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, 2007
12.26
12.41
11.91
12.33
506,616
+0.05(+0.39%)
Dec 28, 2007
12.64
12.64
12.16
12.28
343,109
-0.19(-1.53%)
Dec 27, 2007
13.04
13.22
12.39
12.47
371,390
-0.73(-5.55%)
Dec 26, 2007
13.16
13.30
12.80
13.21
253,743
+0.05(+0.36%)
Dec 24, 2007
13.14
13.33
12.90
13.16
206,183
+0.02(+0.14%)
Dec 21, 2007
13.19
13.32
12.86
13.14
617,548
+0.24(+1.85%)
Dec 20, 2007
12.65
12.92
12.33
12.90
339,737
+0.43(+3.44%)
Dec 19, 2007
12.17
12.66
12.06
12.47
537,085
+0.48(+3.97%)
Dec 18, 2007
11.85
12.07
11.54
12.00
453,485
+0.34(+2.94%)
Dec 17, 2007
11.81
12.29
11.66
11.66
593,145
-0.13(-1.13%)
Dec 14, 2007
11.94
12.62
11.72
11.79
408,651
-0.25(-2.06%)
Dec 13, 2007
12.03
12.25
11.85
12.04
408,512
-0.15(-1.25%)
Dec 12, 2007
12.65
13.01
11.91
12.19
729,839
-0.09(-0.70%)
Dec 11, 2007
13.39
13.40
12.18
12.27
674,312
-1.04(-7.80%)
Dec 10, 2007
13.52
13.55
13.15
13.31
294,341
-0.13(-0.99%)
Dec 07, 2007
13.18
13.52
13.02
13.45
446,452
+0.27(+2.02%)
Dec 06, 2007
13.20
13.44
12.93
13.18
473,782
-0.06(-0.43%)
Dec 05, 2007
12.86
13.25
12.81
13.24
379,801
+0.50(+3.89%)
Dec 04, 2007
12.54
12.86
12.43
12.74
328,567
+0.10(+0.83%)
Dec 03, 2007
12.62
12.91
12.36
12.64
437,399
+0.13(+1.07%)
Nov 30, 2007
13.44
13.81
12.48
12.50
874,654
-0.51(-3.95%)
Nov 29, 2007
12.31
13.26
12.29
13.02
693,869
+0.56(+4.51%)
Nov 28, 2007
12.15
12.51
12.05
12.46
724,720
+0.64(+5.40%)
Nov 27, 2007
11.63
12.06
11.44
11.82
558,770
+0.33(+2.90%)
Nov 26, 2007
12.54
12.56
11.47
11.48
456,674
-1.00(-8.01%)
Nov 23, 2007
12.10
12.49
11.96
12.48
271,035
+0.76(+6.50%)
Nov 21, 2007
11.90
11.99
11.44
11.72
511,982
-0.37(-3.07%)
Nov 20, 2007
12.55
13.04
11.70
12.09
688,404
-0.45(-3.57%)
Nov 19, 2007
13.50
13.57
12.50
12.54
542,844
-1.13(-8.29%)
Nov 16, 2007
13.40
13.89
13.15
13.67
707,806
+0.33(+2.50%)
Nov 15, 2007
14.08
14.23
13.09
13.34
509,400
-0.75(-5.34%)
Nov 14, 2007
14.05
14.67
13.86
14.09
515,251
+0.24(+1.72%)
Nov 13, 2007
13.41
14.18
13.39
13.86
484,061
+0.74(+5.66%)
Nov 12, 2007
14.43
14.50
12.98
13.11
854,386
-1.40(-9.65%)
Nov 09, 2007
14.76
15.24
14.43
14.51
675,962
-1.06(-6.79%)
Nov 08, 2007
15.65
16.05
14.68
15.57
776,003
+0.21(+1.36%)
Nov 07, 2007
16.30
16.66
15.18
15.36
795,523
-1.10(-6.71%)
Nov 06, 2007
16.76
16.86
15.91
16.46
1,232,066
-0.27(-1.59%)
Nov 05, 2007
15.61
16.81
15.57
16.73
2,018,983
+1.18(+7.59%)
Nov 02, 2007
16.19
16.53
15.34
15.55
1,620,541
+0.75(+5.08%)
Nov 01, 2007
15.24
15.31
14.54
14.80
647,695
-0.62(-4.01%)
Oct 31, 2007
15.24
