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 (%)
Sep 30, 2008
5.399
5.647
5.209
5.542
467,377
+0.18(+3.37%)
Sep 29, 2008
5.647
5.742
5.333
5.361
412,308
-0.44(-7.55%)
Sep 26, 2008
5.742
5.894
5.618
5.799
307,111
-0.08(-1.30%)
Sep 25, 2008
5.932
5.999
5.733
5.875
393,246
-0.08(-1.28%)
Sep 24, 2008
6.332
6.590
5.942
5.952
339,040
-0.35(-5.59%)
Sep 23, 2008
6.342
6.523
6.256
6.304
304,102
-0.05(-0.75%)
Sep 22, 2008
6.732
6.818
6.266
6.351
353,278
-0.39(-5.79%)
Sep 19, 2008
7.104
7.132
6.618
6.742
1,018,406
+0.08(+1.14%)
Sep 18, 2008
6.418
6.813
6.237
6.666
1,505,073
+0.44(+7.03%)
Sep 17, 2008
5.913
6.410
5.790
6.228
635,363
+0.04(+0.62%)
Sep 16, 2008
5.104
6.285
4.971
6.190
775,763
+0.88(+16.49%)
Sep 15, 2008
5.561
5.885
5.314
5.314
387,780
-0.51(-8.82%)
Sep 12, 2008
5.780
5.894
5.666
5.828
225,806
+0.01(+0.16%)
Sep 11, 2008
5.723
5.818
5.571
5.818
400,388
+0.00(+0.00%)
Sep 10, 2008
5.713
5.942
5.694
5.818
375,852
-0.02(-0.33%)
Sep 09, 2008
6.113
6.313
5.713
5.837
653,825
-0.26(-4.22%)
Sep 08, 2008
6.009
6.151
5.771
6.094
535,477
+0.30(+5.09%)
Sep 05, 2008
5.818
5.932
5.723
5.799
275,542
-0.04(-0.65%)
Sep 04, 2008
6.180
6.209
5.732
5.837
405,712
-0.40(-6.41%)
Sep 03, 2008
6.285
6.466
6.142
6.237
447,557
+0.02(+0.31%)
Sep 02, 2008
6.656
6.656
6.142
6.218
233,524
-0.11(-1.80%)
Aug 29, 2008
6.694
6.713
6.256
6.332
256,977
-0.39(-5.81%)
Aug 28, 2008
6.513
6.761
6.485
6.723
353,200
+0.24(+3.67%)
Aug 27, 2008
6.104
6.485
6.085
6.485
287,368
+0.32(+5.25%)
Aug 26, 2008
6.351
6.475
5.999
6.161
250,242
-0.12(-1.97%)
Aug 25, 2008
6.542
6.866
6.199
6.285
182,433
-0.29(-4.35%)
Aug 22, 2008
6.294
6.570
6.104
6.570
243,720
+0.34(+5.50%)
Aug 21, 2008
6.285
6.399
6.113
6.228
370,716
-0.18(-2.82%)
Aug 20, 2008
6.542
6.685
6.332
6.409
343,876
-0.28(-4.13%)
Aug 19, 2008
6.828
6.885
6.475
6.685
1,047,996
-0.22(-3.17%)
Aug 18, 2008
7.132
7.170
6.856
6.904
253,848
-0.24(-3.33%)
Aug 15, 2008
7.208
7.361
7.018
7.142
287,221
+0.05(+0.67%)
Aug 14, 2008
7.237
7.332
7.066
7.094
323,468
-0.27(-3.62%)
Aug 13, 2008
7.504
7.504
7.237
7.361
425,033
-0.13(-1.78%)
Aug 12, 2008
6.951
7.542
6.666
7.494
930,631
+0.55(+7.96%)
Aug 11, 2008
6.628
6.942
6.399
6.942
555,242
+0.39(+5.96%)
Aug 08, 2008
6.028
6.580
5.942
6.551
407,475
+0.54(+9.03%)
Aug 07, 2008
6.104
6.180
5.913
6.009
265,948
-0.05(-0.79%)
Aug 06, 2008
5.894
6.094
5.685
6.056
