643
+0.64(+11.65%)
Aug 20, 2004
5.418
5.609
5.333
5.475
205,619
+0.23(+4.36%)
Aug 19, 2004
5.523
5.523
4.818
5.247
410,084
-0.23(-4.17%)
Aug 18, 2004
4.218
5.475
4.209
5.475
396,852
+1.17(+27.21%)
Aug 17, 2004
4.228
4.352
4.199
4.304
71,935
+0.12(+2.96%)
Aug 16, 2004
4.209
4.361
4.047
4.180
89,367
+0.00(+0.00%)
Aug 13, 2004
4.266
4.266
4.095
4.180
229,353
-0.05(-1.13%)
Aug 12, 2004
4.371
4.466
4.095
4.228
90,418
+0.02(+0.45%)
Aug 11, 2004
4.447
4.447
4.142
4.209
42,111
-0.09(-2.00%)
Aug 10, 2004
4.276
4.457
4.276
4.295
25,623
+0.06(+1.35%)
Aug 09, 2004
4.209
4.466
4.104
4.237
63,534
-0.07(-1.55%)
Aug 06, 2004
4.428
4.428
4.209
4.304
66,264
+0.04(+0.89%)
Aug 05, 2004
4.247
4.542
4.209
4.266
59,123
-0.12(-2.82%)
Aug 04, 2004
4.285
4.666
4.180
4.390
113,311
+0.25(+5.98%)
Aug 03, 2004
4.161
4.161
4.095
4.142
66,286
+0.05(+1.16%)
Aug 02, 2004
4.247
4.247
4.076
4.095
73,720
-0.15(-3.59%)
Jul 30, 2004
4.237
4.285
4.209
4.247
102,599
-0.01(-0.22%)
Jul 29, 2004
4.390
4.428
4.237
4.257
109,950
+0.07(+1.59%)
Jul 28, 2004
4.342
4.495
4.057
4.190
88,842
-0.27(-5.98%)
Jul 27, 2004
3.895
4.856
3.885
4.457
184,616
+0.62(+16.13%)
Jul 26, 2004
3.952
4.018
3.809
3.838
71,830
-0.12(-3.12%)
Jul 23, 2004
3.971
4.057
3.952
3.961
56,813
-0.13(-3.26%)
Jul 22, 2004
4.437
4.485
3.866
4.095
143,975
-0.32(-7.33%)
Jul 21, 2004
4.495
4.685
4.380
4.418
113,626
-0.19(-4.13%)
Jul 20, 2004
4.628
4.685
4.495
4.609
73,195
-0.05(-1.02%)
Jul 19, 2004
4.656
4.733
4.571
4.656
30,034
-0.07(-1.41%)
Jul 16, 2004
4.837
4.837
4.704
4.723
32,974
-0.05(-1.00%)
Jul 15, 2004
4.837
4.837
4.580
4.771
55,553
-0.05(-0.99%)
Jul 14, 2004
4.875
4.875
4.666
4.818
55,448
+0.03(+0.60%)
Jul 13, 2004
4.714
4.828
4.542
4.790
71,620
+0.13(+2.86%)
Jul 12, 2004
5.523
5.561
4.571
4.656
267,473
-0.85(-15.41%)
Jul 09, 2004
5.561
5.637
5.409
5.505
63,324
-0.01(-0.16%)
Jul 08, 2004
5.542
5.552
5.399
5.513
77,711
+0.02(+0.35%)
Jul 07, 2004
5.580
5.580
5.342
5.494
104,070
+0.00(+0.00%)
Jul 06, 2004
5.409
5.599
5.390
5.494
95,878
-0.10(-1.87%)
Jul 02, 2004
5.075
5.675
5.028
5.599
265,478
+0.54(+10.73%)
Jul 01, 2004
4.647
5.095
4.523
5.056
79,706
+0.45(+9.71%)
Jun 30, 2004
4.618
4.637
4.523
4.609
33,079
+0.07(+1.47%)
Jun 29, 2004
4.333
4.561
4.333
4.542
56,393
+0.21(+4.84%)
Jun 28, 2004
4.580
4.580
4.315
4.333
54,817
-0.23(-5.01%)
Jun 25, 2004
4.570
4.580
4.533
4.561
15,542
