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 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.875 6.951 6.809 6.904 233,017 +0.07(+0.97%)
Aug 30, 2016 6.894 6.951 6.761 6.837 400,231 -0.08(-1.10%)
Aug 29, 2016 6.904 6.937 6.808 6.913 122,949 +0.05(+0.69%)
Aug 26, 2016 6.904 7.028 6.799 6.866 113,110 -0.07(-0.96%)
Aug 25, 2016 6.923 6.947 6.780 6.932 170,094 +0.01(+0.14%)
Aug 24, 2016 6.913 6.980 6.856 6.923 186,471 -0.01(-0.14%)
Aug 23, 2016 6.799 7.018 6.799 6.932 315,405 +0.19(+2.82%)
Aug 22, 2016 6.675 6.751 6.599 6.742 138,218 +0.02(+0.28%)
Aug 19, 2016 6.666 6.813 6.323 6.723 268,885 +0.03(+0.43%)
Aug 18, 2016 6.218 6.751 6.151 6.694 342,808 +0.47(+7.49%)
Aug 17, 2016 6.294 6.342 6.142 6.228 411,708 -0.08(-1.21%)
Aug 16, 2016 6.409 6.437 6.123 6.304 464,451 -0.12(-1.93%)
Aug 15, 2016 6.275 6.437 6.199 6.428 226,040 +0.16(+2.58%)
Aug 12, 2016 6.190 6.342 6.104 6.266 195,758 +0.08(+1.23%)
Aug 11, 2016 6.056 6.313 6.056 6.190 184,546 +0.13(+2.20%)
Aug 10, 2016 6.094 6.171 6.047 6.056 213,532 -0.02(-0.31%)
Aug 09, 2016 6.171 6.285 6.061 6.075 319,810 -0.08(-1.24%)
Aug 08, 2016 5.971 6.313 5.971 6.151 418,571 +0.03(+0.47%)
Aug 05, 2016 6.742 6.912 5.942 6.123 1,615,790 -1.02(-14.27%)
Aug 04, 2016 7.199 7.485 6.980 7.142 591,430 -0.03(-0.40%)
Aug 03, 2016 7.123 7.180 6.961 7.170 263,377 +0.04(+0.53%)
Aug 02, 2016 7.142 7.304 7.066 7.132 220,529 +0.03(+0.40%)
Aug 01, 2016 7.142 7.232 7.018 7.104 189,648 -0.05(-0.67%)
Jul 29, 2016 7.199 7.332 7.028 7.151 237,467 -0.08(-1.05%)
Jul 28, 2016 7.161 7.294 7.066 7.228 237,836 +0.03(+0.40%)
Jul 27, 2016 7.237 7.346 7.104 7.199 136,849 +0.01(+0.13%)
Jul 26, 2016 7.228 7.399 7.166 7.189 170,797 -0.04(-0.53%)
Jul 25, 2016 7.323 7.418 7.156 7.228 161,349 -0.07(-0.91%)
Jul 22, 2016 7.285 7.399 7.094 7.294 189,753 +0.05(+0.66%)
Jul 21, 2016 7.599 7.713 7.170 7.247 579,865 -0.38(-4.99%)
Jul 20, 2016 7.761 7.946 7.608 7.627 392,835 -0.10(-1.23%)
Jul 19, 2016 7.275 7.789 7.208 7.723 532,974 +0.58(+8.13%)
Jul 18, 2016 6.751 7.408 6.685 7.142 735,908 +0.46(+6.84%)
Jul 15, 2016 6.628 6.942 6.428 6.685 197,052 +0.08(+1.15%)
Jul 14, 2016 6.932 6.989 6.580 6.609 331,514 -0.26(-3.74%)
Jul 13, 2016 7.018 7.018 6.770 6.866 133,919 -0.13(-1.90%)
Jul 12, 2016 6.875 7.094 6.828 6.999 128,735 +0.17(+2.51%)
Jul 11, 2016 6.885 6.970 6.804 6.828 165,197 -0.04(-0.55%)
Jul 08, 2016 6.675 6.875 6.618 6.866 275,318 +0.25(+3.74%)
Jul 07, 2016 6.561 6.789 6.485 6.618 343,573 -0.01(-0.14%)
Jul 05, 2016 6.913 6.913 6.599 6.628 170,479 -0.29(-4.13%)
