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

Immersion Corp (NQ: IMMR )

8.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2015 11.15 11.27 11.00 11.04 180,288 -0.21(-1.86%)
Aug 28, 2015 11.21 11.47 11.11 11.25 123,253 -0.05(-0.42%)
Aug 27, 2015 11.37 11.51 11.08 11.29 141,778 +0.10(+0.94%)
Aug 26, 2015 10.88 11.29 10.64 11.19 203,625 +0.50(+4.63%)
Aug 25, 2015 11.25 11.30 10.61 10.69 188,871 +0.00(+0.00%)
Aug 24, 2015 10.27 11.16 9.875 10.69 299,319 -0.14(-1.32%)
Aug 21, 2015 10.47 10.91 10.22 10.84 317,683 +0.10(+0.89%)
Aug 20, 2015 11.50 11.50 10.69 10.74 321,463 -0.87(-7.46%)
Aug 19, 2015 11.65 11.81 11.24 11.61 214,383 -0.11(-0.98%)
Aug 18, 2015 11.89 12.00 11.70 11.72 136,104 -0.15(-1.28%)
Aug 17, 2015 11.87 12.04 11.79 11.87 145,802 -0.02(-0.16%)
Aug 14, 2015 11.73 11.92 11.71 11.89 89,978 +0.12(+1.05%)
Aug 13, 2015 12.03 12.17 11.72 11.77 85,851 -0.27(-2.22%)
Aug 12, 2015 12.06 12.10 11.56 12.04 194,897 -0.07(-0.55%)
Aug 11, 2015 12.16 12.33 11.97 12.10 130,695 -0.18(-1.47%)
Aug 10, 2015 12.63 13.06 12.06 12.28 370,675 +0.39(+3.28%)
Aug 07, 2015 11.76 12.07 11.53 11.89 256,681 +0.02(+0.16%)
Aug 06, 2015 12.05 12.15 11.58 11.87 312,062 -0.13(-1.11%)
Aug 05, 2015 12.37 12.65 11.94 12.01 298,175 -0.30(-2.47%)
Aug 04, 2015 12.39 12.46 11.83 12.31 302,266 -0.05(-0.39%)
Aug 03, 2015 13.03 13.12 12.34 12.36 449,801 -0.70(-5.39%)
Jul 31, 2015 11.44 13.24 11.44 13.06 1,337,075 +2.09(+18.99%)
Jul 30, 2015 11.00 11.11 10.81 10.98 147,951 -0.10(-0.94%)
Jul 29, 2015 11.23 11.35 11.04 11.08 104,012 -0.12(-1.10%)
Jul 28, 2015 11.32 11.32 10.80 11.21 182,680 +0.02(+0.17%)
Jul 27, 2015 11.19 11.31 10.99 11.19 93,117 -0.05(-0.42%)
Jul 24, 2015 11.51 11.59 11.19 11.24 151,285 -0.28(-2.40%)
Jul 23, 2015 11.66 11.86 11.39 11.51 165,812 -0.06(-0.49%)
Jul 22, 2015 11.95 11.96 11.43 11.57 158,455 -0.47(-3.88%)
Jul 21, 2015 11.57 12.13 11.52 12.04 259,372 +0.50(+4.29%)
Jul 20, 2015 12.03 12.03 11.50 11.54 159,155 -0.49(-4.04%)
Jul 17, 2015 12.05 12.09 11.85 12.03 172,562 -0.07(-0.55%)
Jul 16, 2015 11.97 12.17 11.82 12.09 205,595 +0.21(+1.76%)
Jul 15, 2015 12.18 12.27 11.75 11.88 198,427 -0.41(-3.33%)
Jul 14, 2015 11.92 12.34 11.90 12.29 143,185 +0.39(+3.28%)
Jul 13, 2015 11.81 12.07 11.52 11.90 234,069 +0.18(+1.54%)
Jul 10, 2015 11.86 11.98 11.60 11.72 234,915 -0.03(-0.24%)
Jul 09, 2015 11.93 12.16 11.69 11.75 251,998 +0.01(+0.08%)
Jul 08, 2015 11.73 12.34 11.47 11.74 329,020 -0.14(-1.20%)
Jul 07, 2015 11.73 11.93 11.43 11.88 179,885 +0.11(+0.97%)