+0.06(+1.27%)
Jun 24, 2004
4.580
4.618
4.428
4.504
78,236
-0.10(-2.27%)
Jun 23, 2004
4.390
4.647
4.390
4.609
35,075
+0.10(+2.11%)
Jun 22, 2004
4.428
4.514
4.390
4.514
35,810
+0.10(+2.38%)
Jun 21, 2004
4.447
4.476
4.342
4.409
60,593
-0.08(-1.70%)
Jun 18, 2004
4.295
4.495
4.295
4.485
32,449
+0.11(+2.61%)
Jun 17, 2004
4.428
4.533
4.314
4.371
56,288
-0.08(-1.71%)
Jun 16, 2004
4.428
4.523
4.380
4.447
18,692
-0.05(-1.06%)
Jun 15, 2004
4.647
4.647
4.399
4.495
52,927
+0.02(+0.43%)
Jun 14, 2004
4.647
4.733
4.285
4.476
69,835
-0.16(-3.49%)
Jun 10, 2004
4.171
4.666
4.133
4.637
84,012
+0.62(+15.40%)
Jun 09, 2004
4.066
4.142
4.018
4.018
14,072
+0.06(+1.44%)
Jun 08, 2004
4.028
4.075
3.923
3.961
18,692
+0.02(+0.48%)
Jun 07, 2004
3.876
4.028
3.818
3.942
32,239
+0.05(+1.22%)
Jun 04, 2004
4.009
4.152
3.847
3.895
49,462
-0.07(-1.68%)
Jun 03, 2004
4.123
4.152
3.923
3.961
23,523
-0.24(-5.67%)
Jun 02, 2004
4.095
4.266
4.009
4.199
35,495
+0.10(+2.56%)
Jun 01, 2004
4.199
4.199
3.990
4.095
27,513
+0.00(+0.00%)
May 28, 2004
3.971
4.266
3.933
4.095
50,197
+0.03(+0.70%)
May 27, 2004
3.980
4.152
3.847
4.066
71,725
+0.15(+3.89%)
May 26, 2004
3.971
3.971
3.847
3.914
63,429
-0.04(-0.96%)
May 25, 2004
3.838
3.990
3.838
3.952
107,640
-0.01(-0.24%)
May 24, 2004
3.914
3.990
3.790
3.961
79,706
+0.29(+7.77%)
May 21, 2004
4.047
4.057
3.666
3.676
63,429
-0.35(-8.75%)
May 20, 2004
4.038
4.104
4.009
4.028
39,380
-0.02(-0.47%)
May 19, 2004
4.152
4.152
3.853
4.047
97,559
-0.03(-0.70%)
May 18, 2004
4.104
4.266
3.952
4.076
130,638
-0.07(-1.61%)
May 17, 2004
4.180
4.304
3.971
4.142
53,662
-0.04(-0.91%)
May 14, 2004
4.237
4.380
4.180
4.180
46,731
-0.08(-1.79%)
May 13, 2004
4.276
4.285
4.076
4.257
55,553
+0.00(+0.00%)
May 12, 2004
4.085
4.257
3.991
4.257
69,520
+0.01(+0.22%)
May 11, 2004
4.199
4.542
4.123
4.247
53,137
+0.01(+0.22%)
May 10, 2004
4.209
4.314
4.114
4.237
91,258
+0.00(+0.00%)
May 07, 2004
4.161
4.376
4.161
4.237
49,777
+0.00(+0.00%)
May 06, 2004
4.247
4.409
4.171
4.237
104,910
-0.07(-1.55%)
May 05, 2004
4.152
4.304
3.999
4.304
215,491
+0.27(+6.60%)
May 04, 2004
4.276
4.295
3.990
4.038
138,725
-0.23(-5.34%)
May 03, 2004
4.447
4.609
4.237
4.265
217,381
-0.06(-1.34%)
Apr 30, 2004
4.190
4.428
4.190
4.323
148,386
-0.12(-2.78%)
Apr 29, 2004
4.666
4.837
4.285
4.447
302,023
-0.39(-8.05%)
Apr 28, 2004
5.247
5.294
4.704
4.836
215,596
-0.45(-8.49%)
Apr 27, 2004
