Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immersion Corp (NQ: IMMR )

8.660 -0.230 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.975 7.223 6.918 6.956 166,630 -0.20(-2.80%)
Dec 30, 2004 6.880 7.290 6.880 7.157 248,269 +0.19(+2.74%)
Dec 29, 2004 6.775 7.032 6.775 6.966 123,558 +0.00(+0.00%)
Dec 28, 2004 6.832 7.004 6.718 6.966 214,209 -0.08(-1.08%)
Dec 27, 2004 6.555 7.252 6.355 7.042 737,681 +0.75(+11.99%)
Dec 23, 2004 5.802 6.326 5.592 6.288 392,473 +0.50(+8.57%)
Dec 22, 2004 5.821 5.897 5.773 5.792 84,258 -0.04(-0.65%)
Dec 21, 2004 5.773 5.916 5.706 5.830 134,667 +0.04(+0.66%)
Dec 20, 2004 5.916 5.964 5.725 5.792 159,504 -0.10(-1.62%)
Dec 17, 2004 5.487 5.887 5.487 5.887 142,841 +0.26(+4.58%)
Dec 16, 2004 5.487 5.811 5.439 5.630 112,135 +0.19(+3.51%)
Dec 15, 2004 5.592 5.630 5.248 5.439 154,054 -0.10(-1.72%)
Dec 14, 2004 5.687 5.725 5.534 5.534 64,451 -0.12(-2.13%)
Dec 13, 2004 5.630 5.716 5.534 5.655 69,586 +0.13(+2.35%)
Dec 10, 2004 5.620 5.630 5.248 5.525 90,651 -0.02(-0.34%)
Dec 09, 2004 5.525 5.611 5.410 5.544 41,186 +0.12(+2.29%)
Dec 08, 2004 5.391 5.611 5.391 5.420 73,883 -0.01(-0.18%)
Dec 07, 2004 5.897 5.897 5.382 5.429 161,810 -0.32(-5.64%)
Dec 06, 2004 5.907 5.907 5.563 5.754 109,934 -0.15(-2.58%)
Dec 03, 2004 5.926 5.935 5.544 5.907 187,066 +0.18(+3.17%)
Dec 02, 2004 5.477 6.183 5.391 5.725 314,502 +0.29(+5.26%)
Dec 01, 2004 5.180 5.468 5.153 5.439 548,938 +0.31(+6.15%)
Nov 30, 2004 5.048 5.220 4.886 5.124 282,853 +0.12(+2.48%)
Nov 29, 2004 4.962 5.010 4.781 5.000 100,292 +0.08(+1.55%)
Nov 26, 2004 5.010 5.010 4.847 4.924 49,465 +0.09(+1.78%)
Nov 24, 2004 4.924 4.924 4.771 4.838 42,234 +0.07(+1.40%)
Nov 23, 2004 4.752 4.971 4.733 4.771 111,401 -0.09(-1.94%)
Nov 22, 2004 5.048 5.048 4.809 4.865 60,049 +0.02(+0.37%)
Nov 19, 2004 4.790 4.952 4.790 4.847 83,629 -0.03(-0.59%)
Nov 18, 2004 4.742 4.905 4.742 4.876 33,011 +0.00(+0.00%)
Nov 17, 2004 4.866 4.952 4.828 4.876 49,150 +0.01(+0.20%)
Nov 16, 2004 5.029 5.029 4.847 4.866 29,972 +0.02(+0.39%)
Nov 15, 2004 5.038 5.105 4.771 4.847 92,223 -0.26(-5.03%)
Nov 12, 2004 5.038 5.239 5.038 5.104 90,336 +0.03(+0.55%)
Nov 11, 2004 5.010 5.095 5.010 5.076 54,914 +0.10(+1.92%)
Nov 10, 2004 4.781 5.010 4.781 4.981 78,913 +0.06(+1.16%)
Nov 09, 2004 5.029 5.153 4.790 4.924 132,780 -0.21(-4.09%)
Nov 08, 2004 4.771 5.143 4.771 5.134 86,354 +0.25(+5.10%)
Nov 05, 2004 4.742 4.952 4.580 4.885 156,884 +0.21(+4.47%)
Nov 04, 2004 4.590 4.723 4.199 4.676 112,554 +0.10(+2.08%)