Jul 06, 2015 11.67 11.82 11.58 11.77 144,100 +0.03(+0.24%)
Jul 02, 2015 12.02 11.74 11.74 11.74 148,911 -0.25(-2.06%)
Jul 01, 2015 12.18 12.18 11.88 11.99 240,530 -0.08(-0.63%)
Jun 30, 2015 12.04 12.41 11.88 12.06 450,279 +0.13(+1.12%)
Jun 29, 2015 11.72 11.99 11.57 11.93 281,792 +0.03(+0.24%)
Jun 26, 2015 12.28 12.30 11.56 11.90 505,611 -0.36(-2.95%)
Jun 25, 2015 11.62 12.33 11.47 12.26 415,859 +0.68(+5.83%)
Jun 24, 2015 11.98 11.99 11.52 11.59 255,324 -0.52(-4.32%)
Jun 23, 2015 12.28 12.28 11.79 12.11 749,179 +0.81(+7.16%)
Jun 22, 2015 11.19 11.40 11.17 11.30 128,116 +0.18(+1.63%)
Jun 19, 2015 11.25 11.27 11.05 11.12 203,231 -0.12(-1.10%)
Jun 18, 2015 11.32 11.42 11.22 11.25 124,247 -0.04(-0.34%)
Jun 17, 2015 11.47 11.55 11.20 11.28 103,770 -0.16(-1.41%)
Jun 16, 2015 11.43 11.53 11.33 11.45 171,846 -0.03(-0.25%)
Jun 15, 2015 11.54 11.61 11.29 11.47 312,043 -0.09(-0.74%)
Jun 12, 2015 11.12 11.65 11.11 11.56 301,094 +0.41(+3.67%)
Jun 11, 2015 11.08 11.19 11.02 11.15 93,417 +0.08(+0.69%)
Jun 10, 2015 11.02 11.26 10.89 11.07 196,684 +0.20(+1.84%)
Jun 09, 2015 11.24 11.24 10.86 10.87 237,494 -0.33(-2.97%)
Jun 08, 2015 11.62 11.88 11.16 11.21 145,577 -0.47(-4.00%)
Jun 05, 2015 11.55 11.76 11.49 11.67 145,629 +0.07(+0.57%)
Jun 04, 2015 11.66 11.74 11.45 11.61 157,842 -0.10(-0.81%)
Jun 03, 2015 11.68 11.89 11.60 11.70 116,570 +0.07(+0.57%)
Jun 02, 2015 11.93 12.03 11.62 11.64 176,950 -0.30(-2.55%)
Jun 01, 2015 11.60 11.95 11.54 11.94 378,304 +0.43(+3.72%)
May 29, 2015 11.74 11.88 11.40 11.51 234,204 -0.23(-1.95%)
May 28, 2015 11.59 11.86 11.50 11.74 196,202 +0.15(+1.32%)
May 27, 2015 11.49 11.63 11.41 11.59 198,599 +0.10(+0.83%)
May 26, 2015 11.31 11.56 11.19 11.49 303,790 +0.16(+1.43%)
May 22, 2015 11.29 11.33 11.33 11.33 389,711 +0.03(+0.25%)
May 21, 2015 10.99 11.36 10.94 11.30 311,250 +0.32(+2.95%)
May 20, 2015 11.12 11.32 10.91 10.98 297,443 -0.10(-0.94%)
May 19, 2015 11.27 11.38 11.06 11.08 213,888 -0.18(-1.61%)
May 18, 2015 11.12 11.28 11.01 11.27 256,571 +0.14(+1.28%)
May 15, 2015 11.35 11.37 11.11 11.12 246,774 -0.20(-1.81%)
May 14, 2015 11.53 11.53 11.20 11.33 350,443 -0.15(-1.29%)
May 13, 2015 11.41 11.75 11.41 11.47 438,726 +0.09(+0.75%)
May 12, 2015 11.33 11.45 11.12 11.39 265,668 +0.05(+0.42%)
May 11, 2015 11.36 11.47 11.21 11.34 262,956 +0.04(+0.34%)
May 08, 2015 11.43 11.43 11.22 11.30 221,191 -0.02(-0.17%)
May 07, 2015 11.05 11.39 10.93 11.32 276,409 +0.23(+2.06%)
May 06, 2015 11.04 11.22 10.95 11.09 265,080 +0.05(+0.43%)
May 05, 2015 11.17 11.33 10.93 11.05 521,779 -0.30(-2.60%)