5.780
5.809
5.284
5.285
166,239
-0.22(-3.98%)
Apr 26, 2004
5.675
5.904
5.485
5.504
137,990
-0.09(-1.53%)
Apr 23, 2004
5.228
5.704
5.228
5.590
213,916
+0.35(+6.73%)
Apr 22, 2004
5.428
5.523
5.028
5.237
355,056
-0.20(-3.68%)
Apr 21, 2004
5.894
5.923
5.228
5.437
505,543
-0.45(-7.61%)
Apr 20, 2004
6.685
6.799
5.799
5.885
460,071
-0.84(-12.46%)
Apr 19, 2004
7.170
7.313
6.685
6.723
219,691
-0.50(-6.98%)
Apr 16, 2004
7.142
7.256
7.085
7.228
61,853
+0.04(+0.52%)
Apr 15, 2004
7.342
7.380
7.085
7.190
81,491
-0.09(-1.29%)
Apr 14, 2004
7.485
7.485
7.180
7.285
104,175
-0.13(-1.80%)
Apr 13, 2004
7.666
7.704
7.408
7.418
117,302
-0.09(-1.14%)
Apr 12, 2004
7.666
7.808
7.427
7.504
123,917
-0.08(-1.01%)
Apr 08, 2004
7.685
7.761
7.218
7.580
185,771
-0.04(-0.50%)
Apr 07, 2004
7.618
7.751
7.570
7.618
105,645
-0.18(-2.32%)
Apr 06, 2004
7.713
7.904
7.608
7.799
111,001
-0.14(-1.80%)
Apr 05, 2004
7.542
7.951
7.532
7.942
215,806
+0.51(+6.92%)
Apr 02, 2004
7.608
7.608
7.361
7.427
100,604
+0.07(+0.91%)
Apr 01, 2004
7.304
7.466
7.266
7.361
91,678
+0.12(+1.71%)
Mar 31, 2004
7.351
7.380
7.142
7.237
110,055
-0.12(-1.68%)
Mar 30, 2004
7.351
7.427
7.275
7.361
63,954
-0.04(-0.51%)
Mar 29, 2004
7.304
7.599
7.170
7.399
164,978
-0.08(-1.02%)
Mar 26, 2004
7.447
7.666
7.170
7.475
132,214
+0.28(+3.84%)
Mar 25, 2004
7.332
7.618
6.913
7.199
142,400
+0.00(+0.00%)
Mar 24, 2004
7.580
7.675
6.951
7.199
138,515
-0.11(-1.56%)
Mar 23, 2004
6.770
7.656
6.761
7.313
276,820
+0.65(+9.71%)
Mar 22, 2004
7.437
7.589
6.447
6.666
412,184
-0.78(-10.49%)
Mar 19, 2004
7.427
7.808
7.151
7.447
174,220
-0.23(-2.98%)
Mar 18, 2004
7.932
8.056
7.570
7.675
158,888
-0.20(-2.54%)
Mar 17, 2004
7.799
8.161
7.723
7.875
148,176
+0.11(+1.47%)
Mar 16, 2004
8.342
8.389
7.513
7.761
292,677
-0.50(-6.00%)
Mar 15, 2004
8.332
8.427
8.018
8.256
150,381
+0.24(+2.97%)
Mar 12, 2004
8.342
8.380
7.818
8.018
168,444
-0.02(-0.24%)
Mar 11, 2004
8.161
8.332
7.923
8.037
221,792
-0.12(-1.52%)
Mar 10, 2004
8.589
8.589
7.999
8.161
254,346
-0.15(-1.83%)
Mar 09, 2004
9.332
9.332
8.246
8.313
341,299
-1.00(-10.74%)
Mar 08, 2004
9.732
9.894
9.284
9.313
246,155
-0.17(-1.81%)
Mar 05, 2004
9.494
9.703
9.313
9.484
276,505
-0.22(-2.26%)
Mar 04, 2004
9.170
9.722
9.170
9.703
541,458
+0.70(+7.83%)
Mar 03, 2004
9.475
9.484
8.799
8.999
246,470
-0.27(-2.88%)
Mar 02, 2004
8.856
9.656
8.742
9.265
752,329
+0.47(+5.30%)