397,382
+0.19(+3.25%)
Aug 05, 2008
5.647
5.885
5.504
5.866
612,534
+0.30(+5.30%)
Aug 04, 2008
5.894
5.894
5.485
5.571
1,116,936
-0.36(-6.10%)
Aug 01, 2008
6.047
6.142
5.713
5.932
1,360,263
-0.78(-11.63%)
Jul 31, 2008
6.456
6.894
6.456
6.713
420,638
+0.16(+2.47%)
Jul 30, 2008
6.904
6.932
6.447
6.551
494,562
-0.36(-5.23%)
Jul 29, 2008
6.913
6.932
6.475
6.913
286,357
+0.39(+5.99%)
Jul 28, 2008
6.818
6.951
6.485
6.523
286,813
-0.33(-4.86%)
Jul 25, 2008
6.732
6.980
6.567
6.856
303,642
+0.19(+2.86%)
Jul 24, 2008
6.894
6.951
6.590
6.666
259,215
-0.18(-2.64%)
Jul 23, 2008
6.789
6.894
6.780
6.847
340,465
+0.08(+1.13%)
Jul 22, 2008
6.551
6.904
6.456
6.770
467,543
+0.17(+2.60%)
Jul 21, 2008
6.666
6.742
6.551
6.599
268,884
-0.04(-0.57%)
Jul 18, 2008
6.675
6.742
6.532
6.637
317,776
-0.10(-1.41%)
Jul 17, 2008
6.637
6.742
6.304
6.732
502,120
+0.24(+3.67%)
Jul 16, 2008
5.942
6.551
5.875
6.494
349,019
+0.56(+9.47%)
Jul 15, 2008
5.675
6.132
5.561
5.932
491,186
+0.22(+3.83%)
Jul 14, 2008
5.990
6.075
5.637
5.713
585,823
-0.22(-3.69%)
Jul 11, 2008
5.961
6.047
5.723
5.932
464,641
-0.07(-1.11%)
Jul 10, 2008
6.237
6.275
5.932
5.999
684,544
-0.18(-2.93%)
Jul 09, 2008
6.742
6.856
6.161
6.180
478,193
-0.50(-7.55%)
Jul 08, 2008
5.952
6.732
5.932
6.685
872,895
+0.75(+12.68%)
Jul 07, 2008
5.980
6.142
5.837
5.932
775,958
-0.16(-2.66%)
Jul 04, 2008
6.228
6.313
5.942
6.094
355,295
+0.00(+0.00%)
Jul 03, 2008
6.228
6.313
5.942
6.094
355,295
-0.13(-2.14%)
Jul 02, 2008
6.428
6.485
6.199
6.228
554,184
-0.25(-3.82%)
Jul 01, 2008
6.437
6.504
6.285
6.475
508,251
-0.01(-0.15%)
Jun 30, 2008
6.742
6.780
6.466
6.485
462,363
-0.30(-4.49%)
Jun 27, 2008
7.009
7.009
6.666
6.789
1,040,575
-0.15(-2.19%)
Jun 26, 2008
6.447
7.104
6.447
6.942
1,157,618
+0.46(+7.05%)
Jun 25, 2008
6.532
6.599
6.447
6.485
626,093
-0.05(-0.73%)
Jun 24, 2008
6.685
6.732
6.475
6.532
546,877
-0.18(-2.69%)
Jun 23, 2008
6.742
6.989
6.694
6.713
394,188
-0.01(-0.14%)
Jun 20, 2008
7.170
7.170
6.666
6.723
1,333,493
-0.50(-6.86%)
Jun 19, 2008
7.056
7.256
6.866
7.218
386,131
+0.16(+2.29%)
Jun 18, 2008
7.199
7.247
6.980
7.056
819,377
-0.19(-2.63%)
Jun 17, 2008
7.447
7.589
7.228
7.247
445,376
-0.19(-2.56%)
Jun 16, 2008
7.380
7.789
7.370
7.437
397,745
-0.10(-1.39%)
Jun 13, 2008
7.351
7.704
7.332
7.542
318,999
+0.26(+3.53%)
Jun 12, 2008
7.599
7.713
7.266
7.285
468,715
-0.26(-3.41%)
Jun 11, 2008