Nov 03, 2004 4.485 4.599 4.389 4.580 93,061 +0.10(+2.35%)
Nov 02, 2004 4.361 4.513 4.275 4.475 92,328 +0.04(+0.86%)
Nov 01, 2004 4.294 4.456 4.246 4.437 75,874 +0.01(+0.22%)
Oct 29, 2004 4.294 4.466 4.294 4.428 44,749 +0.09(+2.18%)
Oct 28, 2004 4.361 4.437 4.284 4.333 60,783 +0.01(+0.24%)
Oct 27, 2004 4.342 4.437 4.303 4.323 105,742 -0.02(-0.44%)
Oct 26, 2004 4.866 4.866 4.160 4.342 143,470 -0.42(-8.82%)
Oct 25, 2004 4.761 4.866 4.542 4.761 141,793 +0.24(+5.27%)
Oct 22, 2004 4.485 4.723 4.332 4.523 132,571 +0.08(+1.72%)
Oct 21, 2004 4.466 4.618 4.389 4.447 81,324 +0.10(+2.19%)
Oct 20, 2004 4.342 4.399 4.342 4.351 44,330 +0.08(+1.79%)
Oct 19, 2004 4.303 4.504 4.199 4.275 103,332 -0.07(-1.54%)
Oct 18, 2004 4.294 4.523 4.237 4.342 85,411 -0.05(-1.09%)
Oct 15, 2004 4.609 4.609 4.313 4.389 115,383 -0.22(-4.76%)
Oct 14, 2004 4.590 4.857 4.561 4.609 80,905 -0.01(-0.21%)
Oct 13, 2004 4.590 4.771 4.561 4.618 97,148 +0.04(+0.83%)
Oct 12, 2004 5.010 5.010 4.532 4.580 183,503 -0.29(-5.88%)
Oct 11, 2004 4.952 5.057 4.838 4.866 68,643 -0.11(-2.30%)
Oct 08, 2004 5.153 5.181 4.942 4.981 92,223 -0.25(-4.74%)
Oct 07, 2004 5.372 5.372 5.172 5.229 89,079 -0.05(-0.90%)
Oct 06, 2004 5.305 5.305 5.096 5.277 119,261 +0.03(+0.55%)
Oct 05, 2004 5.162 5.248 5.115 5.248 91,804 +0.02(+0.36%)
Oct 04, 2004 5.067 5.305 5.067 5.229 149,234 +0.10(+1.86%)
Oct 01, 2004 4.933 5.239 4.933 5.134 115,803 +0.05(+0.94%)
Sep 30, 2004 4.914 5.229 4.895 5.086 138,334 +0.08(+1.52%)
Sep 29, 2004 4.914 5.095 4.666 5.010 141,583 +0.04(+0.77%)
Sep 28, 2004 5.391 5.391 4.790 4.971 370,989 -0.34(-6.46%)
Sep 27, 2004 5.420 5.477 5.134 5.315 94,214 -0.16(-2.96%)
Sep 24, 2004 5.315 5.620 5.172 5.477 414,166 +0.28(+5.32%)
Sep 23, 2004 5.916 5.935 4.905 5.200 1,200,370 -0.72(-12.10%)
Sep 22, 2004 6.670 6.679 5.830 5.916 1,737,571 +0.36(+6.53%)
Sep 21, 2004 5.649 5.658 5.496 5.553 245,963 -0.05(-0.85%)
Sep 20, 2004 5.678 5.744 5.563 5.601 262,102 -0.04(-0.68%)
Sep 17, 2004 5.620 5.725 5.544 5.639 492,451 +0.04(+0.68%)
Sep 16, 2004 5.630 5.678 5.410 5.601 132,013 -0.03(-0.51%)
Sep 15, 2004 5.716 5.716 5.563 5.630 191,677 -0.01(-0.17%)
Sep 14, 2004 5.649 5.744 5.592 5.639 168,412 +0.01(+0.17%)
Sep 13, 2004 5.821 5.840 5.563 5.630 189,057 -0.10(-1.67%)
Sep 10, 2004 5.868 6.155 5.716 5.725 278,490 +0.03(+0.50%)
Sep 09, 2004 5.725 5.802 5.592 5.697 143,365 +0.03(+0.51%)
Sep 08, 2004 6.298 6.298 5.592 5.668 192,740 -0.46(-7.48%)
Sep 07, 2004 6.155 6.536 6.107 6.126 128,169 +0.07(+1.10%)