May 04, 2015 11.26 11.55 11.01 11.34 506,044 +0.42(+3.84%)
May 01, 2015 10.58 11.41 10.14 10.92 763,163 +0.61(+5.91%)
Apr 30, 2015 10.57 10.64 10.14 10.31 972,391 -0.23(-2.17%)
Apr 29, 2015 9.970 10.61 9.789 10.54 547,982 +0.70(+7.06%)
Apr 28, 2015 9.561 10.02 9.472 9.846 255,716 +0.25(+2.58%)
Apr 27, 2015 9.618 9.637 9.341 9.599 230,915 +0.05(+0.50%)
Apr 24, 2015 9.675 9.760 9.427 9.551 146,796 -0.14(-1.47%)
Apr 23, 2015 9.503 9.827 9.427 9.694 257,378 +0.14(+1.50%)
Apr 22, 2015 9.437 9.684 9.313 9.551 133,442 +0.10(+1.11%)
Apr 21, 2015 9.399 9.456 9.246 9.446 151,629 +0.10(+1.12%)
Apr 20, 2015 9.237 9.532 9.170 9.341 170,565 +0.19(+2.08%)
Apr 17, 2015 9.227 9.284 9.075 9.151 128,617 -0.16(-1.74%)
Apr 16, 2015 9.180 9.387 9.060 9.313 126,342 +0.20(+2.19%)
Apr 15, 2015 9.237 9.332 9.075 9.113 317,572 -0.10(-1.14%)
Apr 14, 2015 9.275 9.370 9.084 9.218 140,252 -0.09(-0.92%)
Apr 13, 2015 9.456 9.503 9.265 9.303 108,592 -0.17(-1.81%)
Apr 10, 2015 9.389 9.547 9.332 9.475 149,626 +0.11(+1.22%)
Apr 09, 2015 9.341 9.475 9.265 9.361 179,625 -0.02(-0.20%)
Apr 08, 2015 9.256 9.713 9.213 9.380 454,366 +0.22(+2.39%)
Apr 07, 2015 8.856 9.227 8.808 9.161 283,228 +0.35(+4.00%)
Apr 06, 2015 8.818 8.961 8.599 8.808 187,289 -0.10(-1.18%)
Apr 02, 2015 8.570 8.913 8.913 8.913 239,644 +0.34(+4.00%)
Apr 01, 2015 8.675 8.780 8.446 8.570 235,750 -0.17(-1.96%)
Mar 31, 2015 8.542 8.770 8.477 8.742 221,947 +0.17(+2.00%)
Mar 30, 2015 8.246 8.637 8.184 8.570 219,264 +0.35(+4.29%)
Mar 27, 2015 8.285 8.361 8.094 8.218 106,539 -0.10(-1.15%)
Mar 26, 2015 8.256 8.389 8.094 8.313 147,645 +0.01(+0.11%)
Mar 25, 2015 8.732 8.766 8.285 8.304 234,451 -0.44(-5.01%)
Mar 24, 2015 8.789 8.856 8.675 8.742 233,795 -0.03(-0.33%)
Mar 23, 2015 8.189 8.789 8.142 8.770 360,745 +0.68(+8.35%)
Mar 20, 2015 7.989 8.237 7.989 8.094 199,921 +0.16(+2.04%)
Mar 19, 2015 7.999 8.149 7.856 7.932 173,547 -0.09(-1.07%)
Mar 18, 2015 7.599 8.051 7.589 8.018 223,706 +0.42(+5.51%)
Mar 17, 2015 7.580 7.647 7.504 7.599 253,203 -0.03(-0.37%)
Mar 16, 2015 7.913 7.913 7.599 7.627 134,078 -0.25(-3.14%)
Mar 13, 2015 8.008 8.008 7.723 7.875 198,129 +0.01(+0.12%)
Mar 12, 2015 8.027 8.094 7.799 7.866 208,887 -0.13(-1.67%)
Mar 11, 2015 7.551 8.151 7.523 7.999 395,374 +0.59(+7.97%)
Mar 10, 2015 7.808 7.894 7.351 7.408 813,441 -0.48(-6.04%)
Mar 09, 2015 7.666 8.284 7.580 7.885 752,052 +0.23(+2.99%)
Mar 06, 2015 7.561 7.846 7.561 7.656 418,749 -0.34(-4.29%)
Mar 05, 2015 7.808 8.027 7.799 7.999 268,180 +0.08(+0.96%)