7.704
7.875
7.523
7.542
418,504
-0.19(-2.46%)
Jun 10, 2008
7.817
8.246
7.647
7.732
727,055
-0.45(-5.47%)
Jun 09, 2008
9.189
9.256
8.151
8.180
1,011,579
-1.00(-10.89%)
Jun 06, 2008
9.256
9.322
8.868
9.180
869,047
-0.03(-0.31%)
Jun 05, 2008
8.046
9.332
7.962
9.208
1,738,388
+1.19(+14.85%)
Jun 04, 2008
7.827
8.113
7.742
8.018
544,916
+0.19(+2.43%)
Jun 03, 2008
7.808
8.046
7.732
7.827
830,415
+0.08(+0.98%)
Jun 02, 2008
8.123
8.227
7.694
7.751
878,372
-0.41(-5.02%)
May 30, 2008
8.361
8.361
8.094
8.161
498,328
-0.19(-2.28%)
May 29, 2008
8.427
8.475
8.018
8.351
723,637
-0.07(-0.79%)
May 28, 2008
8.323
8.437
8.227
8.418
406,360
+0.14(+1.73%)
May 27, 2008
8.275
8.446
7.856
8.275
929,481
+0.00(+0.00%)
May 26, 2008
8.732
8.780
8.275
8.275
672,116
+0.00(+0.00%)
May 23, 2008
8.732
8.780
8.275
8.275
672,116
-0.53(-6.05%)
May 22, 2008
8.742
8.894
8.589
8.808
601,593
+0.06(+0.65%)
May 21, 2008
9.370
9.389
8.675
8.751
577,280
-0.60(-6.42%)
May 20, 2008
9.142
9.351
8.856
9.351
566,638
+0.21(+2.29%)
May 19, 2008
9.494
9.541
9.046
9.142
947,175
-0.31(-3.32%)
May 16, 2008
9.818
9.818
9.332
9.456
908,788
-0.33(-3.40%)
May 15, 2008
9.380
9.941
9.294
9.789
765,897
+0.45(+4.79%)
May 14, 2008
9.561
9.646
9.284
9.341
937,548
-0.20(-2.10%)
May 13, 2008
9.808
9.808
9.446
9.541
657,838
-0.25(-2.53%)
May 12, 2008
9.818
9.999
9.675
9.789
480,419
+0.01(+0.10%)
May 09, 2008
10.01
10.01
9.663
9.780
609,882
-0.22(-2.19%)
May 08, 2008
9.665
10.24
9.294
9.999
1,390,644
+0.27(+2.74%)
May 07, 2008
9.741
10.09
9.561
9.732
853,454
+0.02(+0.20%)
May 06, 2008
9.465
9.760
8.932
9.713
1,328,801
+0.09(+0.89%)
May 05, 2008
9.541
9.684
9.208
9.627
1,590,595
-0.20(-2.03%)
May 02, 2008
9.541
10.35
9.294
9.827
1,544,306
-0.70(-6.69%)
May 01, 2008
10.72
10.90
10.04
10.53
1,252,044
-0.22(-2.04%)
Apr 30, 2008
9.713
11.26
9.675
10.75
2,777,473
+1.10(+11.45%)
Apr 29, 2008
9.522
9.855
9.046
9.646
795,376
+0.27(+2.84%)
Apr 28, 2008
9.989
10.11
9.046
9.380
1,404,119
-0.12(-1.30%)
Apr 25, 2008
7.989
9.532
7.875
9.503
1,477,881
+1.51(+18.95%)
Apr 24, 2008
8.132
8.151
7.685
7.989
370,701
-0.10(-1.18%)
Apr 23, 2008
8.151
8.285
8.056
8.085
247,080
+0.02(+0.24%)
Apr 22, 2008
8.094
8.123
7.994
8.066
313,581
-0.03(-0.35%)
Apr 21, 2008
7.951
8.141
7.808
8.094
457,048
+0.25(+3.16%)
Apr 18, 2008
7.361
7.923
7.247
7.846
593,316
+0.69(+9.57%)
Apr 17, 2008
7.304
7.351
7.151
7.161