15.47
15.08
15.42
333,937
+0.40(+2.66%)
Oct 30, 2007
15.46
15.68
14.96
15.02
244,416
-0.44(-2.83%)
Oct 29, 2007
15.24
15.60
15.09
15.45
340,135
+0.32(+2.14%)
Oct 26, 2007
15.22
15.39
14.91
15.13
341,238
+0.06(+0.38%)
Oct 25, 2007
15.50
15.63
15.02
15.07
269,974
-0.31(-2.04%)
Oct 24, 2007
15.42
15.62
14.85
15.39
500,201
-0.11(-0.74%)
Oct 23, 2007
15.68
15.96
15.14
15.50
390,743
+0.10(+0.68%)
Oct 22, 2007
14.90
15.58
14.84
15.40
573,908
+0.31(+2.08%)
Oct 19, 2007
16.20
16.20
14.86
15.08
689,287
-1.16(-7.15%)
Oct 18, 2007
16.24
16.37
15.90
16.25
301,159
+0.10(+0.59%)
Oct 17, 2007
16.42
16.73
15.80
16.15
614,131
+0.02(+0.12%)
Oct 16, 2007
15.96
16.24
15.90
16.13
250,616
-0.10(-0.64%)
Oct 15, 2007
16.33
16.58
15.85
16.24
372,282
-0.10(-0.58%)
Oct 12, 2007
16.15
16.37
15.88
16.33
437,323
+0.18(+1.12%)
Oct 11, 2007
16.67
17.33
15.71
16.15
936,366
-0.60(-3.58%)
Oct 10, 2007
17.05
17.28
16.56
16.75
574,000
-0.30(-1.73%)
Oct 09, 2007
17.53
17.71
16.87
17.05
713,286
-0.49(-2.77%)
Oct 08, 2007
16.52
17.57
16.30
17.53
1,128,488
+1.13(+6.91%)
Oct 05, 2007
16.34
16.57
16.02
16.40
520,933
+0.20(+1.23%)
Oct 04, 2007
16.14
16.43
15.91
16.20
481,040
+0.23(+1.43%)
Oct 03, 2007
16.79
16.79
15.72
15.97
814,226
-0.75(-4.51%)
Oct 02, 2007
15.63
16.88
15.57
16.72
1,415,829
+1.18(+7.61%)
Oct 01, 2007
15.57
16.14
15.29
15.54
797,362
-0.06(-0.37%)
Sep 28, 2007
15.83
17.03
15.05
15.60
2,886,936
-0.18(-1.15%)
Sep 27, 2007
13.90
15.98
13.56
15.78
1,882,404
+1.97(+14.28%)
Sep 26, 2007
13.66
13.83
13.47
13.81
257,151
+0.11(+0.83%)
Sep 25, 2007
14.05
14.05
13.63
13.69
340,375
-0.34(-2.44%)
Sep 24, 2007
13.96
14.12
13.74
14.04
379,416
+0.02(+0.14%)
Sep 21, 2007
13.71
14.19
13.65
14.02
385,327
+0.43(+3.15%)
Sep 20, 2007
13.98
14.00
13.49
13.59
431,684
+0.05(+0.35%)
Sep 19, 2007
13.27
13.57
13.05
13.54
422,215
+0.35(+2.67%)
Sep 18, 2007
13.05
13.24
12.76
13.19
531,714
+0.19(+1.47%)
Sep 17, 2007
13.30
13.30
12.92
13.00
349,438
-0.29(-2.15%)
Sep 14, 2007
13.52
13.71
13.26
13.28
367,919
-0.34(-2.52%)
Sep 13, 2007
13.60
13.90
13.46
13.63
301,675
+0.10(+0.78%)
Sep 12, 2007
13.59
13.79
13.43
13.52
300,273
-0.18(-1.32%)
Sep 11, 2007
13.33
13.80
13.20
13.70
485,709
+0.47(+3.53%)
Sep 10, 2007
13.49
13.75
12.83
13.24
456,247
-0.27(-1.97%)
Sep 07, 2007
13.81
13.93
13.26
13.50
645,949
-0.52(-3.73%)
Sep 06, 2007
14.06
14.28
13.87
14.03
353,169
-0.02(-0.14%)
Sep 05, 2007
14.17
14.21
13.86
14.05
497,965
-0.19(-1.34%)
Sep 04, 2007
14.47
14.55
14.06
14.24
669,936
-0.04(-0.27%)
Aug 31, 2007
14.14
