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 (%)
Sep 30, 2009 4.199 4.266 4.047 4.076 95,699 -0.10(-2.51%)
Sep 29, 2009 4.190 4.257 4.161 4.180 67,139 -0.01(-0.23%)
Sep 28, 2009 4.047 4.237 4.047 4.190 122,187 +0.10(+2.56%)
Sep 25, 2009 3.999 4.085 3.885 4.085 114,483 +0.06(+1.42%)
Sep 24, 2009 3.999 4.055 3.914 4.028 145,285 +0.03(+0.71%)
Sep 23, 2009 4.018 4.085 3.961 3.999 101,804 -0.02(-0.47%)
Sep 22, 2009 4.076 4.085 3.999 4.018 100,370 -0.05(-1.17%)
Sep 21, 2009 3.999 4.076 3.952 4.066 128,852 +0.09(+2.15%)
Sep 18, 2009 3.942 3.980 3.761 3.980 175,217 +0.05(+1.21%)
Sep 17, 2009 3.933 3.952 3.866 3.933 106,304 +0.01(+0.24%)
Sep 16, 2009 3.942 3.952 3.876 3.923 113,175 -0.04(-0.96%)
Sep 15, 2009 3.628 4.009 3.590 3.961 310,886 +0.33(+9.19%)
Sep 14, 2009 3.619 3.676 3.580 3.628 120,239 +0.04(+1.06%)
Sep 11, 2009 3.666 3.714 3.571 3.590 121,835 -0.09(-2.33%)
Sep 10, 2009 3.609 3.714 3.580 3.676 164,749 +0.05(+1.31%)
Sep 09, 2009 3.514 3.657 3.485 3.628 122,925 +0.13(+3.81%)
Sep 08, 2009 3.666 3.695 3.409 3.495 155,098 -0.15(-4.18%)
Sep 04, 2009 3.561 3.666 3.438 3.647 134,008 +0.06(+1.59%)
Sep 03, 2009 3.580 3.599 3.361 3.590 203,168 -0.05(-1.31%)
Sep 02, 2009 3.295 3.676 3.247 3.638 675,152 +0.30(+9.14%)
Sep 01, 2009 3.599 3.723 3.314 3.333 504,373 -0.29(-7.89%)
Aug 31, 2009 3.971 4.028 3.599 3.619 544,403 -0.39(-9.74%)
Aug 28, 2009 4.028 4.047 3.980 4.009 108,041 +0.00(+0.00%)
Aug 27, 2009 4.076 4.076 3.985 4.009 117,886 -0.02(-0.47%)
Aug 26, 2009 3.961 4.028 3.942 4.028 107,498 +0.05(+1.20%)
Aug 25, 2009 4.047 4.047 3.952 3.980 143,754 -0.04(-0.95%)
Aug 24, 2009 3.961 4.018 3.961 4.018 190,781 +0.06(+1.44%)
Aug 21, 2009 4.180 4.180 3.847 3.961 369,646 -0.18(-4.37%)
Aug 20, 2009 4.123 4.142 4.018 4.142 155,098 +0.02(+0.46%)
Aug 19, 2009 3.999 4.152 3.895 4.123 136,005 +0.10(+2.36%)
Aug 18, 2009 3.914 4.076 3.904 4.028 180,671 +0.12(+3.17%)
Aug 17, 2009 4.028 4.038 3.857 3.904 250,087 -0.13(-3.30%)
Aug 14, 2009 4.228 4.237 4.028 4.038 165,152 -0.21(-4.93%)
Aug 13, 2009 4.133 4.323 4.133 4.247 94,892 +0.10(+2.53%)
Aug 12, 2009 4.028 4.228 4.028 4.142 129,196 +0.11(+2.84%)
Aug 11, 2009 4.190 4.227 4.009 4.028 146,586 -0.18(-4.30%)
Aug 10, 2009 4.047 4.304 4.047 4.209 92,388 +0.11(+2.79%)
Aug 07, 2009 4.104 4.314 4.009 4.095 236,658 +0.04(+0.94%)
Aug 06, 2009 4.123 4.161 3.914 4.057 147,331 -0.06(-1.39%)
Aug 05, 2009 4.180 4.266 3.980 4.114 101,753 -0.08(-1.82%)
Aug 04, 2009 3.980 4.266 3.952 4.190 148,601 +0.16(+4.02%)
