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

Immersion Corp (NQ: IMMR )

7.370 +0.040 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2007 12.26 12.41 11.91 12.33 506,616 +0.05(+0.39%)
Dec 28, 2007 12.64 12.64 12.16 12.28 343,109 -0.19(-1.53%)
Dec 27, 2007 13.04 13.22 12.39 12.47 371,390 -0.73(-5.55%)
Dec 26, 2007 13.16 13.30 12.80 13.21 253,743 +0.05(+0.36%)
Dec 24, 2007 13.14 13.33 12.90 13.16 206,183 +0.02(+0.14%)
Dec 21, 2007 13.19 13.32 12.86 13.14 617,548 +0.24(+1.85%)
Dec 20, 2007 12.65 12.92 12.33 12.90 339,737 +0.43(+3.44%)
Dec 19, 2007 12.17 12.66 12.06 12.47 537,085 +0.48(+3.97%)
Dec 18, 2007 11.85 12.07 11.54 12.00 453,485 +0.34(+2.94%)
Dec 17, 2007 11.81 12.29 11.66 11.66 593,145 -0.13(-1.13%)
Dec 14, 2007 11.94 12.62 11.72 11.79 408,651 -0.25(-2.06%)
Dec 13, 2007 12.03 12.25 11.85 12.04 408,512 -0.15(-1.25%)
Dec 12, 2007 12.65 13.01 11.91 12.19 729,839 -0.09(-0.70%)
Dec 11, 2007 13.39 13.40 12.18 12.27 674,312 -1.04(-7.80%)
Dec 10, 2007 13.52 13.55 13.15 13.31 294,341 -0.13(-0.99%)
Dec 07, 2007 13.18 13.52 13.02 13.45 446,452 +0.27(+2.02%)
Dec 06, 2007 13.20 13.44 12.93 13.18 473,782 -0.06(-0.43%)
Dec 05, 2007 12.86 13.25 12.81 13.24 379,801 +0.50(+3.89%)
Dec 04, 2007 12.54 12.86 12.43 12.74 328,567 +0.10(+0.83%)
Dec 03, 2007 12.62 12.91 12.36 12.64 437,399 +0.13(+1.07%)
Nov 30, 2007 13.44 13.81 12.48 12.50 874,654 -0.51(-3.95%)
Nov 29, 2007 12.31 13.26 12.29 13.02 693,869 +0.56(+4.51%)
Nov 28, 2007 12.15 12.51 12.05 12.46 724,720 +0.64(+5.40%)
Nov 27, 2007 11.63 12.06 11.44 11.82 558,770 +0.33(+2.90%)
Nov 26, 2007 12.54 12.56 11.47 11.48 456,674 -1.00(-8.01%)
Nov 23, 2007 12.10 12.49 11.96 12.48 271,035 +0.76(+6.50%)
Nov 21, 2007 11.90 11.99 11.44 11.72 511,982 -0.37(-3.07%)
Nov 20, 2007 12.55 13.04 11.70 12.09 688,404 -0.45(-3.57%)
Nov 19, 2007 13.50 13.57 12.50 12.54 542,844 -1.13(-8.29%)
Nov 16, 2007 13.40 13.89 13.15 13.67 707,806 +0.33(+2.50%)
Nov 15, 2007 14.08 14.23 13.09 13.34 509,400 -0.75(-5.34%)
Nov 14, 2007 14.05 14.67 13.86 14.09 515,251 +0.24(+1.72%)
Nov 13, 2007 13.41 14.18 13.39 13.86 484,061 +0.74(+5.66%)
Nov 12, 2007 14.43 14.50 12.98 13.11 854,386 -1.40(-9.65%)
Nov 09, 2007 14.76 15.24 14.43 14.51 675,962 -1.06(-6.79%)
Nov 08, 2007 15.65 16.05 14.68 15.57 776,003 +0.21(+1.36%)
Nov 07, 2007 16.30 16.66 15.18 15.36 795,523 -1.10(-6.71%)
Nov 06, 2007 16.76 16.86 15.91 16.46 1,232,066 -0.27(-1.59%)
Nov 05, 2007 15.61 16.81 15.57 16.73 2,018,983 +1.18(+7.59%)
Nov 02, 2007 16.19 16.53 15.34 15.55 1,620,541 +0.75(+5.08%)
Nov 01, 2007 15.24 15.31 14.54 14.80 647,695 -0.62(-4.01%)
Oct 31, 2007 15.24 15.47 15.08 15.42 333,937 +0.40(+2.66%)
Oct 30, 2007 15.46 15.68 14.96 15.02 244,416 -0.44(-2.83%)
Oct 29, 2007 15.24 15.60 15.09 15.45 340,135 +0.32(+2.14%)