Sep 03, 2004 5.534 6.145 5.534 6.059 97,044 +0.44(+7.81%)
Sep 02, 2004 5.630 5.649 5.496 5.620 64,975 -0.06(-1.01%)
Sep 01, 2004 5.744 5.782 5.620 5.678 57,953 -0.07(-1.16%)
Aug 31, 2004 5.830 5.859 5.487 5.744 105,218 -0.08(-1.31%)
Aug 30, 2004 5.868 5.878 5.802 5.821 116,431 -0.03(-0.49%)
Aug 27, 2004 5.821 5.907 5.786 5.849 188,743 +0.05(+0.82%)
Aug 26, 2004 5.802 5.983 5.630 5.802 180,149 -0.05(-0.82%)
Aug 25, 2004 6.040 6.107 5.773 5.849 160,447 -0.19(-3.16%)
Aug 24, 2004 5.973 6.326 5.926 6.040 332,842 -0.09(-1.40%)
Aug 23, 2004 5.534 6.250 5.534 6.126 262,102 +0.64(+11.65%)
Aug 20, 2004 5.429 5.620 5.344 5.487 205,196 +0.23(+4.36%)
Aug 19, 2004 5.534 5.534 4.828 5.258 409,240 -0.23(-4.17%)
Aug 18, 2004 4.227 5.487 4.218 5.487 396,036 +1.17(+27.21%)
Aug 17, 2004 4.237 4.361 4.208 4.313 71,787 +0.12(+2.96%)
Aug 16, 2004 4.218 4.370 4.055 4.189 89,184 +0.00(+0.00%)
Aug 13, 2004 4.275 4.275 4.103 4.189 228,881 -0.05(-1.13%)
Aug 12, 2004 4.380 4.475 4.103 4.237 90,232 +0.02(+0.45%)
Aug 11, 2004 4.456 4.456 4.151 4.218 42,024 -0.09(-2.00%)
Aug 10, 2004 4.284 4.466 4.284 4.303 25,571 +0.06(+1.35%)
Aug 09, 2004 4.218 4.475 4.113 4.246 63,403 -0.07(-1.55%)
Aug 06, 2004 4.437 4.437 4.218 4.313 66,128 +0.04(+0.89%)
Aug 05, 2004 4.256 4.552 4.218 4.275 59,001 -0.12(-2.82%)
Aug 04, 2004 4.294 4.676 4.189 4.399 113,078 +0.25(+5.98%)
Aug 03, 2004 4.170 4.170 4.103 4.151 66,150 +0.05(+1.16%)
Aug 02, 2004 4.256 4.256 4.084 4.103 73,569 -0.15(-3.59%)
Jul 30, 2004 4.246 4.294 4.218 4.256 102,388 -0.01(-0.22%)
Jul 29, 2004 4.399 4.437 4.246 4.265 109,724 +0.07(+1.59%)
Jul 28, 2004 4.351 4.504 4.065 4.199 88,660 -0.27(-5.98%)
Jul 27, 2004 3.903 4.866 3.893 4.466 184,237 +0.62(+16.13%)
Jul 26, 2004 3.960 4.027 3.817 3.845 71,682 -0.12(-3.13%)
Jul 23, 2004 3.979 4.065 3.960 3.970 56,696 -0.13(-3.26%)
Jul 22, 2004 4.447 4.494 3.874 4.103 143,679 -0.32(-7.33%)
Jul 21, 2004 4.504 4.695 4.389 4.428 113,392 -0.19(-4.13%)
Jul 20, 2004 4.637 4.695 4.504 4.618 73,045 -0.05(-1.02%)
Jul 19, 2004 4.666 4.742 4.580 4.666 29,972 -0.07(-1.41%)
Jul 16, 2004 4.847 4.847 4.714 4.733 32,906 -0.05(-1.00%)
Jul 15, 2004 4.847 4.847 4.590 4.781 55,438 -0.05(-0.99%)
Jul 14, 2004 4.886 4.886 4.676 4.828 55,333 +0.03(+0.60%)
Jul 13, 2004 4.723 4.838 4.552 4.800 71,473 +0.13(+2.86%)
Jul 12, 2004 5.534 5.573 4.580 4.666 266,923 -0.85(-15.41%)
Jul 09, 2004 5.573 5.649 5.420 5.516 63,193 -0.01(-0.16%)
Jul 08, 2004 5.553 5.563 5.410 5.525 77,551 +0.02(+0.35%)
Jul 07, 2004 5.592 5.592 5.353 5.506 103,856 +0.00(+0.00%)