Jul 01, 2016 6.970 6.913 6.913 6.913 190,707 -0.08(-1.09%)
Jun 30, 2016 7.009 7.009 6.818 6.989 295,930 +0.03(+0.41%)
Jun 29, 2016 6.989 7.156 6.837 6.961 418,793 +0.12(+1.81%)
Jun 28, 2016 6.856 7.104 6.780 6.837 500,719 +0.00(+0.00%)
Jun 27, 2016 7.332 7.570 6.704 6.837 736,495 -0.30(-4.27%)
Jun 24, 2016 7.104 7.399 6.913 7.142 1,136,061 -0.46(-6.02%)
Jun 23, 2016 6.932 8.123 6.809 7.599 823,217 +0.77(+11.30%)
Jun 22, 2016 6.980 7.123 6.713 6.828 711,164 -0.05(-0.69%)
Jun 21, 2016 6.104 6.885 6.018 6.875 749,919 +0.78(+12.81%)
Jun 20, 2016 6.028 6.247 5.875 6.094 201,012 +0.12(+2.07%)
Jun 17, 2016 6.113 6.113 5.885 5.971 384,351 -0.13(-2.18%)
Jun 16, 2016 6.056 6.109 5.952 6.104 258,783 +0.01(+0.16%)
Jun 15, 2016 6.161 6.466 6.066 6.094 182,363 -0.06(-0.93%)
Jun 14, 2016 6.132 6.361 6.104 6.151 292,573 +0.01(+0.15%)
Jun 13, 2016 6.228 6.313 6.113 6.142 268,239 -0.10(-1.68%)
Jun 10, 2016 6.475 6.494 6.237 6.247 233,729 -0.25(-3.81%)
Jun 09, 2016 6.523 6.570 6.437 6.494 276,120 -0.05(-0.73%)
Jun 08, 2016 6.361 6.609 6.313 6.542 375,961 +0.21(+3.31%)
Jun 07, 2016 6.218 6.370 6.123 6.332 474,179 +0.10(+1.68%)
Jun 06, 2016 6.209 6.342 6.113 6.228 216,947 +0.02(+0.31%)
Jun 03, 2016 6.323 6.323 6.132 6.209 227,738 -0.01(-0.15%)
Jun 02, 2016 6.123 6.275 6.066 6.218 195,417 +0.08(+1.24%)
Jun 01, 2016 6.094 6.171 6.009 6.142 339,462 +0.05(+0.78%)
May 31, 2016 5.752 6.171 5.752 6.094 368,236 +0.36(+6.31%)
May 27, 2016 5.704 5.732 5.732 5.732 287,216 +0.04(+0.67%)
May 26, 2016 5.875 5.923 5.694 5.694 239,541 -0.18(-3.08%)
May 25, 2016 5.952 6.023 5.742 5.875 194,534 -0.05(-0.80%)
May 24, 2016 5.952 5.999 5.875 5.923 215,907 +0.03(+0.48%)
May 23, 2016 5.818 6.037 5.818 5.894 307,842 +0.07(+1.14%)
May 20, 2016 5.761 5.932 5.732 5.828 196,603 +0.10(+1.66%)
May 19, 2016 5.828 5.904 5.628 5.732 306,762 -0.12(-2.11%)
May 18, 2016 5.809 5.942 5.761 5.856 224,563 +0.01(+0.16%)
May 17, 2016 6.171 6.209 5.802 5.847 402,030 -0.35(-5.68%)
May 16, 2016 5.952 6.256 5.952 6.199 211,578 +0.28(+4.66%)
May 13, 2016 5.894 6.037 5.856 5.923 295,656 +0.01(+0.16%)
May 12, 2016 6.104 6.151 5.856 5.913 452,798 -0.17(-2.82%)
May 11, 2016 6.123 6.266 6.066 6.085 210,563 -0.04(-0.62%)
May 10, 2016 6.294 6.294 6.104 6.123 244,907 -0.11(-1.83%)
May 09, 2016 6.456 6.466 6.161 6.237 500,858 -0.25(-3.82%)
May 06, 2016 6.542 6.894 6.256 6.485 871,507 -0.44(-6.33%)
May 05, 2016 6.818 6.999 6.694 6.923 289,685 +0.17(+2.54%)
May 04, 2016 6.789 6.999 6.723 6.751 154,756 -0.09(-1.25%)
