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
)
9.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jan 03, 2007
6.932
6.932
6.494
6.542
103,034
-0.36(-5.24%)
Dec 29, 2006
6.932
6.980
6.809
6.904
136,292
-0.06(-0.82%)
Dec 28, 2006
6.713
6.999
6.570
6.961
164,693
+0.25(+3.69%)
Dec 27, 2006
6.409
6.713
6.332
6.713
162,726
+0.33(+5.22%)
Dec 26, 2006
6.513
6.513
6.361
6.380
57,189
-0.10(-1.62%)
Dec 22, 2006
6.517
6.599
6.399
6.485
64,324
+0.03(+0.44%)
Dec 21, 2006
6.513
6.656
6.428
6.456
87,930
-0.06(-0.88%)
Dec 20, 2006
6.313
6.542
6.190
6.513
169,613
+0.22(+3.48%)
Dec 19, 2006
6.428
6.473
6.285
6.294
76,939
-0.16(-2.51%)
Dec 18, 2006
6.485
6.542
6.275
6.456
155,276
-0.02(-0.29%)
Dec 15, 2006
6.523
6.561
6.456
6.475
97,323
-0.08(-1.16%)
Dec 14, 2006
6.609
6.666
6.494
6.551
118,922
-0.08(-1.15%)
Dec 13, 2006
6.789
6.799
6.599
6.628
54,116
-0.13(-1.97%)
Dec 12, 2006
6.751
6.827
6.656
6.761
89,576
-0.03(-0.42%)
Dec 11, 2006
7.028
7.028
6.694
6.789
98,515
-0.23(-3.26%)
Dec 08, 2006
6.932
7.037
6.856
7.018
145,338
+0.07(+0.96%)
Dec 07, 2006
6.951
6.980
6.818
6.951
103,884
+0.13(+1.96%)
Dec 06, 2006
6.837
6.904
6.713
6.818
85,970
-0.13(-1.92%)
Dec 05, 2006
6.828
6.961
6.761
6.951
128,288
+0.07(+0.97%)
Dec 04, 2006
6.818
6.885
6.780
6.885
155,164
+0.04(+0.56%)
Dec 01, 2006
6.723
6.847
6.666
6.847
198,823
+0.13(+1.99%)
Nov 30, 2006
6.428
6.770
6.389
6.713
381,310
+0.39(+6.17%)
Nov 29, 2006
6.437
6.475
6.285
6.323
54,028
-0.10(-1.63%)
Nov 28, 2006
6.332
6.466
6.285
6.428
120,163
+0.05(+0.75%)
Nov 27, 2006
6.609
6.609
6.332
6.380
89,858
-0.24(-3.60%)
Nov 24, 2006
6.666
6.675
6.590
6.618
53,705
-0.06(-0.86%)
Nov 22, 2006
6.837
6.866
6.637
6.675
250,389
-0.22(-3.18%)
Nov 21, 2006
6.713
6.894
6.599
6.894
153,119
+0.21(+3.13%)
Nov 20, 2006
6.532
6.704
6.532
6.685
135,687
+0.09(+1.30%)
Nov 17, 2006
6.561
6.628
6.504
6.599
180,085
+0.05(+0.73%)
Nov 16, 2006
6.428
6.599
6.428
6.551
129,734
+0.15(+2.38%)
Nov 15, 2006
6.323
6.447
6.313
6.399
132,923
+0.09(+1.36%)
Nov 14, 2006
6.285
6.447
6.285
6.313
69,633
+0.01(+0.15%)
Nov 13, 2006
6.332
6.361
6.237
6.304
71,105
+0.00(+0.00%)
Nov 10, 2006
6.447
6.447
6.237
6.304
105,003
-0.07(-1.05%)
Nov 09, 2006
6.237
6.504
6.237
6.370
111,572
+0.03(+0.45%)
Nov 08, 2006
6.342
6.390
6.256
6.342
90,674
+0.00(+0.00%)
Nov 07, 2006
6.266
6.551
6.190
6.342
132,262
-0.04(-0.60%)
Nov 06, 2006
6.685
6.685
6.342
6.380
116,838
-0.27(-4.01%)
Nov 03, 2006
6.570
6.694
6.504
6.647
215,426
+0.06(+0.87%)
Nov 02, 2006
6.504
6.618
6.342
6.590
142,970
+0.09(+1.32%)
Nov 01, 2006
6.523