Aug 03, 2009 4.123 4.171 3.952 4.028 120,276 +0.01(+0.24%)
Jul 31, 2009 4.114 4.199 3.999 4.018 278,235 -0.14(-3.43%)
Jul 30, 2009 4.190 4.342 4.085 4.161 150,269 +0.03(+0.69%)
Jul 29, 2009 3.980 4.142 3.857 4.133 177,149 +0.15(+3.83%)
Jul 28, 2009 4.342 4.342 3.952 3.980 331,687 -0.37(-8.53%)
Jul 27, 2009 4.028 4.437 3.904 4.352 316,397 +0.45(+11.46%)
Jul 24, 2009 3.838 3.933 3.780 3.904 171,383 +0.12(+3.27%)
Jul 23, 2009 3.723 3.933 3.723 3.780 312,324 -0.01(-0.25%)
Jul 22, 2009 3.723 3.818 3.714 3.790 87,296 +0.04(+1.02%)
Jul 21, 2009 3.818 3.838 3.723 3.752 107,272 -0.06(-1.50%)
Jul 20, 2009 3.799 3.885 3.743 3.809 150,213 +0.02(+0.50%)
Jul 17, 2009 3.818 3.885 3.752 3.790 310,478 -0.02(-0.50%)
Jul 16, 2009 3.695 3.952 3.695 3.809 479,809 +0.27(+7.53%)
Jul 15, 2009 3.571 3.619 3.466 3.542 272,391 +0.03(+0.81%)
Jul 14, 2009 3.457 3.542 3.419 3.514 92,226 +0.05(+1.37%)
Jul 13, 2009 3.466 3.571 3.419 3.466 173,555 +0.04(+1.11%)
Jul 10, 2009 3.352 3.523 3.333 3.428 132,586 +0.00(+0.00%)
Jul 09, 2009 3.390 3.561 3.390 3.428 259,356 +0.04(+1.12%)
Jul 08, 2009 3.523 3.533 3.333 3.390 221,061 -0.12(-3.52%)
Jul 07, 2009 3.533 3.619 3.504 3.514 123,624 -0.01(-0.27%)
Jul 06, 2009 3.523 3.619 3.476 3.523 171,231 -0.01(-0.27%)
Jul 02, 2009 3.619 3.628 3.438 3.533 405,310 -0.09(-2.37%)
Jul 01, 2009 3.895 3.895 3.609 3.619 1,661,165 -1.09(-23.08%)
Jun 30, 2009 4.542 4.847 4.542 4.704 178,147 +0.02(+0.41%)
Jun 29, 2009 4.733 4.828 4.599 4.685 106,829 -0.04(-0.81%)
Jun 26, 2009 4.485 4.752 4.457 4.723 742,143 +0.22(+4.86%)
Jun 25, 2009 4.437 4.609 4.304 4.504 172,507 +0.04(+0.85%)
Jun 24, 2009 4.352 4.599 4.342 4.466 107,347 +0.19(+4.45%)
Jun 23, 2009 4.495 4.618 4.266 4.276 265,741 -0.16(-3.65%)
Jun 22, 2009 4.695 4.733 4.428 4.437 170,046 -0.28(-5.86%)
Jun 19, 2009 4.895 4.895 4.618 4.714 207,283 -0.10(-2.17%)
Jun 18, 2009 4.809 4.856 4.733 4.818 86,274 +0.00(+0.00%)
Jun 17, 2009 4.771 4.856 4.616 4.818 171,964 +0.05(+1.00%)
Jun 16, 2009 4.847 4.895 4.733 4.771 200,949 -0.01(-0.20%)
Jun 15, 2009 4.866 4.904 4.676 4.780 172,859 -0.12(-2.52%)
Jun 12, 2009 4.771 4.904 4.733 4.904 149,772 +0.12(+2.59%)
Jun 11, 2009 4.733 4.923 4.685 4.780 194,820 +0.06(+1.21%)
Jun 10, 2009 4.561 4.733 4.428 4.723 215,415 +0.21(+4.64%)
Jun 09, 2009 4.561 4.609 4.485 4.514 315,017 +0.03(+0.64%)
Jun 08, 2009 4.409 4.561 4.380 4.485 382,196 +0.00(+0.00%)
Jun 05, 2009 4.561 4.628 4.466 4.485 138,624 -0.02(-0.42%)
Jun 04, 2009 4.523 4.571 4.390 4.504 121,914 +0.03(+0.64%)