Oct 26, 2007 15.22 15.39 14.91 15.13 341,238 +0.06(+0.38%)
Oct 25, 2007 15.50 15.63 15.02 15.07 269,974 -0.31(-2.04%)
Oct 24, 2007 15.42 15.62 14.85 15.39 500,201 -0.11(-0.74%)
Oct 23, 2007 15.68 15.96 15.14 15.50 390,743 +0.10(+0.68%)
Oct 22, 2007 14.90 15.58 14.84 15.40 573,908 +0.31(+2.08%)
Oct 19, 2007 16.20 16.20 14.86 15.08 689,287 -1.16(-7.15%)
Oct 18, 2007 16.24 16.37 15.90 16.25 301,159 +0.10(+0.59%)
Oct 17, 2007 16.42 16.73 15.80 16.15 614,131 +0.02(+0.12%)
Oct 16, 2007 15.96 16.24 15.90 16.13 250,616 -0.10(-0.64%)
Oct 15, 2007 16.33 16.58 15.85 16.24 372,282 -0.10(-0.58%)
Oct 12, 2007 16.15 16.37 15.88 16.33 437,323 +0.18(+1.12%)
Oct 11, 2007 16.67 17.33 15.71 16.15 936,366 -0.60(-3.58%)
Oct 10, 2007 17.05 17.28 16.56 16.75 574,000 -0.30(-1.73%)
Oct 09, 2007 17.53 17.71 16.87 17.05 713,286 -0.49(-2.77%)
Oct 08, 2007 16.52 17.57 16.30 17.53 1,128,488 +1.13(+6.91%)
Oct 05, 2007 16.34 16.57 16.02 16.40 520,933 +0.20(+1.23%)
Oct 04, 2007 16.14 16.43 15.91 16.20 481,040 +0.23(+1.43%)
Oct 03, 2007 16.79 16.79 15.72 15.97 814,226 -0.75(-4.51%)
Oct 02, 2007 15.63 16.88 15.57 16.72 1,415,829 +1.18(+7.61%)
Oct 01, 2007 15.57 16.14 15.29 15.54 797,362 -0.06(-0.37%)
Sep 28, 2007 15.83 17.03 15.05 15.60 2,886,936 -0.18(-1.15%)
Sep 27, 2007 13.90 15.98 13.56 15.78 1,882,404 +1.97(+14.28%)
Sep 26, 2007 13.66 13.83 13.47 13.81 257,151 +0.11(+0.83%)
Sep 25, 2007 14.05 14.05 13.63 13.69 340,375 -0.34(-2.44%)
Sep 24, 2007 13.96 14.12 13.74 14.04 379,416 +0.02(+0.14%)
Sep 21, 2007 13.71 14.19 13.65 14.02 385,327 +0.43(+3.15%)
Sep 20, 2007 13.98 14.00 13.49 13.59 431,684 +0.05(+0.35%)
Sep 19, 2007 13.27 13.57 13.05 13.54 422,215 +0.35(+2.67%)
Sep 18, 2007 13.05 13.24 12.76 13.19 531,714 +0.19(+1.47%)
Sep 17, 2007 13.30 13.30 12.92 13.00 349,438 -0.29(-2.15%)
Sep 14, 2007 13.52 13.71 13.26 13.28 367,919 -0.34(-2.52%)
Sep 13, 2007 13.60 13.90 13.46 13.63 301,675 +0.10(+0.78%)
Sep 12, 2007 13.59 13.79 13.43 13.52 300,273 -0.18(-1.32%)
Sep 11, 2007 13.33 13.80 13.20 13.70 485,709 +0.47(+3.53%)
Sep 10, 2007 13.49 13.75 12.83 13.24 456,247 -0.27(-1.97%)
Sep 07, 2007 13.81 13.93 13.26 13.50 645,949 -0.52(-3.73%)
Sep 06, 2007 14.06 14.28 13.87 14.03 353,169 -0.02(-0.14%)
Sep 05, 2007 14.17 14.21 13.86 14.05 497,965 -0.19(-1.34%)
Sep 04, 2007 14.47 14.55 14.06 14.24 669,936 -0.04(-0.27%)
Aug 31, 2007 14.14 14.50 14.06 14.27 675,002 +0.37(+2.67%)
Aug 30, 2007 14.04 14.38 13.85 13.90 436,906 -0.23(-1.62%)
Aug 29, 2007 13.66 14.17 13.62 14.13 617,804 +0.60(+4.43%)
Aug 28, 2007 13.93 13.95 13.35 13.53 666,233 -0.50(-3.60%)
Aug 27, 2007 13.39 14.25 13.36 14.04 819,511 +0.76(+5.74%)
Aug 24, 2007 13.10 13.37 13.04 13.27 375,877 +0.15(+1.16%)
Aug 23, 2007 13.45 13.55 12.98 13.12 418,883 -0.29(-2.15%)
Aug 22, 2007 13.07 13.46 13.01 13.41 476,109 +0.41(+3.17%)