6.609
6.447
6.504
113,033
-0.03(-0.44%)
Oct 31, 2006
6.590
6.628
6.485
6.532
55,444
+0.01(+0.15%)
Oct 30, 2006
6.637
6.704
6.475
6.523
93,653
-0.15(-2.28%)
Oct 27, 2006
6.685
6.828
6.466
6.675
101,565
-0.11(-1.68%)
Oct 26, 2006
6.970
7.037
6.713
6.789
129,939
-0.16(-2.33%)
Oct 25, 2006
6.180
7.047
6.180
6.951
324,937
+0.76(+12.31%)
Oct 24, 2006
6.256
6.361
6.180
6.190
134,276
-0.12(-1.96%)
Oct 23, 2006
6.485
6.485
6.237
6.313
116,937
-0.19(-2.93%)
Oct 20, 2006
6.456
6.561
6.418
6.504
40,029
+0.02(+0.29%)
Oct 19, 2006
6.570
6.570
6.456
6.485
30,777
-0.08(-1.16%)
Oct 18, 2006
6.666
6.723
6.361
6.561
150,275
-0.11(-1.71%)
Oct 17, 2006
6.656
6.732
6.599
6.675
31,117
-0.08(-1.13%)
Oct 16, 2006
6.590
6.837
6.590
6.751
128,672
+0.13(+2.01%)
Oct 13, 2006
6.447
6.666
6.418
6.618
53,801
+0.07(+1.02%)
Oct 12, 2006
6.532
6.618
6.380
6.551
108,358
-0.01(-0.15%)
Oct 11, 2006
6.580
6.637
6.399
6.561
124,118
-0.10(-1.57%)
Oct 10, 2006
6.675
6.769
6.580
6.666
89,994
-0.04(-0.57%)
Oct 09, 2006
6.637
6.732
6.570
6.704
92,423
+0.00(+0.00%)
Oct 06, 2006
6.761
6.837
6.685
6.704
77,080
-0.04(-0.56%)
Oct 05, 2006
6.609
6.809
6.609
6.742
148,311
+0.17(+2.61%)
Oct 04, 2006
6.618
6.694
6.428
6.570
150,464
-0.06(-0.86%)
Oct 03, 2006
6.685
6.733
6.523
6.628
117,764
-0.06(-0.85%)
Oct 02, 2006
6.856
6.932
6.580
6.685
205,510
-0.12(-1.82%)
Sep 29, 2006
5.971
6.818
5.844
6.809
347,396
+0.86(+14.40%)
Sep 28, 2006
6.050
6.132
5.875
5.952
164,691
-0.14(-2.34%)
Sep 27, 2006
5.856
6.123
5.713
6.094
107,809
+0.19(+3.23%)
Sep 26, 2006
6.113
6.142
5.904
5.904
82,409
-0.19(-3.12%)
Sep 25, 2006
6.209
6.342
5.952
6.094
92,406
-0.11(-1.84%)
Sep 22, 2006
6.294
6.294
6.142
6.209
25,443
-0.08(-1.21%)
Sep 21, 2006
6.218
6.285
6.009
6.285
75,797
+0.07(+1.07%)
Sep 20, 2006
6.361
6.361
6.199
6.218
47,498
-0.14(-2.25%)
Sep 19, 2006
6.447
6.447
6.218
6.361
51,152
+0.05(+0.75%)
Sep 18, 2006
6.342
6.418
6.190
6.313
68,919
+0.09(+1.38%)
Sep 15, 2006
6.475
6.475
6.228
6.228
95,282
-0.18(-2.82%)
Sep 14, 2006
6.228
6.428
6.209
6.409
81,258
+0.19(+3.06%)
Sep 13, 2006
6.066
6.304
6.066
6.218
77,791
+0.18(+3.00%)
Sep 12, 2006
6.313
6.313
6.009
6.037
130,521
-0.22(-3.50%)
Sep 11, 2006
6.285
6.285
6.056
6.256
122,634
-0.03(-0.45%)
Sep 08, 2006
6.523
6.523
6.247
6.285
114,559
-0.15(-2.37%)
Sep 07, 2006
6.171
6.561
6.113
6.437
197,743
+0.39(+6.46%)
Sep 06, 2006
5.809
6.094
5.809
6.047
151,693
+0.19(+3.25%)
Sep 05, 2006
5.809
5.961
5.790
5.856
102,454
+0.10(+1.65%)
Sep 01, 2006
5.713
5.828
5.637
5.761
89,637
+0.14(+2.54%)
Aug 31, 2006
5.828
5.828
5.609
