Skip to main content
Recent Quotes
My Watchlist
Indicators
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 16, 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 (%)
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%)
Jan 02, 2004 5.694 5.704 5.475 5.513 49,252 -0.15(-2.69%)
Dec 31, 2003 5.533 5.666 5.533 5.666 90,733 +0.06(+1.02%)
Dec 30, 2003 5.218 5.609 5.085 5.609 118,329 +0.37(+7.09%)
Dec 29, 2003 5.247 5.285 5.142 5.237 33,983 -0.06(-1.08%)
Dec 26, 2003 5.294 5.294 5.133 5.294 20,172 +0.10(+1.83%)
Dec 24, 2003 5.228 5.228 5.142 5.199 10,575 -0.02(-0.36%)
Dec 23, 2003 5.009 5.256 5.009 5.218 26,253 +0.12(+2.43%)
Dec 22, 2003 5.180 5.228 5.037 5.095 24,437 -0.08(-1.47%)
Dec 19, 2003 5.152 5.285 5.095 5.171 17,146 -0.06(-1.09%)
Dec 18, 2003 5.123 5.247 5.123 5.228 13,147 +0.07(+1.29%)
Dec 17, 2003 5.314 5.428 5.142 5.161 59,858 -0.15(-2.87%)
Dec 16, 2003 5.285 5.333 5.218 5.314 50,144 +0.08(+1.45%)
Dec 15, 2003 5.428 5.475 5.237 5.237 24,064 -0.03(-0.54%)
Dec 12, 2003 5.399 5.542 5.237 5.266 36,083 +0.01(+0.18%)
Dec 11, 2003 5.304 5.580 5.199 5.256 22,683 +0.02(+0.36%)
Dec 10, 2003 5.323 5.323 5.199 5.237 78,131 -0.10(-1.79%)
Dec 09, 2003 5.637 5.637 5.333 5.333 35,999 -0.35(-6.20%)
Dec 08, 2003 5.732 5.752 5.571 5.685 33,598 -0.04(-0.67%)
Dec 05, 2003 5.409 5.723 5.380 5.723 80,280 +0.31(+5.81%)
Dec 04, 2003 5.542 5.542 5.390 5.409 29,132 -0.13(-2.41%)
Dec 03, 2003 5.342 5.542 5.171 5.542 103,545 +0.35(+6.79%)
Dec 02, 2003 5.066 5.542 5.066 5.190 79,591 +0.07(+1.30%)
Dec 01, 2003 4.999 5.142 4.999 5.123 70,995 +0.08(+1.51%)
Nov 28, 2003 4.676 5.171 4.666 5.047 104,190 -0.04(-0.75%)
Nov 26, 2003 5.047 5.171 4.952 5.085 55,096 +0.08(+1.52%)
Nov 25, 2003 5.142 5.180 4.952 5.009 59,450 -0.10(-2.05%)
Nov 24, 2003 5.142 5.237 5.104 5.114 35,186 -0.04(-0.74%)
Nov 21, 2003 5.066 5.180 5.123 5.152 25,850 +0.09(+1.69%)
Nov 20, 2003 5.114 5.304 5.066 5.066 49,908 -0.22(-4.14%)
Nov 19, 2003 5.352 5.352 5.152 5.285 63,850 -0.17(-3.14%)
Nov 18, 2003 5.247 5.542 5.247 5.456 50,571 +0.30(+5.92%)
Nov 17, 2003 5.533 5.580 5.152 5.152 94,800 -0.51(-9.08%)
Nov 14, 2003 5.723 5.742 5.533 5.666 46,575 -0.12(-2.14%)
Nov 13, 2003 5.704 5.809 5.599 5.790 45,373 +0.09(+1.50%)
Nov 12, 2003 5.542 5.732 5.447 5.704 78,234 +0.16(+2.92%)
Nov 11, 2003 5.723 5.762 5.542 5.542 35,702 -0.17(-2.95%)
Nov 10, 2003 5.818 5.828 5.628 5.711 41,660 -0.00(-0.05%)
Nov 07, 2003 5.809 5.875 5.713 5.713 39,917 -0.10(-1.80%)
Nov 06, 2003 5.790 5.923 5.704 5.818 61,217 +0.06(+0.99%)
Nov 05, 2003 5.847 5.923 5.618 5.761 151,361 -0.10(-1.63%)
Nov 04, 2003 5.142 6.001 5.066 5.856 678,868 +0.88(+17.59%)