Jul 06, 2004 5.420 5.611 5.401 5.506 95,681 -0.10(-1.87%)
Jul 02, 2004 5.086 5.687 5.038 5.611 264,932 +0.54(+10.73%)
Jul 01, 2004 4.657 5.105 4.532 5.067 79,542 +0.45(+9.71%)
Jun 30, 2004 4.628 4.647 4.532 4.618 33,011 +0.07(+1.47%)
Jun 29, 2004 4.342 4.571 4.342 4.552 56,277 +0.21(+4.84%)
Jun 28, 2004 4.590 4.590 4.324 4.342 54,705 -0.23(-5.01%)
Jun 25, 2004 4.579 4.590 4.542 4.571 15,510 +0.06(+1.27%)
Jun 24, 2004 4.590 4.628 4.437 4.513 78,075 -0.10(-2.27%)
Jun 23, 2004 4.399 4.657 4.399 4.618 35,002 +0.10(+2.11%)
Jun 22, 2004 4.437 4.523 4.399 4.523 35,736 +0.10(+2.38%)
Jun 21, 2004 4.456 4.485 4.351 4.418 60,469 -0.08(-1.70%)
Jun 18, 2004 4.303 4.504 4.303 4.494 32,382 +0.11(+2.61%)
Jun 17, 2004 4.437 4.542 4.323 4.380 56,172 -0.08(-1.71%)
Jun 16, 2004 4.437 4.532 4.389 4.456 18,654 -0.05(-1.06%)
Jun 15, 2004 4.657 4.657 4.408 4.504 52,818 +0.02(+0.43%)
Jun 14, 2004 4.657 4.742 4.294 4.485 69,691 -0.16(-3.49%)
Jun 10, 2004 4.179 4.676 4.141 4.647 83,839 +0.62(+15.40%)
Jun 09, 2004 4.074 4.151 4.027 4.027 14,043 +0.06(+1.44%)
Jun 08, 2004 4.036 4.083 3.931 3.970 18,654 +0.02(+0.48%)
Jun 07, 2004 3.884 4.036 3.826 3.950 32,173 +0.05(+1.22%)
Jun 04, 2004 4.017 4.160 3.855 3.903 49,360 -0.07(-1.68%)
Jun 03, 2004 4.132 4.160 3.931 3.970 23,475 -0.24(-5.67%)
Jun 02, 2004 4.103 4.275 4.017 4.208 35,422 +0.10(+2.56%)
Jun 01, 2004 4.208 4.208 3.998 4.103 27,457 +0.00(+0.00%)
May 28, 2004 3.979 4.275 3.941 4.103 50,094 +0.03(+0.70%)
May 27, 2004 3.989 4.160 3.855 4.074 71,577 +0.15(+3.89%)
May 26, 2004 3.979 3.979 3.855 3.922 63,298 -0.04(-0.96%)
May 25, 2004 3.845 3.998 3.845 3.960 107,419 -0.01(-0.24%)
May 24, 2004 3.922 3.998 3.798 3.970 79,542 +0.29(+7.77%)
May 21, 2004 4.055 4.065 3.674 3.683 63,298 -0.35(-8.75%)
May 20, 2004 4.046 4.113 4.017 4.036 39,299 -0.02(-0.47%)
May 19, 2004 4.160 4.160 3.861 4.055 97,358 -0.03(-0.70%)
May 18, 2004 4.113 4.275 3.960 4.084 130,370 -0.07(-1.61%)
May 17, 2004 4.189 4.313 3.979 4.151 53,552 -0.04(-0.91%)
May 14, 2004 4.246 4.389 4.189 4.189 46,635 -0.08(-1.79%)
May 13, 2004 4.284 4.294 4.084 4.265 55,438 +0.00(+0.00%)
May 12, 2004 4.094 4.266 3.999 4.265 69,377 +0.01(+0.22%)
May 11, 2004 4.208 4.552 4.132 4.256 53,028 +0.01(+0.22%)
May 10, 2004 4.218 4.323 4.122 4.246 91,070 +0.00(+0.00%)
May 07, 2004 4.170 4.385 4.170 4.246 49,674 +0.00(+0.00%)
May 06, 2004 4.256 4.418 4.179 4.246 104,694 -0.07(-1.55%)
May 05, 2004 4.160 4.313 4.008 4.313 215,048 +0.27(+6.60%)