5.618
73,191
-0.15(-2.64%)
Aug 30, 2006
5.666
5.780
5.628
5.771
78,589
+0.14(+2.54%)
Aug 29, 2006
5.685
5.694
5.542
5.628
40,385
-0.01(-0.17%)
Aug 28, 2006
5.694
5.790
5.628
5.637
89,418
-0.08(-1.33%)
Aug 25, 2006
5.504
5.809
5.504
5.713
80,161
+0.22(+3.99%)
Aug 24, 2006
5.485
5.647
5.380
5.494
81,302
+0.05(+0.87%)
Aug 23, 2006
5.475
5.637
5.342
5.447
57,419
-0.03(-0.52%)
Aug 22, 2006
5.618
5.732
5.353
5.475
109,477
-0.15(-2.71%)
Aug 21, 2006
5.809
5.809
5.618
5.628
39,443
-0.18(-3.11%)
Aug 18, 2006
5.790
5.923
5.732
5.809
32,971
+0.00(+0.00%)
Aug 17, 2006
5.466
5.923
5.466
5.809
94,114
+0.30(+5.35%)
Aug 16, 2006
5.590
5.628
5.509
5.513
37,220
-0.07(-1.19%)
Aug 15, 2006
5.609
5.694
5.545
5.580
39,452
+0.07(+1.21%)
Aug 14, 2006
5.609
5.742
5.494
5.513
56,566
-0.09(-1.53%)
Aug 11, 2006
5.856
5.885
5.533
5.599
76,701
-0.30(-5.16%)
Aug 10, 2006
5.894
5.942
5.828
5.904
41,134
+0.07(+1.14%)
Aug 09, 2006
5.752
5.952
5.752
5.837
40,821
+0.10(+1.66%)
Aug 08, 2006
5.999
6.009
5.723
5.742
75,851
-0.27(-4.44%)
Aug 07, 2006
5.894
6.228
5.847
6.009
65,172
+0.12(+2.10%)
Aug 04, 2006
6.161
6.390
5.713
5.885
205,742
-0.28(-4.48%)
Aug 03, 2006
6.342
6.342
6.009
6.161
85,811
-0.07(-1.07%)
Aug 02, 2006
5.856
6.228
5.818
6.228
110,602
+0.38(+6.51%)
Aug 01, 2006
6.094
6.332
5.799
5.847
125,604
-0.18(-3.00%)
Jul 31, 2006
5.790
6.094
5.723
6.028
63,390
+0.26(+4.46%)
Jul 28, 2006
5.675
5.790
5.647
5.771
63,785
+0.15(+2.71%)
Jul 27, 2006
5.552
5.904
5.552
5.618
97,141
+0.12(+2.25%)
Jul 26, 2006
5.666
5.732
5.485
5.494
42,781
-0.22(-3.83%)
Jul 25, 2006
5.361
5.904
5.361
5.713
122,884
+0.38(+7.14%)
Jul 24, 2006
5.237
5.361
5.152
5.333
81,807
+0.14(+2.75%)
Jul 21, 2006
5.285
5.285
5.114
5.190
66,479
-0.08(-1.45%)
Jul 20, 2006
5.428
5.552
5.237
5.266
95,995
-0.12(-2.30%)
Jul 19, 2006
5.085
5.409
5.047
5.390
71,739
+0.25(+4.81%)
Jul 18, 2006
4.971
5.142
4.952
5.142
125,009
+0.21(+4.25%)
Jul 17, 2006
5.323
5.466
4.790
4.933
187,230
-0.42(-7.83%)
Jul 14, 2006
5.494
5.494
5.333
5.352
70,742
-0.11(-2.09%)
Jul 13, 2006
5.942
6.028
5.390
5.466
131,316
-0.52(-8.74%)
Jul 12, 2006
6.161
6.171
5.942
5.990
39,725
-0.22(-3.53%)
Jul 11, 2006
6.123
6.228
5.971
6.209
79,436
+0.04(+0.62%)
Jul 10, 2006
6.313
6.475
6.151
6.171
124,197
-0.17(-2.70%)
Jul 07, 2006
6.380
6.418
6.256
6.342
109,241
-0.03(-0.45%)
Jul 06, 2006
6.113
6.428
6.009
6.370
216,980
+0.24(+3.88%)
Jul 05, 2006
5.314
6.171
5.314
6.132
229,643
+0.76(+14.18%)
Jul 03, 2006
5.618
5.618
5.342
5.371
103,630
-0.21(-3.75%)
Jun 30, 2006
5.323
5.580
5.237
5.580
142,607
+0.32(+6.16%)