Nov 03, 2003 5.504 5.571 4.961 4.980 286,523 -0.54(-9.83%)
Oct 31, 2003 5.380 5.571 5.380 5.523 27,198 +0.03(+0.52%)
Oct 30, 2003 5.571 5.523 5.475 5.494 42,426 -0.08(-1.37%)
Oct 29, 2003 5.647 5.809 5.475 5.571 109,131 -0.22(-3.78%)
Oct 28, 2003 5.752 5.866 5.180 5.790 309,197 -0.40(-6.46%)
Oct 27, 2003 6.018 6.218 5.866 6.190 142,715 +0.19(+3.17%)
Oct 24, 2003 5.866 6.018 5.818 5.999 65,739 +0.00(+0.00%)
Oct 23, 2003 5.980 5.999 5.809 5.999 54,082 -0.02(-0.32%)
Oct 22, 2003 5.780 6.028 5.752 6.018 90,628 +0.32(+5.69%)
Oct 21, 2003 5.704 5.761 5.666 5.694 18,902 -0.04(-0.66%)
Oct 20, 2003 5.713 5.855 5.666 5.732 53,872 -0.09(-1.47%)
Oct 17, 2003 5.923 5.923 5.732 5.818 50,407 -0.13(-2.24%)
Oct 16, 2003 5.952 5.999 5.952 5.952 129,798 +0.00(+0.00%)
Oct 15, 2003 5.999 6.047 5.856 5.952 97,926 -0.04(-0.64%)
Oct 14, 2003 5.666 5.990 5.580 5.990 90,628 +0.31(+5.54%)
Oct 13, 2003 5.952 5.990 5.618 5.675 36,335 -0.23(-3.87%)
Oct 10, 2003 5.942 6.085 5.828 5.904 29,588 -0.03(-0.48%)
Oct 09, 2003 5.999 6.047 5.685 5.932 96,141 -0.06(-0.95%)
Oct 08, 2003 5.828 5.999 5.809 5.990 197,890 +0.04(+0.64%)
Oct 07, 2003 5.456 5.952 5.456 5.952 207,567 +0.43(+7.76%)
Oct 06, 2003 5.713 5.713 5.266 5.523 125,387 -0.16(-2.85%)
Oct 03, 2003 6.047 6.085 5.571 5.685 186,707 +0.07(+1.19%)
Oct 02, 2003 6.094 6.094 5.580 5.618 91,299 -0.26(-4.38%)
Oct 01, 2003 6.085 6.380 5.523 5.875 406,586 -0.03(-0.48%)
Sep 30, 2003 4.866 6.047 4.866 5.904 556,061 +1.03(+21.09%)
Sep 29, 2003 5.371 5.371 4.847 4.875 185,132 -0.46(-8.57%)
Sep 26, 2003 5.685 5.694 5.104 5.333 128,721 -0.43(-7.44%)
Sep 25, 2003 5.904 5.952 5.618 5.761 188,993 -0.14(-2.42%)
Sep 24, 2003 5.907 5.971 5.856 5.904 346,203 -0.00(-0.05%)
Sep 23, 2003 5.704 5.952 5.704 5.907 90,084 +0.20(+3.56%)
Sep 22, 2003 5.732 5.761 5.504 5.704 71,515 -0.07(-1.16%)
Sep 19, 2003 5.904 5.904 5.618 5.771 89,197 -0.11(-1.94%)
Sep 18, 2003 5.809 5.942 5.618 5.885 153,899 +0.22(+3.87%)
Sep 17, 2003 6.190 6.237 5.609 5.666 275,199 -0.28(-4.65%)
Sep 16, 2003 5.856 6.047 5.847 5.942 373,919 -0.01(-0.16%)
Sep 15, 2003 5.809 6.190 5.752 5.952 581,679 +0.25(+4.34%)
Sep 12, 2003 5.437 5.780 5.314 5.704 768,816 +0.33(+6.21%)
Sep 11, 2003 4.904 5.428 4.761 5.371 221,792 +0.41(+8.25%)
Sep 10, 2003 5.256 5.285 4.856 4.961 118,037 -0.32(-6.13%)
Sep 09, 2003 5.056 5.285 4.999 5.285 134,734 +0.06(+1.09%)
Sep 08, 2003 5.294 5.304 4.999 5.228 159,728 -0.05(-0.90%)
Sep 05, 2003 5.599 5.618 5.123 5.275 362,407 -0.29(-5.14%)
Sep 04, 2003 5.523 5.647 5.475 5.561 486,745 +0.13(+2.46%)
Sep 03, 2003 4.885 5.437 4.856 5.428 590,815 +0.59(+12.20%)
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.