May 04, 2004 4.284 4.303 3.998 4.046 138,439 -0.23(-5.34%)
May 03, 2004 4.456 4.618 4.246 4.274 216,934 -0.06(-1.34%)
Apr 30, 2004 4.199 4.437 4.199 4.332 148,081 -0.12(-2.78%)
Apr 29, 2004 4.676 4.847 4.294 4.456 301,402 -0.39(-8.05%)
Apr 28, 2004 5.258 5.305 4.714 4.846 215,152 -0.45(-8.49%)
Apr 27, 2004 5.792 5.821 5.295 5.296 165,897 -0.22(-3.98%)
Apr 26, 2004 5.687 5.916 5.496 5.515 137,706 -0.09(-1.53%)
Apr 23, 2004 5.239 5.716 5.239 5.601 213,476 +0.35(+6.73%)
Apr 22, 2004 5.439 5.534 5.038 5.248 354,326 -0.20(-3.68%)
Apr 21, 2004 5.907 5.935 5.239 5.449 504,503 -0.45(-7.61%)
Apr 20, 2004 6.699 6.813 5.811 5.897 459,125 -0.84(-12.46%)
Apr 19, 2004 7.185 7.328 6.699 6.737 219,239 -0.51(-6.98%)
Apr 16, 2004 7.157 7.271 7.099 7.242 61,726 +0.04(+0.52%)
Apr 15, 2004 7.357 7.395 7.099 7.205 81,324 -0.09(-1.29%)
Apr 14, 2004 7.500 7.500 7.195 7.300 103,960 -0.13(-1.80%)
Apr 13, 2004 7.681 7.720 7.424 7.433 117,060 -0.09(-1.14%)
Apr 12, 2004 7.681 7.824 7.443 7.519 123,663 -0.08(-1.01%)
Apr 08, 2004 7.700 7.777 7.233 7.595 185,389 -0.04(-0.50%)
Apr 07, 2004 7.634 7.767 7.586 7.634 105,428 -0.18(-2.32%)
Apr 06, 2004 7.729 7.920 7.624 7.815 110,772 -0.14(-1.80%)
Apr 05, 2004 7.557 7.968 7.548 7.958 215,362 +0.52(+6.92%)
Apr 02, 2004 7.624 7.624 7.376 7.443 100,397 +0.07(+0.91%)
Apr 01, 2004 7.319 7.481 7.281 7.376 91,489 +0.12(+1.71%)
Mar 31, 2004 7.366 7.395 7.157 7.252 109,829 -0.12(-1.68%)
Mar 30, 2004 7.366 7.443 7.290 7.376 63,822 -0.04(-0.51%)
Mar 29, 2004 7.319 7.615 7.185 7.414 164,639 -0.08(-1.02%)
Mar 26, 2004 7.462 7.681 7.185 7.491 131,942 +0.28(+3.84%)
Mar 25, 2004 7.347 7.634 6.928 7.214 142,107 +0.00(+0.00%)
Mar 24, 2004 7.595 7.691 6.966 7.214 138,230 -0.11(-1.56%)
Mar 23, 2004 6.784 7.672 6.775 7.328 276,250 +0.65(+9.71%)
Mar 22, 2004 7.452 7.605 6.460 6.679 411,336 -0.78(-10.49%)
Mar 19, 2004 7.443 7.824 7.166 7.462 173,861 -0.23(-2.98%)
Mar 18, 2004 7.949 8.073 7.586 7.691 158,561 -0.20(-2.54%)
Mar 17, 2004 7.815 8.178 7.739 7.891 147,871 +0.11(+1.47%)
Mar 16, 2004 8.359 8.407 7.529 7.777 292,075 -0.50(-6.00%)
Mar 15, 2004 8.349 8.445 8.034 8.273 150,072 +0.24(+2.97%)
Mar 12, 2004 8.359 8.397 7.834 8.034 168,097 -0.02(-0.24%)
Mar 11, 2004 8.178 8.349 7.939 8.053 221,335 -0.12(-1.52%)
Mar 10, 2004 8.607 8.607 8.015 8.178 253,823 -0.15(-1.83%)
Mar 09, 2004 9.351 9.351 8.263 8.330 340,597 -1.00(-10.74%)
Mar 08, 2004 9.752 9.914 9.303 9.332 245,649 -0.17(-1.81%)
Mar 05, 2004 9.513 9.723 9.332 9.504 275,936 -0.22(-2.26%)