155,152
-0.13(-1.83%)
Apr 16, 2008
7.494
7.494
7.247
7.294
359,832
-0.07(-0.91%)
Apr 15, 2008
7.475
7.523
7.208
7.361
347,221
+0.19(+2.66%)
Apr 14, 2008
7.104
7.228
6.942
7.170
333,343
+0.01(+0.13%)
Apr 11, 2008
7.304
7.304
7.142
7.161
388,459
-0.20(-2.72%)
Apr 10, 2008
7.513
7.561
7.275
7.361
390,073
-0.22(-2.89%)
Apr 09, 2008
7.656
8.046
7.361
7.580
1,389,191
-0.28(-3.52%)
Apr 08, 2008
6.332
7.894
6.256
7.856
1,625,407
+1.48(+23.13%)
Apr 07, 2008
6.447
6.570
6.294
6.380
382,509
+0.07(+1.06%)
Apr 04, 2008
6.342
6.342
6.123
6.313
714,997
+0.02(+0.30%)
Apr 03, 2008
6.332
6.399
6.256
6.294
689,989
-0.10(-1.64%)
Apr 02, 2008
6.732
6.784
6.370
6.399
712,487
-0.25(-3.73%)
Apr 01, 2008
6.894
6.894
6.561
6.647
492,560
-0.12(-1.83%)
Mar 31, 2008
6.551
6.818
6.294
6.770
669,273
+0.28(+4.25%)
Mar 28, 2008
6.532
6.837
6.475
6.494
524,269
-0.24(-3.54%)
Mar 27, 2008
6.799
7.047
6.694
6.732
447,069
-0.17(-2.48%)
Mar 26, 2008
6.618
7.018
6.504
6.904
545,602
+0.24(+3.57%)
Mar 25, 2008
6.847
6.847
6.523
6.666
532,425
-0.10(-1.41%)
Mar 24, 2008
6.523
6.761
6.475
6.761
565,994
+0.26(+3.95%)
Mar 21, 2008
6.475
6.599
6.342
6.504
709,823
+0.00(+0.00%)
Mar 20, 2008
6.475
6.599
6.342
6.504
709,823
+0.08(+1.19%)
Mar 19, 2008
6.904
6.904
6.428
6.428
400,869
-0.44(-6.38%)
Mar 18, 2008
6.647
6.904
6.447
6.866
518,821
+0.38(+5.87%)
Mar 17, 2008
6.656
6.770
6.485
6.485
549,469
-0.42(-6.07%)
Mar 14, 2008
7.323
7.323
6.789
6.904
607,450
-0.31(-4.35%)
Mar 13, 2008
6.713
7.313
6.590
7.218
576,656
+0.44(+6.46%)
Mar 12, 2008
7.104
7.142
6.751
6.780
508,686
-0.24(-3.39%)
Mar 11, 2008
6.866
7.094
6.761
7.018
730,278
+0.18(+2.65%)
Mar 10, 2008
7.475
7.475
6.818
6.837
690,996
-0.59(-7.95%)
Mar 07, 2008
7.361
7.808
7.294
7.427
700,825
+0.05(+0.65%)
Mar 06, 2008
7.618
7.970
7.380
7.380
716,772
-0.26(-3.37%)
Mar 05, 2008
7.904
7.942
7.580
7.637
538,591
-0.21(-2.67%)
Mar 04, 2008
8.161
8.161
7.542
7.846
1,008,107
-0.35(-4.30%)
Mar 03, 2008
8.123
8.465
7.866
8.199
925,698
+0.17(+2.14%)
Feb 29, 2008
8.961
8.961
7.961
8.027
1,739,681
-1.72(-17.68%)
Feb 28, 2008
9.780
9.913
9.522
9.751
575,462
-0.02(-0.19%)
Feb 27, 2008
9.570
9.818
9.265
9.770
510,944
+0.25(+2.60%)
Feb 26, 2008
9.465
9.837
9.208
9.522
857,381
+0.28(+2.99%)
Feb 25, 2008
8.542
9.294
8.408
9.246
620,469
+0.99(+12.00%)
Feb 22, 2008
8.427
8.637
8.094
8.256
349,023
-0.08(-0.91%)
Feb 21, 2008