Jun 03, 2009 4.466 4.504 4.285 4.476 182,338 -0.02(-0.42%)
Jun 02, 2009 4.428 4.561 4.380 4.495 166,238 +0.06(+1.29%)
Jun 01, 2009 4.295 4.580 4.295 4.437 288,501 +0.20(+4.72%)
May 29, 2009 4.123 4.240 4.009 4.237 236,774 +0.12(+3.01%)
May 28, 2009 3.990 4.476 3.904 4.114 374,069 +0.11(+2.86%)
May 27, 2009 4.057 4.142 3.942 3.999 351,778 -0.10(-2.55%)
May 26, 2009 3.818 4.133 3.685 4.104 362,611 +0.23(+5.90%)
May 22, 2009 4.161 4.161 3.876 3.876 251,321 -0.19(-4.68%)
May 21, 2009 3.990 4.152 3.904 4.066 208,924 +0.03(+0.71%)
May 20, 2009 3.980 4.133 3.933 4.038 298,315 +0.08(+1.92%)
May 19, 2009 3.857 4.038 3.761 3.961 210,550 +0.09(+2.21%)
May 18, 2009 3.847 3.895 3.741 3.876 178,639 +0.15(+4.09%)
May 15, 2009 3.666 3.895 3.622 3.723 209,544 +0.10(+2.62%)
May 14, 2009 3.476 3.685 3.447 3.628 359,064 +0.23(+6.72%)
May 13, 2009 3.438 3.571 3.390 3.400 188,382 -0.15(-4.29%)
May 12, 2009 3.571 3.638 3.400 3.552 451,186 +0.03(+0.81%)
May 11, 2009 3.428 3.571 3.428 3.523 356,939 +0.05(+1.37%)
May 08, 2009 3.514 3.638 3.380 3.476 398,784 +0.02(+0.55%)
May 07, 2009 3.666 3.714 3.361 3.457 493,550 -0.14(-4.02%)
May 06, 2009 3.885 3.961 3.571 3.601 329,083 -0.22(-5.69%)
May 05, 2009 4.028 4.257 3.771 3.818 442,879 -0.44(-10.29%)
May 04, 2009 4.257 4.333 4.040 4.257 341,345 +0.30(+7.45%)
May 01, 2009 3.980 4.076 3.847 3.961 145,732 -0.01(-0.24%)
Apr 30, 2009 3.761 4.028 3.742 3.971 248,406 +0.26(+6.92%)
Apr 29, 2009 3.609 3.757 3.609 3.714 250,375 +0.15(+4.28%)
Apr 28, 2009 3.657 3.676 3.542 3.561 221,748 -0.12(-3.36%)
Apr 27, 2009 3.761 3.828 3.685 3.685 209,683 -0.14(-3.73%)
Apr 24, 2009 3.685 3.923 3.685 3.828 358,334 +0.01(+0.25%)
Apr 23, 2009 3.904 3.933 3.771 3.818 298,119 -0.10(-2.67%)
Apr 22, 2009 3.685 3.923 3.685 3.923 157,189 +0.18(+4.83%)
Apr 21, 2009 3.619 3.742 3.552 3.742 161,971 +0.08(+2.08%)
Apr 20, 2009 4.076 4.076 3.619 3.666 235,448 -0.43(-10.47%)
Apr 17, 2009 3.676 4.257 3.676 4.095 300,735 +0.44(+11.98%)
Apr 16, 2009 3.438 3.695 3.371 3.657 152,288 +0.27(+7.87%)
Apr 15, 2009 3.371 3.438 3.371 3.390 103,204 +0.02(+0.56%)
Apr 14, 2009 3.247 3.495 3.219 3.371 145,326 +0.07(+2.02%)
Apr 13, 2009 3.238 3.323 3.200 3.304 119,162 +0.07(+2.06%)
Apr 09, 2009 3.209 3.276 3.171 3.238 220,193 +0.16(+5.26%)
Apr 08, 2009 2.895 3.104 2.885 3.076 209,228 +0.22(+7.67%)
Apr 07, 2009 2.923 2.923 2.828 2.857 187,952 -0.10(-3.54%)
Apr 06, 2009 3.047 3.095 2.904 2.961 110,269 -0.12(-4.01%)
Apr 03, 2009 3.038 3.114 2.961 3.085 65,031 +0.06(+1.89%)