May 03, 2016 6.894 6.951 6.761 6.837 159,450 -0.15(-2.18%)
May 02, 2016 6.989 7.009 6.856 6.989 277,677 +0.03(+0.41%)
Apr 29, 2016 7.085 7.085 6.932 6.961 124,614 -0.12(-1.75%)
Apr 28, 2016 7.228 7.342 7.075 7.085 139,538 -0.15(-2.11%)
Apr 27, 2016 7.266 7.304 7.142 7.237 136,997 +0.03(+0.40%)
Apr 26, 2016 7.361 7.399 7.161 7.208 221,379 -0.13(-1.82%)
Apr 25, 2016 7.532 7.589 7.304 7.342 193,278 -0.21(-2.77%)
Apr 22, 2016 7.532 7.647 7.432 7.551 225,384 +0.05(+0.63%)
Apr 21, 2016 7.589 7.683 7.342 7.504 267,981 -0.09(-1.13%)
Apr 20, 2016 7.732 7.789 7.447 7.589 117,558 -0.11(-1.48%)
Apr 19, 2016 7.723 7.913 7.523 7.704 258,561 -0.01(-0.12%)
Apr 18, 2016 7.866 7.885 7.599 7.713 260,495 -0.05(-0.61%)
Apr 15, 2016 7.656 7.866 7.637 7.761 256,267 +0.05(+0.62%)
Apr 14, 2016 7.742 7.827 7.637 7.713 147,242 -0.07(-0.86%)
Apr 13, 2016 7.570 7.827 7.485 7.780 450,527 +0.24(+3.16%)
Apr 12, 2016 7.285 7.570 7.285 7.542 359,827 +0.22(+2.99%)
Apr 11, 2016 7.408 7.504 7.268 7.323 357,484 -0.02(-0.26%)
Apr 08, 2016 7.494 7.504 7.294 7.342 440,021 -0.03(-0.39%)
Apr 07, 2016 7.418 7.542 7.351 7.370 210,096 -0.08(-1.02%)
Apr 06, 2016 7.494 7.580 7.380 7.447 285,579 -0.05(-0.64%)
Apr 05, 2016 7.532 7.732 7.404 7.494 215,031 -0.11(-1.50%)
Apr 04, 2016 7.808 7.832 7.537 7.608 249,374 -0.14(-1.84%)
Apr 01, 2016 7.808 7.827 7.608 7.751 306,177 -0.11(-1.45%)
Mar 31, 2016 7.970 8.104 7.837 7.866 156,379 -0.08(-0.96%)
Mar 30, 2016 8.113 8.180 7.894 7.942 144,886 -0.10(-1.18%)
Mar 29, 2016 7.713 8.123 7.656 8.037 309,125 +0.28(+3.56%)
Mar 28, 2016 7.799 7.875 7.685 7.761 186,372 -0.03(-0.37%)
Mar 24, 2016 7.685 7.789 7.789 7.789 72,565 +0.03(+0.37%)
Mar 23, 2016 7.932 7.932 7.645 7.761 174,379 -0.18(-2.28%)
Mar 22, 2016 7.913 8.018 7.837 7.942 95,158 -0.05(-0.60%)
Mar 21, 2016 7.894 8.075 7.827 7.989 174,777 +0.03(+0.36%)
Mar 18, 2016 8.189 8.275 7.875 7.961 420,426 -0.18(-2.22%)
Mar 17, 2016 7.913 8.275 7.913 8.142 247,758 +0.17(+2.15%)
Mar 16, 2016 7.761 7.989 7.675 7.970 182,523 +0.21(+2.70%)
Mar 15, 2016 7.875 7.989 7.685 7.761 230,660 -0.14(-1.81%)
Mar 14, 2016 7.951 7.989 7.866 7.904 222,327 -0.06(-0.72%)
Mar 11, 2016 7.846 7.961 7.632 7.961 391,247 +0.17(+2.20%)
Mar 10, 2016 8.094 8.094 7.608 7.789 585,261 -0.27(-3.31%)
Mar 09, 2016 7.999 8.132 7.942 8.056 335,267 -0.01(-0.12%)
Mar 08, 2016 8.265 8.570 8.018 8.066 314,550 -0.59(-6.82%)
Mar 07, 2016 8.227 8.808 7.974 8.656 204,973 +0.43(+5.21%)
Mar 04, 2016 7.904 8.618 7.618 8.227 377,101 -0.10(-1.14%)