Mar 04, 2015 7.627 7.961 7.704 7.923 198,570 +0.22(+2.84%)
Mar 03, 2015 7.523 7.780 7.523 7.704 279,133 +0.17(+2.28%)
Mar 02, 2015 7.932 8.057 7.489 7.532 451,361 -0.39(-4.93%)
Feb 27, 2015 7.399 8.008 7.399 7.923 546,420 -0.17(-2.12%)
Feb 26, 2015 8.008 8.113 7.951 8.094 267,125 +0.08(+0.95%)
Feb 25, 2015 7.923 8.115 7.904 8.018 163,708 -0.03(-0.35%)
Feb 24, 2015 8.265 8.265 7.980 8.046 211,086 -0.20(-2.42%)
Feb 23, 2015 8.361 8.361 8.151 8.246 199,227 -0.13(-1.59%)
Feb 20, 2015 8.370 8.437 8.227 8.380 215,005 +0.03(+0.34%)
Feb 19, 2015 8.218 8.418 8.151 8.351 136,097 +0.10(+1.15%)
Feb 18, 2015 8.332 8.418 8.147 8.256 128,484 -0.12(-1.48%)
Feb 17, 2015 8.532 8.580 8.189 8.380 360,121 -0.20(-2.33%)
Feb 13, 2015 8.665 8.580 8.580 8.580 432,977 -0.09(-0.99%)
Feb 12, 2015 8.570 8.818 8.504 8.665 629,018 +0.22(+2.59%)
Feb 11, 2015 9.046 9.656 8.427 8.446 830,480 -0.65(-7.12%)
Feb 10, 2015 9.218 9.275 8.961 9.094 69,132 -0.03(-0.31%)
Feb 09, 2015 9.246 9.338 9.094 9.122 115,514 -0.14(-1.54%)
Feb 06, 2015 9.218 9.551 9.170 9.265 136,731 +0.05(+0.52%)
Feb 05, 2015 9.170 9.351 8.999 9.218 153,724 +0.05(+0.52%)
Feb 04, 2015 9.351 9.608 9.161 9.170 253,964 -0.25(-2.63%)
Feb 03, 2015 9.094 9.827 9.075 9.418 342,941 +0.37(+4.11%)
Feb 02, 2015 8.989 9.132 8.884 9.046 201,365 +0.09(+0.96%)
Jan 30, 2015 9.218 9.294 8.956 8.961 344,887 -0.33(-3.59%)
Jan 29, 2015 9.037 9.332 8.984 9.294 317,819 +0.30(+3.39%)
Jan 28, 2015 9.151 9.199 8.961 8.989 279,090 -0.07(-0.74%)
Jan 27, 2015 8.989 9.237 8.932 9.056 120,817 -0.08(-0.83%)
Jan 26, 2015 8.684 9.170 8.684 9.132 198,994 +0.41(+4.69%)
Jan 23, 2015 8.770 8.899 8.589 8.723 148,507 -0.04(-0.43%)
Jan 22, 2015 8.761 8.856 8.561 8.761 253,753 +0.05(+0.55%)
Jan 21, 2015 8.913 8.932 8.684 8.713 180,803 -0.20(-2.24%)
Jan 20, 2015 8.532 8.970 8.475 8.913 318,739 +0.41(+4.82%)
Jan 16, 2015 8.246 8.532 8.170 8.504 167,177 +0.22(+2.64%)
Jan 15, 2015 8.742 8.865 8.199 8.285 320,451 -0.45(-5.13%)
Jan 14, 2015 8.265 8.751 8.265 8.732 268,151 +0.39(+4.68%)
Jan 13, 2015 8.256 8.789 8.227 8.342 345,693 +0.20(+2.46%)
Jan 12, 2015 8.094 8.180 8.037 8.142 267,351 +0.03(+0.35%)
Jan 09, 2015 8.132 8.285 8.075 8.113 153,814 -0.04(-0.47%)
Jan 08, 2015 7.999 8.256 7.999 8.151 212,488 +0.19(+2.39%)
Jan 07, 2015 8.275 8.427 7.713 7.961 324,302 -0.29(-3.46%)
Jan 06, 2015 8.694 8.704 8.104 8.246 254,467 -0.44(-5.04%)
Jan 05, 2015 8.732 9.189 8.665 8.684 213,443 -0.12(-1.41%)
Jan 02, 2015 9.046 9.046 8.523 8.808 161,505 -0.21(-2.32%)