14.50
14.06
14.27
675,002
+0.37(+2.67%)
Aug 30, 2007
14.04
14.38
13.85
13.90
436,906
-0.23(-1.62%)
Aug 29, 2007
13.66
14.17
13.62
14.13
617,804
+0.60(+4.43%)
Aug 28, 2007
13.93
13.95
13.35
13.53
666,233
-0.50(-3.60%)
Aug 27, 2007
13.39
14.25
13.36
14.04
819,511
+0.76(+5.74%)
Aug 24, 2007
13.10
13.37
13.04
13.27
375,877
+0.15(+1.16%)
Aug 23, 2007
13.45
13.55
12.98
13.12
418,883
-0.29(-2.15%)
Aug 22, 2007
13.07
13.46
13.01
13.41
476,109
+0.41(+3.17%)
Aug 21, 2007
12.86
13.28
12.62
13.00
490,854
+0.18(+1.41%)
Aug 20, 2007
13.33
13.33
12.58
12.82
811,264
-0.25(-1.90%)
Aug 17, 2007
13.19
13.28
12.30
13.06
884,832
+0.39(+3.08%)
Aug 16, 2007
12.86
12.92
11.43
12.67
1,687,903
-0.27(-2.06%)
Aug 15, 2007
14.25
14.49
12.86
12.94
1,000,689
-1.46(-10.12%)
Aug 14, 2007
15.00
15.01
14.28
14.40
630,848
-0.44(-2.95%)
Aug 13, 2007
14.67
15.29
14.49
14.84
906,232
+0.46(+3.18%)
Aug 10, 2007
14.28
14.65
13.09
14.38
1,195,946
-0.16(-1.11%)
Aug 09, 2007
14.15
15.17
13.43
14.54
1,184,220
-0.12(-0.84%)
Aug 08, 2007
15.56
15.67
14.28
14.66
1,419,013
-0.78(-5.06%)
Aug 07, 2007
14.90
15.66
14.65
15.45
984,638
+0.16(+1.06%)
Aug 06, 2007
16.00
16.29
14.52
15.28
1,388,236
-0.48(-3.02%)
Aug 03, 2007
15.74
16.54
15.37
15.76
1,605,942
+0.42(+2.73%)
Aug 02, 2007
14.60
15.52
14.33
15.34
1,130,681
+0.84(+5.78%)
Aug 01, 2007
14.38
14.52
13.41
14.50
1,278,475
-0.34(-2.31%)
Jul 31, 2007
14.64
15.53
14.63
14.85
1,498,204
+0.06(+0.39%)
Jul 30, 2007
15.23
15.26
14.41
14.79
1,149,542
-0.41(-2.69%)
Jul 27, 2007
15.65
15.71
14.69
15.20
1,401,957
-0.74(-4.66%)
Jul 26, 2007
16.25
16.45
15.65
15.94
1,096,219
-0.46(-2.79%)
Jul 25, 2007
16.40
16.93
15.86
16.40
1,135,736
+0.10(+0.58%)
Jul 24, 2007
17.25
17.25
16.28
16.30
1,340,644
-1.23(-7.01%)
Jul 23, 2007
16.17
17.56
15.76
17.53
2,234,702
+1.70(+10.77%)
Jul 20, 2007
16.30
16.38
15.58
15.83
1,266,485
-0.52(-3.20%)
Jul 19, 2007
16.22
16.55
16.15
16.35
1,201,136
+0.37(+2.32%)
Jul 18, 2007
16.47
16.47
15.71
15.98
1,371,198
+0.07(+0.42%)
Jul 17, 2007
16.62
16.76
15.06
15.91
4,573,542
-0.53(-3.24%)
Jul 16, 2007
18.38
18.47
16.13
16.45
6,050,175
-3.08(-15.76%)
Jul 13, 2007
19.09
19.69
18.74
19.52
1,885,479
+0.64(+3.38%)
Jul 12, 2007
18.30
18.97
18.20
18.88
1,948,899
+0.93(+5.20%)
Jul 11, 2007
17.77
18.66
17.49
17.95
4,443,318
+0.53(+3.06%)
Jul 10, 2007
17.34
17.84
17.07
17.42
1,383,777
+0.23(+1.33%)
Jul 09, 2007
16.84
17.32
16.69
17.19
1,302,220
+0.43(+2.56%)
Jul 06, 2007
17.05
17.12
16.28
16.76
1,627,614
+0.02(+0.11%)
Jul 05, 2007
16.71
17.23
16.38