Mar 03, 2016 8.170 8.377 8.142 8.323 216,823 +0.09(+1.04%)
Mar 02, 2016 8.561 8.723 8.113 8.237 460,607 -0.33(-3.89%)
Mar 01, 2016 8.665 8.665 8.399 8.570 244,904 -0.01(-0.11%)
Feb 29, 2016 8.637 8.980 8.442 8.580 294,337 -0.02(-0.22%)
Feb 26, 2016 8.094 8.865 7.818 8.599 1,330,244 +1.21(+16.37%)
Feb 25, 2016 7.132 7.437 6.880 7.389 258,413 +0.02(+0.26%)
Feb 24, 2016 7.228 7.561 7.132 7.370 221,288 +0.06(+0.78%)
Feb 23, 2016 7.437 7.694 7.170 7.313 241,623 -0.13(-1.79%)
Feb 22, 2016 7.656 7.732 7.408 7.447 171,120 -0.12(-1.64%)
Feb 19, 2016 7.580 7.752 7.470 7.570 102,672 -0.06(-0.75%)
Feb 18, 2016 7.808 8.046 7.389 7.627 200,014 -0.18(-2.32%)
Feb 17, 2016 7.647 7.856 7.599 7.808 168,908 +0.19(+2.50%)
Feb 16, 2016 7.523 7.685 7.389 7.618 176,578 +0.22(+2.96%)
Feb 12, 2016 7.075 7.399 7.399 7.399 325,967 +0.66(+9.75%)
Feb 11, 2016 6.409 6.761 6.313 6.742 415,849 +0.19(+2.91%)
Feb 10, 2016 6.818 6.951 6.418 6.551 397,702 -0.23(-3.37%)
Feb 09, 2016 7.104 7.199 6.656 6.780 328,021 -0.51(-7.05%)
Feb 08, 2016 7.170 7.732 7.047 7.294 138,431 -0.04(-0.52%)
Feb 05, 2016 7.399 7.470 7.237 7.332 205,278 -0.10(-1.28%)
Feb 04, 2016 7.513 7.704 7.418 7.427 243,139 -0.10(-1.27%)
Feb 03, 2016 7.904 7.904 7.417 7.523 250,439 -0.38(-4.82%)
Feb 02, 2016 8.018 8.018 7.818 7.904 140,740 -0.20(-2.47%)
Feb 01, 2016 7.999 8.142 7.751 8.104 186,693 +0.03(+0.35%)
Jan 29, 2016 7.961 8.313 7.961 8.075 205,488 +0.14(+1.80%)
Jan 28, 2016 7.970 8.323 7.823 7.932 225,368 +0.03(+0.36%)
Jan 27, 2016 7.932 8.018 7.866 7.904 242,788 -0.09(-1.07%)
Jan 26, 2016 7.666 8.104 7.523 7.989 322,050 +0.41(+5.40%)
Jan 25, 2016 7.827 7.904 7.556 7.580 137,621 -0.31(-3.98%)
Jan 22, 2016 7.618 7.980 7.589 7.894 188,811 +0.44(+5.87%)
Jan 21, 2016 7.627 7.666 7.313 7.456 257,738 -0.18(-2.37%)
Jan 20, 2016 7.256 7.732 6.761 7.637 672,285 +0.25(+3.35%)
Jan 19, 2016 7.827 8.074 7.199 7.389 264,250 -0.35(-4.55%)
Jan 15, 2016 7.627 7.742 7.742 7.742 401,578 +0.01(+0.12%)
Jan 14, 2016 7.666 7.951 7.608 7.732 253,801 +0.11(+1.50%)
Jan 13, 2016 7.961 8.046 7.589 7.618 135,313 -0.34(-4.31%)
Jan 12, 2016 8.285 8.484 7.868 7.961 168,971 -0.15(-1.88%)
Jan 11, 2016 7.961 8.132 7.799 8.113 246,859 +0.20(+2.53%)
Jan 08, 2016 8.170 8.570 7.894 7.913 353,680 -0.25(-3.03%)
Jan 07, 2016 8.799 8.913 8.123 8.161 648,721 -0.83(-9.22%)
Jan 06, 2016 9.218 9.437 8.723 8.989 538,351 -0.32(-3.48%)
Jan 05, 2016 9.970 10.06 9.294 9.313 286,427 -0.66(-6.59%)
Jan 04, 2016 10.86 10.90 9.913 9.970 422,505 -1.13(-10.21%)