Dec 31, 2014 8.865 9.018 9.018 9.018 191,442 +0.14(+1.61%)
Dec 30, 2014 8.761 8.961 8.627 8.875 130,405 +0.08(+0.87%)
Dec 29, 2014 9.037 9.094 8.737 8.799 84,351 -0.27(-2.94%)
Dec 26, 2014 9.046 9.156 8.856 9.065 100,241 +0.07(+0.74%)
Dec 24, 2014 8.580 8.999 8.999 8.999 114,256 +0.45(+5.23%)
Dec 23, 2014 8.694 8.865 8.504 8.551 112,540 -0.10(-1.10%)
Dec 22, 2014 8.475 8.808 8.332 8.646 167,845 +0.16(+1.91%)
Dec 19, 2014 8.542 8.599 8.323 8.484 353,956 -0.08(-0.89%)
Dec 18, 2014 8.665 8.723 8.408 8.561 216,989 -0.03(-0.33%)
Dec 17, 2014 8.275 8.641 8.256 8.589 189,053 +0.32(+3.92%)
Dec 16, 2014 8.237 8.551 8.237 8.265 167,972 -0.03(-0.34%)
Dec 15, 2014 8.542 8.627 8.152 8.294 179,968 -0.21(-2.46%)
Dec 12, 2014 8.237 8.627 8.189 8.504 202,226 +0.11(+1.36%)
Dec 11, 2014 8.456 8.694 8.304 8.389 187,095 -0.02(-0.23%)
Dec 10, 2014 8.570 8.732 8.351 8.408 204,491 -0.19(-2.21%)
Dec 09, 2014 8.142 8.704 7.989 8.599 209,759 +0.35(+4.27%)
Dec 08, 2014 8.208 8.475 8.161 8.246 209,988 +0.04(+0.46%)
Dec 05, 2014 7.932 8.380 7.932 8.208 265,156 +0.27(+3.36%)
Dec 04, 2014 8.027 8.161 7.885 7.942 71,491 -0.09(-1.07%)
Dec 03, 2014 7.913 8.105 7.866 8.027 128,303 +0.10(+1.32%)
Dec 02, 2014 7.875 8.151 7.875 7.923 140,787 +0.05(+0.60%)
Dec 01, 2014 8.208 8.208 7.856 7.875 125,087 -0.38(-4.61%)
Nov 28, 2014 8.370 8.513 8.170 8.256 64,014 -0.12(-1.48%)
Nov 26, 2014 8.256 8.380 8.380 8.380 111,526 +0.14(+1.68%)
Nov 25, 2014 8.332 8.463 8.132 8.242 111,594 -0.06(-0.75%)
Nov 24, 2014 8.351 8.456 8.275 8.304 139,981 -0.06(-0.68%)
Nov 21, 2014 8.494 8.523 8.361 8.361 165,038 +0.02(+0.23%)
Nov 20, 2014 8.180 8.342 8.113 8.342 206,236 +0.13(+1.62%)
Nov 19, 2014 8.504 8.542 8.159 8.208 261,017 -0.33(-3.90%)
Nov 18, 2014 8.665 8.903 8.532 8.542 245,216 -0.11(-1.32%)
Nov 17, 2014 8.589 8.675 8.475 8.656 208,122 -0.10(-1.09%)
Nov 14, 2014 8.285 8.837 8.285 8.751 286,318 +0.49(+5.88%)
Nov 13, 2014 8.799 8.889 8.208 8.265 255,056 -0.53(-6.06%)
Nov 12, 2014 8.704 8.865 8.570 8.799 360,617 +0.05(+0.54%)
Nov 11, 2014 8.561 8.780 8.446 8.751 281,164 +0.21(+2.45%)
Nov 10, 2014 8.618 8.713 8.380 8.542 204,994 -0.10(-1.21%)
Nov 07, 2014 8.427 8.656 8.259 8.646 301,318 +0.22(+2.60%)
Nov 06, 2014 8.113 8.456 8.041 8.427 282,394 +0.34(+4.24%)
Nov 05, 2014 8.389 8.389 7.980 8.085 252,286 -0.21(-2.53%)
Nov 04, 2014 8.313 8.399 8.161 8.294 283,420 +0.09(+1.04%)
Nov 03, 2014 7.980 8.456 7.618 8.208 449,903 +0.19(+2.38%)
Oct 31, 2014 7.589 8.361 7.589 8.018 468,319 -0.06(-0.71%)
Oct 30, 2014 7.951 8.218 7.846 8.075 317,329 +0.11(+1.44%)