Mar 04, 2004 9.189 9.742 9.189 9.723 540,344 +0.71(+7.83%)
Mar 03, 2004 9.494 9.504 8.817 9.017 245,963 -0.27(-2.88%)
Mar 02, 2004 8.874 9.676 8.760 9.284 750,781 +0.47(+5.30%)
Mar 01, 2004 9.017 9.017 8.407 8.817 389,643 +0.54(+6.57%)
Feb 27, 2004 8.636 8.712 7.910 8.273 292,389 -0.31(-3.56%)
Feb 26, 2004 8.979 9.075 8.512 8.578 243,238 -0.43(-4.77%)
Feb 25, 2004 8.550 9.199 8.454 9.008 664,322 +0.50(+5.83%)
Feb 24, 2004 8.407 8.683 8.302 8.512 405,153 +0.19(+2.29%)
Feb 23, 2004 8.492 8.779 8.263 8.321 763,252 +0.04(+0.46%)
Feb 20, 2004 7.052 8.540 6.994 8.283 789,766 +1.36(+19.72%)
Feb 19, 2004 6.870 6.985 6.584 6.918 106,895 +0.03(+0.42%)
Feb 18, 2004 7.013 7.097 6.861 6.889 17,815 -0.17(-2.43%)
Feb 17, 2004 6.966 7.319 6.966 7.061 94,948 +0.20(+2.92%)
Feb 13, 2004 7.032 7.242 6.851 6.861 62,669 -0.13(-1.91%)
Feb 12, 2004 7.443 7.443 6.918 6.994 101,236 -0.45(-6.03%)
Feb 11, 2004 7.261 7.538 7.071 7.443 153,845 +0.11(+1.56%)
Feb 10, 2004 7.223 7.901 7.023 7.328 228,881 +0.17(+2.40%)
Feb 09, 2004 7.061 7.872 7.023 7.157 199,956 +0.10(+1.35%)
Feb 06, 2004 6.775 7.137 6.775 7.061 77,656 +0.37(+5.56%)
Feb 05, 2004 6.718 6.823 6.632 6.689 35,002 +0.01(+0.14%)
Feb 04, 2004 6.994 7.147 6.679 6.679 33,116 -0.36(-5.15%)
Feb 03, 2004 6.765 7.157 6.689 7.042 103,017 +0.38(+5.73%)
Feb 02, 2004 6.737 6.842 6.489 6.660 116,641 +0.03(+0.43%)
Jan 30, 2004 6.594 6.718 6.574 6.632 90,022 +0.10(+1.46%)
Jan 29, 2004 7.147 7.147 6.517 6.536 175,853 -0.51(-7.18%)
Jan 28, 2004 7.395 7.491 6.985 7.042 78,389 -0.26(-3.53%)
Jan 27, 2004 7.691 7.691 7.176 7.300 115,069 -0.38(-4.97%)
Jan 26, 2004 7.433 7.739 7.395 7.681 53,238 +0.20(+2.68%)
Jan 23, 2004 7.767 7.774 7.395 7.481 75,455 -0.14(-1.88%)
Jan 22, 2004 7.720 8.111 7.538 7.624 108,676 -0.17(-2.20%)
Jan 21, 2004 7.834 8.006 7.586 7.796 96,520 -0.21(-2.62%)
Jan 20, 2004 7.395 8.015 7.261 8.006 229,091 +0.58(+7.84%)
Jan 16, 2004 7.223 7.662 7.223 7.424 152,587 +0.27(+3.73%)
Jan 15, 2004 7.328 7.328 7.061 7.157 126,667 -0.18(-2.47%)
Jan 14, 2004 7.271 7.443 7.271 7.338 88,308 -0.09(-1.16%)
Jan 13, 2004 7.109 7.538 7.061 7.424 158,313 +0.17(+2.37%)
Jan 12, 2004 7.204 7.347 7.157 7.252 120,687 +0.12(+1.74%)
Jan 09, 2004 7.061 7.624 6.899 7.128 484,991 -0.43(-5.68%)
Jan 08, 2004 6.574 7.681 6.489 7.557 1,038,268 +1.76(+30.26%)
Jan 07, 2004 5.811 5.821 5.706 5.802 98,491 +0.02(+0.33%)
Jan 06, 2004 5.534 5.782 5.534 5.782 115,279 +0.10(+1.68%)
Jan 05, 2004 5.582 5.716 5.353 5.687 121,462 +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.