Mar 01, 2004
8.999
8.999
8.389
8.799
390,446
+0.54(+6.57%)
Feb 27, 2004
8.618
8.694
7.894
8.256
292,992
-0.30(-3.56%)
Feb 26, 2004
8.961
9.056
8.494
8.561
243,740
-0.43(-4.77%)
Feb 25, 2004
8.532
9.180
8.437
8.989
665,691
+0.50(+5.83%)
Feb 24, 2004
8.389
8.665
8.285
8.494
405,988
+0.19(+2.29%)
Feb 23, 2004
8.475
8.761
8.246
8.304
764,825
+0.04(+0.46%)
Feb 20, 2004
7.037
8.523
6.980
8.265
791,394
+1.36(+19.72%)
Feb 19, 2004
6.856
6.970
6.570
6.904
107,115
+0.03(+0.42%)
Feb 18, 2004
6.999
7.083
6.847
6.875
17,852
-0.17(-2.43%)
Feb 17, 2004
6.951
7.304
6.951
7.047
95,143
+0.20(+2.92%)
Feb 13, 2004
7.018
7.228
6.837
6.847
62,799
-0.13(-1.91%)
Feb 12, 2004
7.427
7.427
6.904
6.980
101,444
-0.45(-6.03%)
Feb 11, 2004
7.247
7.523
7.056
7.427
154,162
+0.11(+1.56%)
Feb 10, 2004
7.208
7.885
7.009
7.313
229,353
+0.17(+2.40%)
Feb 09, 2004
7.047
7.856
7.009
7.142
200,369
+0.10(+1.35%)
Feb 06, 2004
6.761
7.123
6.761
7.047
77,816
+0.37(+5.56%)
Feb 05, 2004
6.704
6.809
6.618
6.675
35,075
+0.01(+0.14%)
Feb 04, 2004
6.980
7.132
6.666
6.666
33,184
-0.36(-5.15%)
Feb 03, 2004
6.751
7.142
6.675
7.028
103,229
+0.38(+5.73%)
Feb 02, 2004
6.723
6.828
6.475
6.647
116,881
+0.03(+0.43%)
Jan 30, 2004
6.580
6.704
6.561
6.618
90,208
+0.10(+1.46%)
Jan 29, 2004
7.132
7.132
6.504
6.523
176,215
-0.50(-7.18%)
Jan 28, 2004
7.380
7.475
6.970
7.028
78,551
-0.26(-3.53%)
Jan 27, 2004
7.675
7.675
7.161
7.285
115,306
-0.38(-4.97%)
Jan 26, 2004
7.418
7.723
7.380
7.666
53,347
+0.20(+2.68%)
Jan 23, 2004
7.751
7.758
7.380
7.466
75,610
-0.14(-1.88%)
Jan 22, 2004
7.704
8.094
7.523
7.608
108,900
-0.17(-2.20%)
Jan 21, 2004
7.818
7.989
7.570
7.780
96,719
-0.21(-2.62%)
Jan 20, 2004
7.380
7.999
7.247
7.989
229,563
+0.58(+7.84%)
Jan 16, 2004
7.208
7.647
7.208
7.408
152,902
+0.27(+3.73%)
Jan 15, 2004
7.313
7.313
7.047
7.142
126,928
-0.18(-2.47%)
Jan 14, 2004
7.256
7.427
7.256
7.323
88,490
-0.09(-1.16%)
Jan 13, 2004
7.094
7.523
7.047
7.408
158,640
+0.17(+2.37%)
Jan 12, 2004
7.189
7.332
7.142
7.237
120,936
+0.12(+1.74%)
Jan 09, 2004
7.047
7.608
6.885
7.113
485,991
-0.43(-5.68%)
Jan 08, 2004
6.561
7.666
6.475
7.542
1,040,408
+1.75(+30.26%)
Jan 07, 2004
5.799
5.809
5.694
5.790
98,694
+0.02(+0.33%)
Jan 06, 2004
5.523
5.771
5.523
5.771
115,516
+0.10(+1.68%)
Jan 05, 2004
5.571
5.704
5.342
5.675
121,712
+0.16(+2.94%)
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
.