Apr 02, 2009 3.028 3.190 2.981 3.028 266,022 +0.07(+2.25%)
Apr 01, 2009 2.771 2.971 2.666 2.961 131,643 +0.17(+6.14%)
Mar 31, 2009 2.723 2.857 2.666 2.790 119,666 +0.11(+4.27%)
Mar 30, 2009 2.723 2.866 2.657 2.676 155,524 -0.15(-5.39%)
Mar 26, 2009 2.752 2.857 2.647 2.828 1,019,192 +0.13(+4.95%)
Mar 25, 2009 2.819 2.847 2.628 2.695 180,036 -0.05(-1.74%)
Mar 24, 2009 2.895 2.914 2.742 2.742 214,986 -0.20(-6.80%)
Mar 23, 2009 2.909 2.966 2.714 2.942 362,278 +0.31(+11.96%)
Mar 20, 2009 2.752 2.809 2.628 2.628 232,363 -0.12(-4.50%)
Mar 19, 2009 2.847 2.904 2.523 2.752 584,400 -0.14(-4.93%)
Mar 18, 2009 3.009 3.009 2.838 2.895 226,988 -0.12(-4.10%)
Mar 17, 2009 2.895 3.019 2.828 3.019 94,530 +0.13(+4.62%)
Mar 16, 2009 3.066 3.104 2.866 2.885 140,799 -0.14(-4.72%)
Mar 13, 2009 2.914 3.104 2.895 3.028 212,655 +0.12(+4.26%)
Mar 12, 2009 2.504 2.952 2.485 2.904 369,041 +0.43(+17.31%)
Mar 11, 2009 2.514 2.590 2.428 2.476 128,445 -0.01(-0.38%)
Mar 10, 2009 2.381 2.571 2.381 2.485 231,899 +0.16(+6.97%)
Mar 09, 2009 2.447 2.647 2.285 2.323 219,011 -0.17(-6.87%)
Mar 06, 2009 2.285 2.495 2.200 2.495 410,600 +0.28(+12.45%)
Mar 05, 2009 2.552 2.623 2.219 2.219 484,370 -0.35(-13.70%)
Mar 04, 2009 2.695 2.828 2.523 2.571 407,877 -0.94(-26.83%)
Mar 02, 2009 3.628 3.723 3.476 3.514 347,495 -0.15(-4.16%)
Feb 27, 2009 3.647 3.799 3.628 3.666 374,573 -0.01(-0.26%)
Feb 26, 2009 3.828 4.009 3.657 3.676 287,175 -0.19(-4.93%)
Feb 25, 2009 3.761 4.047 3.676 3.866 287,339 -0.02(-0.49%)
Feb 24, 2009 3.723 3.895 3.647 3.885 247,783 +0.21(+5.70%)
Feb 23, 2009 3.847 3.866 3.657 3.676 290,421 -0.14(-3.74%)
Feb 20, 2009 3.876 3.952 3.799 3.818 214,737 -0.12(-3.14%)
Feb 19, 2009 4.247 4.247 3.904 3.942 151,477 -0.23(-5.48%)
Feb 18, 2009 4.114 4.228 3.933 4.171 338,094 +0.12(+3.06%)
Feb 17, 2009 4.199 4.342 4.047 4.047 155,462 -0.36(-8.21%)
Feb 13, 2009 4.485 4.533 4.333 4.409 77,547 -0.06(-1.28%)
Feb 12, 2009 4.371 4.609 4.199 4.466 186,107 +0.19(+4.45%)
Feb 11, 2009 4.314 4.371 4.152 4.276 109,739 +0.00(+0.00%)
Feb 10, 2009 4.371 4.542 4.247 4.276 347,318 -0.10(-2.18%)
Feb 09, 2009 5.037 5.112 4.361 4.371 735,916 -0.67(-13.23%)
Feb 06, 2009 4.971 5.056 4.809 5.037 168,059 +0.08(+1.54%)
Feb 05, 2009 4.818 5.123 4.638 4.961 159,306 +0.11(+2.36%)
Feb 04, 2009 5.199 5.237 4.847 4.847 294,299 -0.33(-6.43%)
Feb 03, 2009 5.333 5.333 5.142 5.180 186,867 -0.10(-1.98%)
Feb 02, 2009 4.875 5.314 4.875 5.285 215,158 +0.34(+6.94%)