Oct 29, 2014 7.923 8.056 7.695 7.961 242,422 +0.03(+0.36%)
Oct 28, 2014 7.504 7.961 7.426 7.932 225,549 +0.50(+6.79%)
Oct 27, 2014 7.304 7.380 7.380 7.427 194,691 +0.05(+0.65%)
Oct 24, 2014 7.542 7.608 7.342 7.380 260,532 -0.12(-1.65%)
Oct 23, 2014 7.266 7.637 7.132 7.504 292,234 +0.33(+4.65%)
Oct 22, 2014 7.389 7.685 7.170 7.170 203,201 -0.23(-3.09%)
Oct 21, 2014 7.485 7.660 7.142 7.399 217,238 -0.02(-0.26%)
Oct 20, 2014 7.399 7.580 7.351 7.418 216,708 -0.02(-0.26%)
Oct 17, 2014 7.618 7.656 7.370 7.437 196,550 -0.06(-0.76%)
Oct 16, 2014 7.037 7.580 7.037 7.494 198,803 +0.34(+4.79%)
Oct 15, 2014 7.161 7.265 6.851 7.151 438,403 -0.12(-1.70%)
Oct 14, 2014 7.608 7.921 7.237 7.275 424,308 -0.21(-2.80%)
Oct 13, 2014 7.408 7.589 7.389 7.485 495,681 +0.09(+1.16%)
Oct 10, 2014 7.485 7.627 7.380 7.399 414,533 -0.13(-1.77%)
Oct 09, 2014 7.808 7.808 7.523 7.532 312,509 -0.28(-3.54%)
Oct 08, 2014 7.532 7.894 7.523 7.808 261,973 +0.26(+3.40%)
Oct 07, 2014 7.542 7.713 7.485 7.551 310,939 -0.07(-0.94%)
Oct 06, 2014 7.875 7.923 7.618 7.623 214,284 -0.25(-3.20%)
Oct 03, 2014 8.037 8.123 7.837 7.875 169,584 -0.08(-0.96%)
Oct 02, 2014 7.799 7.999 7.656 7.951 303,148 +0.18(+2.33%)
Oct 01, 2014 8.142 8.256 7.770 7.770 538,791 -0.40(-4.90%)
Sep 30, 2014 8.456 8.570 8.104 8.170 473,987 -0.32(-3.81%)
Sep 29, 2014 8.532 8.684 8.418 8.494 190,393 -0.12(-1.44%)
Sep 26, 2014 8.599 8.684 8.570 8.618 191,921 +0.02(+0.22%)
Sep 25, 2014 8.513 8.684 8.513 8.599 292,141 +0.04(+0.44%)
Sep 24, 2014 8.627 8.742 8.513 8.561 239,987 -0.08(-0.88%)
Sep 23, 2014 8.542 8.694 8.523 8.637 588,158 +0.04(+0.44%)
Sep 22, 2014 8.484 8.665 8.427 8.599 279,449 +0.08(+0.89%)
Sep 19, 2014 8.970 8.970 8.504 8.523 482,738 -0.43(-4.79%)
Sep 18, 2014 9.142 9.142 8.875 8.951 188,808 -0.17(-1.88%)
Sep 17, 2014 9.056 9.237 8.980 9.122 217,045 +0.04(+0.42%)
Sep 16, 2014 9.608 9.808 8.932 9.084 546,752 -0.10(-1.14%)
Sep 15, 2014 9.456 9.503 8.913 9.189 440,609 -0.30(-3.11%)
Sep 12, 2014 9.513 9.532 9.303 9.484 386,001 -0.05(-0.50%)
Sep 11, 2014 9.361 9.784 9.294 9.532 539,890 +0.08(+0.81%)
Sep 10, 2014 9.380 9.617 9.130 9.456 469,228 +0.07(+0.76%)
Sep 09, 2014 10.67 11.38 9.380 9.384 1,769,027 -1.27(-11.93%)
Sep 08, 2014 9.780 11.10 9.770 10.66 1,161,052 +0.89(+9.06%)
Sep 05, 2014 9.808 9.960 9.727 9.770 302,010 -0.07(-0.68%)
Sep 04, 2014 9.780 10.38 9.741 9.837 1,285,244 +0.10(+0.98%)
Sep 03, 2014 9.999 10.09 9.703 9.741 258,812 -0.22(-2.20%)
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.