8.694
8.913
8.304
8.332
444,186
-0.28(-3.21%)
Feb 20, 2008
8.475
8.694
8.342
8.608
363,190
+0.25(+2.96%)
Feb 19, 2008
8.694
8.761
8.332
8.361
311,643
-0.16(-1.90%)
Feb 18, 2008
8.504
8.761
8.475
8.523
353,841
+0.00(+0.00%)
Feb 15, 2008
8.504
8.761
8.475
8.523
353,841
-0.06(-0.67%)
Feb 14, 2008
8.761
8.761
8.380
8.580
435,331
-0.10(-1.21%)
Feb 13, 2008
9.037
9.037
8.656
8.684
421,499
-0.14(-1.62%)
Feb 12, 2008
8.713
8.999
8.589
8.827
434,812
+0.29(+3.34%)
Feb 11, 2008
8.294
8.608
8.066
8.542
381,179
+0.34(+4.18%)
Feb 08, 2008
8.380
8.561
8.008
8.199
308,999
-0.22(-2.60%)
Feb 07, 2008
8.094
8.532
7.808
8.418
411,352
+0.30(+3.63%)
Feb 06, 2008
8.684
8.684
8.094
8.123
294,140
-0.35(-4.16%)
Feb 05, 2008
8.523
8.903
8.351
8.475
391,289
-0.19(-2.20%)
Feb 04, 2008
9.361
9.427
8.589
8.665
482,932
-0.65(-6.95%)
Feb 01, 2008
9.427
9.427
8.961
9.313
409,151
-0.02(-0.20%)
Jan 31, 2008
8.151
9.408
8.094
9.332
1,237,192
+1.18(+14.49%)
Jan 30, 2008
8.561
8.656
8.142
8.151
875,795
-0.42(-4.89%)
Jan 29, 2008
8.608
8.751
8.446
8.570
322,576
+0.00(+0.00%)
Jan 28, 2008
8.970
8.970
8.437
8.570
461,282
-0.46(-5.06%)
Jan 25, 2008
8.799
9.075
8.446
9.027
879,402
+0.48(+5.57%)
Jan 24, 2008
8.618
8.961
8.418
8.551
695,302
+0.06(+0.67%)
Jan 23, 2008
7.913
8.580
7.228
8.494
1,112,881
+0.30(+3.72%)
Jan 22, 2008
7.608
8.599
7.199
8.189
624,609
-0.01(-0.12%)
Jan 21, 2008
8.589
8.846
8.170
8.199
658,948
+0.00(+0.00%)
Jan 18, 2008
8.589
8.846
8.170
8.199
658,948
-0.34(-4.01%)
Jan 17, 2008
8.742
8.856
8.513
8.542
610,150
-0.18(-2.07%)
Jan 16, 2008
8.951
9.142
8.370
8.723
702,912
-0.30(-3.27%)
Jan 15, 2008
9.284
9.494
9.018
9.018
695,959
-0.48(-5.02%)
Jan 14, 2008
9.989
10.08
9.408
9.494
756,904
-0.20(-2.06%)
Jan 11, 2008
9.837
10.16
9.380
9.694
752,082
-0.05(-0.49%)
Jan 10, 2008
9.199
9.922
9.027
9.741
544,447
+0.42(+4.49%)
Jan 09, 2008
9.351
9.703
8.675
9.322
874,070
-0.14(-1.51%)
Jan 08, 2008
10.09
10.38
9.446
9.465
770,050
-0.62(-6.14%)
Jan 07, 2008
11.14
11.35
10.05
10.08
1,173,634
-0.97(-8.78%)
Jan 04, 2008
11.90
11.96
11.00
11.06
562,259
-0.98(-8.15%)
Jan 03, 2008
12.45
12.61
11.93
12.04
353,272
-0.38(-3.07%)
Jan 02, 2008
12.38
12.74
12.29
12.42
387,834
+0.09(+0.69%)
Jan 01, 2008
12.26
12.41
11.91
12.33
506,616
+0.00(+0.00%)
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%)
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
.