Dec 31, 2015 11.16 11.10 11.10 11.10 181,571 -0.09(-0.77%)
Dec 30, 2015 11.29 11.40 11.14 11.19 64,884 -0.10(-0.84%)
Dec 29, 2015 11.46 11.49 11.21 11.28 163,867 -0.09(-0.75%)
Dec 28, 2015 11.47 11.58 11.23 11.37 98,377 -0.13(-1.16%)
Dec 24, 2015 11.71 11.50 11.50 11.50 55,868 -0.24(-2.03%)
Dec 23, 2015 11.54 11.75 11.34 11.74 124,376 +0.25(+2.15%)
Dec 22, 2015 11.35 11.50 11.19 11.49 144,269 +0.18(+1.60%)
Dec 21, 2015 11.55 11.86 11.17 11.31 176,189 -0.29(-2.46%)
Dec 18, 2015 10.95 11.79 10.82 11.60 774,226 +0.65(+5.91%)
Dec 17, 2015 10.95 11.16 10.73 10.95 341,188 +0.00(+0.00%)
Dec 16, 2015 11.27 11.34 10.86 10.95 689,904 -0.20(-1.75%)
Dec 15, 2015 11.31 11.62 11.03 11.15 174,529 -0.12(-1.06%)
Dec 14, 2015 11.49 11.56 11.09 11.27 174,286 -0.24(-2.07%)
Dec 11, 2015 11.57 11.81 11.47 11.50 217,026 -0.30(-2.58%)
Dec 10, 2015 11.72 12.21 11.43 11.81 179,774 -0.22(-1.82%)
Dec 09, 2015 12.66 12.66 11.97 12.03 181,906 -0.63(-4.97%)
Dec 08, 2015 11.93 13.00 11.93 12.66 357,680 +0.71(+5.98%)
Dec 07, 2015 12.43 12.44 11.92 11.94 160,864 -0.53(-4.28%)
Dec 04, 2015 12.49 12.74 12.39 12.47 116,815 -0.03(-0.23%)
Dec 03, 2015 12.99 13.06 12.47 12.50 135,845 -0.41(-3.17%)
Dec 02, 2015 12.99 13.31 12.87 12.91 230,970 +0.00(+0.00%)
Dec 01, 2015 12.83 13.05 12.63 12.91 131,672 +0.14(+1.12%)
Nov 30, 2015 12.92 13.04 12.61 12.77 167,644 -0.13(-1.03%)
Nov 27, 2015 12.98 13.17 11.91 12.90 49,737 -0.08(-0.59%)
Nov 25, 2015 12.82 12.98 12.98 12.98 148,281 +0.16(+1.26%)
Nov 24, 2015 12.64 12.89 12.46 12.82 104,077 +0.10(+0.75%)
Nov 23, 2015 12.63 12.81 12.60 12.72 91,765 +0.04(+0.30%)
Nov 20, 2015 12.90 12.94 12.49 12.68 139,040 -0.13(-1.04%)
Nov 19, 2015 12.53 12.84 12.47 12.82 178,866 +0.29(+2.28%)
Nov 18, 2015 12.29 12.65 12.00 12.53 245,715 +0.28(+2.25%)
Nov 17, 2015 11.94 12.40 11.53 12.26 264,684 +0.28(+2.31%)
Nov 16, 2015 11.75 12.03 11.75 11.98 79,533 +0.19(+1.62%)
Nov 13, 2015 11.68 12.05 11.68 11.79 98,192 +0.05(+0.41%)
Nov 12, 2015 12.00 12.11 11.61 11.74 191,010 -0.34(-2.84%)
Nov 11, 2015 12.13 12.32 12.05 12.08 212,347 -0.03(-0.24%)
Nov 10, 2015 12.40 12.47 12.08 12.11 269,080 -0.39(-3.12%)
Nov 09, 2015 12.86 12.87 12.46 12.50 185,074 -0.41(-3.17%)
Nov 06, 2015 12.80 13.04 12.75 12.91 301,218 +0.06(+0.44%)
Nov 05, 2015 13.26 13.43 12.81 12.86 217,192 -0.40(-3.02%)
Nov 04, 2015 13.24 13.57 13.15 13.26 224,952 -0.02(-0.14%)
Nov 03, 2015 12.93 13.76 12.76 13.27 385,447 +0.26(+1.98%)
Nov 02, 2015 12.42 13.38 12.24 13.02 401,607 +0.66(+5.32%)
Oct 30, 2015 11.38 12.84 11.26 12.36 1,019,470 +1.75(+16.52%)