16.74
2,663,418
+0.56(+3.47%)
Jul 03, 2007
15.05
16.27
15.02
16.18
1,703,482
+1.22(+8.15%)
Jul 02, 2007
15.00
15.14
14.52
14.96
2,163,260
+0.70(+4.87%)
Jun 29, 2007
13.95
14.55
13.86
14.26
1,694,120
+0.58(+4.25%)
Jun 28, 2007
13.96
14.10
13.61
13.68
2,799,280
+0.59(+4.51%)
Jun 27, 2007
12.77
13.19
12.62
13.09
744,313
+0.28(+2.15%)
Jun 26, 2007
12.92
13.11
12.79
12.82
731,445
-0.06(-0.44%)
Jun 25, 2007
12.80
13.21
12.71
12.87
676,939
+0.09(+0.67%)
Jun 22, 2007
13.07
13.24
12.59
12.79
3,784,378
-0.25(-1.90%)
Jun 21, 2007
12.41
13.08
12.39
13.04
736,672
+0.61(+4.90%)
Jun 20, 2007
12.41
12.63
12.39
12.43
421,321
+0.02(+0.15%)
Jun 19, 2007
12.33
12.50
12.00
12.41
1,222,377
-0.35(-2.76%)
Jun 18, 2007
12.47
12.86
12.39
12.76
746,553
+0.39(+3.16%)
Jun 15, 2007
12.47
12.52
12.22
12.37
486,745
-0.06(-0.46%)
Jun 14, 2007
12.36
12.62
12.13
12.43
595,121
-0.04(-0.31%)
Jun 13, 2007
11.93
12.49
11.90
12.46
3,463,192
+0.57(+4.80%)
Jun 12, 2007
12.61
12.68
11.86
11.89
3,235,099
-0.69(-5.45%)
Jun 11, 2007
12.69
12.89
12.49
12.58
527,486
-0.06(-0.45%)
Jun 08, 2007
12.74
12.92
12.59
12.64
530,952
-0.16(-1.26%)
Jun 07, 2007
12.86
12.87
12.31
12.80
701,951
-0.01(-0.07%)
Jun 06, 2007
12.31
12.88
12.31
12.81
974,843
+0.51(+4.18%)
Jun 05, 2007
12.29
12.44
12.19
12.29
749,048
-0.14(-1.15%)
Jun 04, 2007
12.28
12.46
12.02
12.44
941,601
+0.15(+1.24%)
Jun 01, 2007
11.66
12.46
11.66
12.28
1,138,578
+0.68(+5.82%)
May 31, 2007
11.44
11.80
11.40
11.61
780,129
+0.20(+1.75%)
May 30, 2007
11.28
11.62
11.26
11.41
997,519
+0.08(+0.67%)
May 29, 2007
10.59
11.39
10.56
11.33
1,057,342
+0.86(+8.18%)
May 25, 2007
10.42
10.63
10.42
10.47
478,670
+0.10(+1.01%)
May 24, 2007
10.57
10.71
10.25
10.37
342,408
-0.30(-2.77%)
May 23, 2007
10.71
10.78
10.57
10.67
545,964
+0.02(+0.18%)
May 22, 2007
10.28
10.76
10.25
10.65
899,769
+0.36(+3.52%)
May 21, 2007
9.561
10.43
9.561
10.28
682,259
+0.52(+5.36%)
May 18, 2007
9.551
9.760
9.532
9.760
507,122
+0.25(+2.60%)
May 17, 2007
9.522
9.627
9.437
9.513
356,332
+0.00(+0.00%)
May 16, 2007
9.561
9.599
9.456
9.513
339,503
-0.16(-1.67%)
May 15, 2007
9.732
9.760
9.587
9.675
377,971
-0.07(-0.68%)
May 14, 2007
9.484
9.760
9.380
9.741
485,072
+0.31(+3.33%)
May 11, 2007
9.413
9.427
9.161
9.427
347,154
+0.14(+1.54%)
May 10, 2007
9.322
9.446
9.199
9.284
342,998
-0.02(-0.20%)
May 09, 2007
9.208
9.380
9.208
9.303
364,543
-0.03(-0.31%)
May 08, 2007
9.446
9.475
9.094
9.332
724,532
-0.19(-2.00%)
May 07, 2007
9.627
9.808
9.494
9.522
523,547
-0.09(-0.89%)
May 04, 2007
9.532
9.703