Jun 29, 2006
5.342
5.428
5.256
5.256
124,548
-0.09(-1.60%)
Jun 28, 2006
5.533
5.533
5.247
5.342
82,863
-0.06(-1.06%)
Jun 27, 2006
5.571
5.628
5.399
5.399
62,200
-0.16(-2.91%)
Jun 26, 2006
5.599
5.609
5.466
5.561
71,410
-0.04(-0.68%)
Jun 23, 2006
5.533
5.666
5.533
5.599
70,810
+0.07(+1.20%)
Jun 22, 2006
5.542
5.723
5.504
5.533
111,775
+0.02(+0.35%)
Jun 21, 2006
5.409
5.590
5.399
5.513
85,592
+0.08(+1.40%)
Jun 20, 2006
5.552
5.637
5.390
5.437
97,164
-0.14(-2.56%)
Jun 19, 2006
5.752
5.771
5.580
5.580
79,385
-0.19(-3.30%)
Jun 16, 2006
5.732
5.890
5.685
5.771
73,964
-0.01(-0.16%)
Jun 15, 2006
5.647
5.885
5.618
5.780
137,991
+0.08(+1.34%)
Jun 14, 2006
5.456
5.809
5.456
5.704
150,813
+0.22(+3.99%)
Jun 13, 2006
5.809
5.809
5.437
5.485
238,313
-0.34(-5.88%)
Jun 12, 2006
5.856
5.884
5.771
5.828
60,889
+0.00(+0.00%)
Jun 09, 2006
5.875
5.980
5.828
5.828
113,186
-0.05(-0.81%)
Jun 08, 2006
6.313
6.428
5.837
5.875
165,187
-0.44(-6.94%)
Jun 07, 2006
6.018
6.409
6.018
6.313
197,798
+0.30(+4.90%)
Jun 06, 2006
5.828
6.151
5.771
6.018
137,887
+0.20(+3.44%)
Jun 05, 2006
5.990
6.228
5.780
5.818
188,611
-0.16(-2.71%)
Jun 02, 2006
6.066
6.142
5.723
5.980
214,181
-0.16(-2.64%)
Jun 01, 2006
5.352
6.190
5.352
6.142
225,221
+0.77(+14.36%)
May 31, 2006
5.371
5.628
5.371
5.371
117,797
+0.00(+0.00%)
May 30, 2006
5.618
5.618
5.342
5.371
119,764
-0.26(-4.57%)
May 26, 2006
5.704
5.799
5.552
5.628
164,935
-0.04(-0.67%)
May 25, 2006
5.361
5.742
5.228
5.666
203,826
+0.31(+5.87%)
May 24, 2006
5.580
5.713
5.323
5.352
231,109
-0.26(-4.58%)
May 23, 2006
5.790
5.837
5.561
5.609
191,899
-0.10(-1.83%)
May 22, 2006
6.237
6.237
5.618
5.713
307,426
-0.59(-9.37%)
May 19, 2006
6.247
6.428
6.142
6.304
119,874
+0.00(+0.00%)
May 18, 2006
6.190
6.418
6.094
6.304
142,422
+0.11(+1.85%)
May 17, 2006
6.132
6.257
6.037
6.190
188,914
+0.07(+1.09%)
May 16, 2006
6.066
6.132
6.047
6.123
144,731
+0.06(+0.94%)
May 15, 2006
6.142
6.399
5.904
6.066
346,784
-0.02(-0.31%)
May 12, 2006
6.475
6.503
5.999
6.085
412,907
-0.39(-6.03%)
May 11, 2006
6.732
6.856
6.409
6.475
371,555
-0.45(-6.47%)
May 10, 2006
6.637
7.031
6.618
6.923
471,126
+0.35(+5.36%)
May 09, 2006
7.104
7.389
6.542
6.570
1,368,917
-1.13(-14.71%)
May 08, 2006
8.151
8.199
7.608
7.704
233,068
-0.48(-5.82%)
May 05, 2006
8.456
8.456
8.094
8.180
166,973
-0.16(-1.94%)
May 04, 2006
8.504
8.570
8.237
8.342
241,121
-0.22(-2.56%)
May 03, 2006
8.408
8.561
8.361
8.561
136,233
+0.16(+1.93%)
May 02, 2006
8.256
8.465
8.208
8.399
135,672
+0.14(+1.73%)
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
.