Oct 29, 2015 10.96 10.97 10.53 10.61 180,511 -0.45(-4.05%)
Oct 28, 2015 10.50 11.06 10.38 11.06 138,243 +0.48(+4.50%)
Oct 27, 2015 10.69 11.12 10.47 10.58 194,277 -0.22(-2.03%)
Oct 26, 2015 11.22 11.41 10.68 10.80 147,434 -0.34(-3.08%)
Oct 23, 2015 11.06 11.41 10.85 11.14 122,902 +0.15(+1.39%)
Oct 22, 2015 10.62 11.08 10.57 10.99 168,305 +0.51(+4.91%)
Oct 21, 2015 11.07 11.07 10.37 10.47 203,070 -0.51(-4.68%)
Oct 20, 2015 11.03 11.23 10.90 10.99 68,679 -0.03(-0.26%)
Oct 19, 2015 10.68 11.03 10.36 11.02 138,521 +0.26(+2.39%)
Oct 16, 2015 10.82 10.94 10.24 10.76 190,218 +0.01(+0.09%)
Oct 15, 2015 10.57 10.91 10.52 10.75 185,549 +0.23(+2.17%)
Oct 14, 2015 10.88 10.95 10.51 10.52 139,776 -0.31(-2.90%)
Oct 13, 2015 10.55 11.01 10.55 10.84 125,945 +0.16(+1.52%)
Oct 12, 2015 11.07 11.07 10.57 10.67 187,688 -0.37(-3.36%)
Oct 09, 2015 11.12 11.16 10.87 11.05 141,200 -0.07(-0.60%)
Oct 08, 2015 11.07 11.32 11.01 11.11 113,392 +0.07(+0.60%)
Oct 07, 2015 10.97 11.05 10.53 11.05 148,792 +0.10(+0.96%)
Oct 06, 2015 10.91 11.13 10.84 10.94 166,553 -0.01(-0.09%)
Oct 05, 2015 10.81 11.13 10.80 10.95 128,669 +0.25(+2.31%)
Oct 02, 2015 10.42 10.72 10.40 10.70 141,240 +0.16(+1.54%)
Oct 01, 2015 10.72 10.72 10.20 10.54 146,440 -0.15(-1.43%)
Sep 30, 2015 10.27 10.80 10.20 10.69 314,040 +0.55(+5.45%)
Sep 29, 2015 10.39 10.47 10.07 10.14 212,205 -0.22(-2.11%)
Sep 28, 2015 10.72 10.79 10.26 10.36 291,178 -0.44(-4.06%)
Sep 25, 2015 11.33 11.33 10.77 10.80 264,299 -0.50(-4.47%)
Sep 24, 2015 11.19 11.31 11.07 11.30 109,434 +0.04(+0.34%)
Sep 23, 2015 11.25 11.42 11.05 11.27 124,553 +0.08(+0.68%)
Sep 22, 2015 11.60 11.64 11.17 11.19 190,768 -0.51(-4.39%)
Sep 21, 2015 11.67 12.00 11.62 11.70 132,295 +0.05(+0.41%)
Sep 18, 2015 11.77 12.05 11.56 11.66 335,219 -0.26(-2.16%)
Sep 17, 2015 11.64 12.09 11.51 11.91 183,497 +0.25(+2.12%)
Sep 16, 2015 11.62 11.74 11.45 11.66 136,919 +0.05(+0.41%)
Sep 15, 2015 11.61 11.80 11.48 11.62 206,538 +0.03(+0.25%)
Sep 14, 2015 11.66 11.73 11.44 11.59 206,045 -0.01(-0.08%)
Sep 11, 2015 11.46 11.80 11.39 11.60 219,393 +0.04(+0.33%)
Sep 10, 2015 11.64 11.98 11.39 11.56 231,624 +0.00(+0.00%)
Sep 09, 2015 12.26 12.26 11.40 11.56 511,255 -0.54(-4.48%)
Sep 08, 2015 11.81 12.36 11.52 12.10 280,563 +0.58(+5.04%)
Sep 04, 2015 11.37 11.52 11.52 11.52 175,480 -0.03(-0.25%)
Sep 03, 2015 11.08 11.64 11.07 11.55 250,764 +0.44(+3.94%)
Sep 02, 2015 10.87 11.11 10.64 11.11 326,707 +0.43(+4.01%)
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.