Jan 30, 2009 4.895 4.990 4.809 4.942 202,359 +0.10(+1.96%)
Jan 29, 2009 4.780 5.047 4.691 4.847 368,076 +0.01(+0.20%)
Jan 28, 2009 4.723 4.837 4.599 4.837 174,530 +0.25(+5.39%)
Jan 27, 2009 4.514 4.685 4.342 4.590 241,770 +0.11(+2.55%)
Jan 26, 2009 4.171 4.485 4.171 4.476 132,473 +0.34(+8.30%)
Jan 23, 2009 3.980 4.247 3.857 4.133 249,978 +0.10(+2.60%)
Jan 22, 2009 4.276 4.342 4.028 4.028 171,102 -0.27(-6.21%)
Jan 21, 2009 4.171 4.333 4.113 4.295 335,304 +0.20(+4.88%)
Jan 20, 2009 4.618 4.761 4.085 4.095 207,338 -0.64(-13.48%)
Jan 16, 2009 4.733 4.771 4.504 4.733 162,880 +0.02(+0.40%)
Jan 15, 2009 4.637 4.752 4.428 4.714 238,278 +0.05(+1.02%)
Jan 14, 2009 4.904 4.904 4.647 4.666 204,308 -0.12(-2.58%)
Jan 13, 2009 4.771 5.028 4.685 4.790 261,624 -0.04(-0.79%)
Jan 12, 2009 5.075 5.123 4.618 4.828 286,393 -0.10(-2.12%)
Jan 09, 2009 5.247 5.316 4.933 4.933 253,495 -0.29(-5.47%)
Jan 08, 2009 5.152 5.456 4.952 5.218 249,508 +0.04(+0.74%)
Jan 07, 2009 5.599 5.609 5.095 5.180 236,541 -0.45(-7.95%)
Jan 06, 2009 5.704 5.799 5.523 5.628 252,589 -0.03(-0.50%)
Jan 05, 2009 5.666 5.809 5.285 5.656 268,558 +0.08(+1.37%)
Jan 02, 2009 5.609 5.809 5.466 5.580 170,879 -0.03(-0.51%)
Dec 31, 2008 5.609 5.790 5.399 5.609 481,495 -0.01(-0.17%)
Dec 30, 2008 5.294 5.675 4.752 5.618 628,035 +0.42(+8.06%)
Dec 29, 2008 4.818 5.266 4.618 5.199 525,435 +0.33(+6.85%)
Dec 26, 2008 4.885 4.971 4.733 4.866 103,562 +0.07(+1.39%)
Dec 24, 2008 4.856 4.861 4.685 4.799 79,012 -0.03(-0.59%)
Dec 23, 2008 4.733 5.399 4.495 4.828 672,322 +0.13(+2.84%)
Dec 22, 2008 4.780 4.828 4.533 4.695 383,763 -0.11(-2.38%)
Dec 19, 2008 4.933 4.999 4.714 4.809 582,169 +0.02(+0.40%)
Dec 18, 2008 4.761 5.047 4.676 4.790 362,952 +0.03(+0.60%)
Dec 17, 2008 4.466 4.809 4.361 4.761 356,148 +0.21(+4.60%)
Dec 16, 2008 4.237 4.561 4.209 4.552 185,780 +0.34(+8.14%)
Dec 15, 2008 4.685 4.856 3.923 4.209 253,231 -0.46(-9.80%)
Dec 12, 2008 4.123 4.666 4.095 4.666 268,951 +0.41(+9.62%)
Dec 11, 2008 4.542 4.637 4.216 4.257 221,801 -0.27(-5.89%)
Dec 10, 2008 4.266 4.609 4.257 4.523 280,383 +0.36(+8.70%)
Dec 09, 2008 4.380 4.656 4.142 4.161 378,540 -0.40(-8.77%)
Dec 08, 2008 4.104 4.656 4.104 4.561 491,056 +0.55(+13.78%)
Dec 05, 2008 3.342 4.028 3.142 4.009 524,415 +0.60(+17.60%)
Dec 04, 2008 3.276 3.590 3.276 3.409 326,901 +0.06(+1.70%)
Dec 03, 2008 3.295 3.390 3.095 3.352 418,890 +0.10(+2.92%)
Dec 02, 2008 3.485 3.580 3.104 3.257 230,008 -0.13(-3.93%)
Dec 01, 2008 3.609 3.676 3.361 3.390 167,291 -0.30(-8.01%)