9.161
9.608
651,558
-0.20(-2.04%)
May 03, 2007
9.903
9.913
9.732
9.808
354,516
+0.00(+0.00%)
May 02, 2007
9.903
9.970
9.722
9.808
247,552
-0.09(-0.87%)
May 01, 2007
9.999
10.07
9.827
9.894
179,807
-0.03(-0.29%)
Apr 30, 2007
10.07
10.34
9.818
9.922
295,244
-0.19(-1.88%)
Apr 27, 2007
9.922
10.16
9.808
10.11
214,222
+0.21(+2.12%)
Apr 26, 2007
9.999
10.13
9.903
9.903
198,369
-0.03(-0.29%)
Apr 25, 2007
9.599
9.979
9.475
9.932
280,808
+0.31(+3.27%)
Apr 24, 2007
9.665
9.665
9.532
9.618
118,414
-0.03(-0.28%)
Apr 23, 2007
9.541
9.722
9.475
9.644
193,275
+0.09(+0.98%)
Apr 20, 2007
9.522
9.637
9.503
9.551
154,664
+0.03(+0.30%)
Apr 19, 2007
9.427
9.665
9.341
9.522
227,983
+0.00(+0.00%)
Apr 18, 2007
9.713
9.780
9.475
9.522
299,919
-0.23(-2.34%)
Apr 17, 2007
9.865
9.894
9.665
9.751
348,667
-0.17(-1.73%)
Apr 16, 2007
9.808
9.970
9.656
9.922
311,102
+0.10(+0.97%)
Apr 13, 2007
9.294
9.827
9.189
9.827
1,002,679
+0.50(+5.41%)
Apr 12, 2007
8.742
9.332
8.675
9.322
512,801
+0.55(+6.30%)
Apr 11, 2007
8.818
8.837
8.704
8.770
146,175
-0.05(-0.54%)
Apr 10, 2007
8.704
8.884
8.665
8.818
143,366
+0.07(+0.76%)
Apr 09, 2007
9.018
9.018
8.665
8.751
217,500
-0.20(-2.29%)
Apr 05, 2007
8.761
8.989
8.732
8.956
168,841
+0.20(+2.23%)
Apr 04, 2007
8.704
8.761
8.646
8.761
167,123
+0.09(+0.99%)
Apr 03, 2007
8.694
8.732
8.556
8.675
117,487
+0.00(+0.00%)
Apr 02, 2007
8.618
8.808
8.618
8.675
190,166
+0.09(+1.00%)
Mar 30, 2007
8.465
8.646
8.380
8.589
205,525
+0.15(+1.81%)
Mar 29, 2007
8.427
8.542
8.399
8.437
126,423
+0.00(+0.00%)
Mar 28, 2007
8.389
8.589
8.370
8.437
182,063
+0.05(+0.57%)
Mar 27, 2007
8.656
8.656
8.380
8.389
176,922
-0.24(-2.76%)
Mar 26, 2007
8.504
8.665
8.370
8.627
226,193
+0.13(+1.57%)
Mar 23, 2007
8.618
8.618
8.389
8.494
141,016
-0.11(-1.33%)
Mar 22, 2007
8.523
8.646
8.484
8.608
397,981
+0.09(+1.01%)
Mar 21, 2007
8.389
8.551
8.265
8.523
299,781
+0.10(+1.24%)
Mar 20, 2007
8.361
8.494
8.294
8.418
271,930
+0.06(+0.68%)
Mar 19, 2007
8.256
8.399
8.104
8.361
376,813
+0.18(+2.21%)
Mar 16, 2007
8.161
8.199
7.999
8.180
283,836
+0.05(+0.59%)
Mar 15, 2007
8.151
8.342
8.085
8.132
190,407
-0.10(-1.27%)
Mar 14, 2007
8.046
8.237
7.932
8.237
496,948
-0.02(-0.23%)
Mar 13, 2007
8.437
8.475
8.132
8.256
473,641
-0.18(-2.14%)
Mar 12, 2007
8.237
8.475
8.113
8.437
478,165
+0.33(+4.11%)
Mar 09, 2007
8.456
8.475
7.999
8.104
694,551
-0.32(-3.84%)
Mar 08, 2007
8.475
8.551
8.342
8.427
535,057
-0.10(-1.23%)
Mar 07, 2007
8.465
8.665
8.380
8.532
667,265
-0.02(-0.22%)
Mar 06, 2007
8.856
8.856
8.427