Nov 28, 2008 3.609 3.771 3.542 3.685 165,004 +0.01(+0.26%)
Nov 26, 2008 3.276 3.676 3.276 3.676 234,692 +0.29(+8.43%)
Nov 25, 2008 3.409 3.409 3.190 3.390 117,676 -0.05(-1.39%)
Nov 24, 2008 3.047 3.476 2.933 3.438 245,216 +0.37(+12.11%)
Nov 21, 2008 3.085 3.190 2.590 3.066 383,869 +0.06(+1.90%)
Nov 20, 2008 3.000 3.123 2.838 3.009 377,860 +0.03(+0.96%)
Nov 19, 2008 3.342 3.476 2.961 2.981 225,420 -0.36(-10.83%)
Nov 18, 2008 3.238 3.428 3.161 3.342 275,755 +0.07(+2.03%)
Nov 17, 2008 3.523 3.641 3.257 3.276 280,399 -0.29(-8.02%)
Nov 14, 2008 4.085 4.085 3.561 3.561 411,265 -0.63(-15.00%)
Nov 13, 2008 3.809 4.190 3.580 4.190 463,027 +0.39(+10.28%)
Nov 12, 2008 4.142 4.157 3.799 3.799 355,609 -0.39(-9.32%)
Nov 11, 2008 4.152 4.399 4.152 4.190 241,177 +0.03(+0.69%)
Nov 10, 2008 4.571 4.571 4.161 4.161 224,880 -0.33(-7.42%)
Nov 07, 2008 4.495 4.685 4.409 4.495 237,240 -0.01(-0.21%)
Nov 06, 2008 4.628 4.875 4.504 4.504 199,265 -0.19(-4.06%)
Nov 05, 2008 5.161 5.161 4.666 4.695 266,760 -0.57(-10.85%)
Nov 04, 2008 5.456 5.456 5.114 5.266 235,485 -0.21(-3.83%)
Nov 03, 2008 5.190 5.618 4.904 5.475 401,199 +0.54(+11.00%)
Oct 31, 2008 4.828 4.999 4.390 4.933 623,034 +0.02(+0.39%)
Oct 30, 2008 4.618 4.952 4.437 4.914 293,665 +0.53(+12.17%)
Oct 29, 2008 4.399 4.571 4.285 4.380 325,361 -0.03(-0.65%)
Oct 28, 2008 4.609 4.647 4.237 4.409 653,937 -0.09(-1.91%)
Oct 27, 2008 4.523 4.761 4.257 4.495 277,099 -0.11(-2.48%)
Oct 24, 2008 4.457 4.771 4.209 4.609 299,158 -0.27(-5.47%)
Oct 23, 2008 4.904 5.123 4.599 4.875 385,275 -0.03(-0.58%)
Oct 22, 2008 5.066 5.399 4.837 4.904 248,233 -0.19(-3.74%)
Oct 21, 2008 5.123 5.418 5.056 5.095 306,970 -0.12(-2.37%)
Oct 20, 2008 5.075 5.285 4.904 5.218 391,745 +0.28(+5.59%)
Oct 17, 2008 5.190 5.323 4.875 4.942 532,602 -0.04(-0.76%)
Oct 16, 2008 5.085 5.190 4.771 4.980 574,886 -0.13(-2.61%)
Oct 15, 2008 5.571 5.647 5.104 5.114 296,601 -0.52(-9.29%)
Oct 14, 2008 5.999 6.047 5.571 5.637 457,045 -0.27(-4.52%)
Oct 13, 2008 5.390 5.952 5.390 5.904 849,688 +0.77(+15.03%)
Oct 10, 2008 4.856 5.475 4.304 5.133 924,984 +0.17(+3.45%)
Oct 09, 2008 4.933 5.323 4.856 4.961 700,610 +0.15(+3.17%)
Oct 08, 2008 4.285 4.999 4.190 4.809 617,631 +0.30(+6.77%)
Oct 07, 2008 4.323 4.733 4.285 4.504 624,236 +0.18(+4.19%)
Oct 06, 2008 4.361 4.590 3.999 4.323 990,277 -0.33(-7.16%)
Oct 03, 2008 4.952 5.028 4.523 4.656 883,224 -0.22(-4.49%)
Oct 02, 2008 5.237 5.418 4.714 4.875 476,223 -0.45(-8.41%)
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.