8.551
1,005,714
-0.06(-0.66%)
Mar 05, 2007
8.094
8.761
7.951
8.608
2,285,292
+0.53(+6.60%)
Mar 02, 2007
9.075
9.427
7.923
8.075
10,199,268
+1.19(+17.29%)
Mar 01, 2007
7.104
7.123
6.856
6.885
808,094
-0.07(-0.96%)
Feb 28, 2007
6.761
7.247
6.732
6.951
178,877
+0.14(+2.10%)
Feb 27, 2007
7.132
7.132
6.713
6.809
191,418
-0.34(-4.79%)
Feb 26, 2007
7.199
7.218
7.056
7.151
114,442
-0.07(-0.92%)
Feb 23, 2007
7.142
7.218
7.009
7.218
149,202
+0.05(+0.66%)
Feb 22, 2007
7.075
7.199
6.961
7.170
105,884
+0.12(+1.76%)
Feb 21, 2007
7.104
7.123
6.913
7.047
128,341
-0.03(-0.40%)
Feb 20, 2007
6.904
7.332
6.894
7.075
365,916
+0.24(+3.48%)
Feb 16, 2007
6.780
6.856
6.742
6.837
113,524
+0.08(+1.13%)
Feb 15, 2007
6.570
6.885
6.570
6.761
86,582
+0.18(+2.75%)
Feb 14, 2007
6.704
6.761
6.466
6.580
159,063
-0.12(-1.85%)
Feb 13, 2007
6.751
6.847
6.685
6.704
149,802
-0.02(-0.28%)
Feb 12, 2007
6.809
6.856
6.704
6.723
61,098
-0.14(-2.08%)
Feb 09, 2007
6.885
7.142
6.837
6.866
166,977
-0.28(-3.87%)
Feb 08, 2007
6.723
7.247
6.685
7.142
300,284
+0.45(+6.69%)
Feb 07, 2007
6.723
6.723
6.656
6.694
58,113
-0.01(-0.14%)
Feb 06, 2007
6.704
6.732
6.675
6.704
52,841
+0.03(+0.43%)
Feb 05, 2007
6.685
6.732
6.675
6.675
24,127
-0.05(-0.71%)
Feb 02, 2007
6.742
6.770
6.666
6.723
82,826
+0.02(+0.28%)
Feb 01, 2007
6.599
6.828
6.570
6.704
153,208
+0.14(+2.18%)
Jan 31, 2007
6.642
6.642
6.532
6.561
35,131
-0.08(-1.15%)
Jan 30, 2007
6.656
6.666
6.580
6.637
42,451
+0.01(+0.14%)
Jan 29, 2007
6.723
6.723
6.590
6.628
78,852
-0.03(-0.43%)
Jan 26, 2007
6.809
6.809
6.618
6.656
129,339
-0.06(-0.92%)
Jan 25, 2007
6.647
6.789
6.647
6.718
132,517
+0.12(+1.80%)
Jan 24, 2007
6.570
6.618
6.523
6.599
66,530
+0.04(+0.58%)
Jan 23, 2007
6.723
6.723
6.513
6.561
62,302
-0.13(-1.99%)
Jan 22, 2007
6.475
6.713
6.475
6.694
136,517
+0.25(+3.84%)
Jan 19, 2007
6.485
6.542
6.399
6.447
100,075
-0.01(-0.15%)
Jan 18, 2007
6.551
6.656
6.428
6.456
177,639
-0.12(-1.88%)
Jan 17, 2007
6.466
6.713
6.466
6.580
160,387
+0.16(+2.52%)
Jan 16, 2007
6.599
6.637
6.418
6.418
66,363
-0.21(-3.16%)
Jan 12, 2007
6.466
6.656
6.390
6.628
73,317
+0.19(+2.96%)
Jan 11, 2007
6.494
6.494
6.399
6.437
40,694
-0.09(-1.31%)
Jan 10, 2007
6.618
6.618
6.428
6.523
47,453
-0.08(-1.15%)
Jan 09, 2007
6.761
6.761
6.570
6.599
97,796
-0.13(-1.98%)
Jan 08, 2007
6.675
6.770
6.675
6.732
82,026
+0.12(+1.87%)
Jan 05, 2007
6.770
6.770
6.599
6.609
79,492
-0.14(-2.12%)
Jan 04, 2007
6.513
6.847
6.513
6.751
117,047
+0.21(+3.20%)
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
.