Aug 21, 2007 12.86 13.28 12.62 13.00 490,854 +0.18(+1.41%)
Aug 20, 2007 13.33 13.33 12.58 12.82 811,264 -0.25(-1.90%)
Aug 17, 2007 13.19 13.28 12.30 13.06 884,832 +0.39(+3.08%)
Aug 16, 2007 12.86 12.92 11.43 12.67 1,687,903 -0.27(-2.06%)
Aug 15, 2007 14.25 14.49 12.86 12.94 1,000,689 -1.46(-10.12%)
Aug 14, 2007 15.00 15.01 14.28 14.40 630,848 -0.44(-2.95%)
Aug 13, 2007 14.67 15.29 14.49 14.84 906,232 +0.46(+3.18%)
Aug 10, 2007 14.28 14.65 13.09 14.38 1,195,946 -0.16(-1.11%)
Aug 09, 2007 14.15 15.17 13.43 14.54 1,184,220 -0.12(-0.84%)
Aug 08, 2007 15.56 15.67 14.28 14.66 1,419,013 -0.78(-5.06%)
Aug 07, 2007 14.90 15.66 14.65 15.45 984,638 +0.16(+1.06%)
Aug 06, 2007 16.00 16.29 14.52 15.28 1,388,236 -0.48(-3.02%)
Aug 03, 2007 15.74 16.54 15.37 15.76 1,605,942 +0.42(+2.73%)
Aug 02, 2007 14.60 15.52 14.33 15.34 1,130,681 +0.84(+5.78%)
Aug 01, 2007 14.38 14.52 13.41 14.50 1,278,475 -0.34(-2.31%)
Jul 31, 2007 14.64 15.53 14.63 14.85 1,498,204 +0.06(+0.39%)
Jul 30, 2007 15.23 15.26 14.41 14.79 1,149,542 -0.41(-2.69%)
Jul 27, 2007 15.65 15.71 14.69 15.20 1,401,957 -0.74(-4.66%)
Jul 26, 2007 16.25 16.45 15.65 15.94 1,096,219 -0.46(-2.79%)
Jul 25, 2007 16.40 16.93 15.86 16.40 1,135,736 +0.10(+0.58%)
Jul 24, 2007 17.25 17.25 16.28 16.30 1,340,644 -1.23(-7.01%)
Jul 23, 2007 16.17 17.56 15.76 17.53 2,234,702 +1.70(+10.77%)
Jul 20, 2007 16.30 16.38 15.58 15.83 1,266,485 -0.52(-3.20%)
Jul 19, 2007 16.22 16.55 16.15 16.35 1,201,136 +0.37(+2.32%)
Jul 18, 2007 16.47 16.47 15.71 15.98 1,371,198 +0.07(+0.42%)
Jul 17, 2007 16.62 16.76 15.06 15.91 4,573,542 -0.53(-3.24%)
Jul 16, 2007 18.38 18.47 16.13 16.45 6,050,175 -3.08(-15.76%)
Jul 13, 2007 19.09 19.69 18.74 19.52 1,885,479 +0.64(+3.38%)
Jul 12, 2007 18.30 18.97 18.20 18.88 1,948,899 +0.93(+5.20%)
Jul 11, 2007 17.77 18.66 17.49 17.95 4,443,318 +0.53(+3.06%)
Jul 10, 2007 17.34 17.84 17.07 17.42 1,383,777 +0.23(+1.33%)
Jul 09, 2007 16.84 17.32 16.69 17.19 1,302,220 +0.43(+2.56%)
Jul 06, 2007 17.05 17.12 16.28 16.76 1,627,614 +0.02(+0.11%)
Jul 05, 2007 16.71 17.23 16.38 16.74 2,663,418 +0.56(+3.47%)
Jul 03, 2007 15.05 16.27 15.02 16.18 1,703,482 +1.22(+8.15%)
Jul 02, 2007 15.00 15.14 14.52 14.96 2,163,260 +0.70(+4.87%)
Jun 29, 2007 13.95 14.55 13.86 14.26 1,694,120 +0.58(+4.25%)
Jun 28, 2007 13.96 14.10 13.61 13.68 2,799,280 +0.59(+4.51%)
Jun 27, 2007 12.77 13.19 12.62 13.09 744,313 +0.28(+2.15%)
Jun 26, 2007 12.92 13.11 12.79 12.82 731,445 -0.06(-0.44%)
Jun 25, 2007 12.80 13.21 12.71 12.87 676,939 +0.09(+0.67%)
Jun 22, 2007 13.07 13.24 12.59 12.79 3,784,378 -0.25(-1.90%)
Jun 21, 2007 12.41 13.08 12.39 13.04 736,672 +0.61(+4.90%)
Jun 20, 2007 12.41 12.63 12.39 12.43 421,321 +0.02(+0.15%)
Jun 19, 2007 12.33 12.50 12.00 12.41 1,222,377 -0.35(-2.76%)
Jun 18, 2007 12.47 12.86 12.39 12.76 746,553 +0.39(+3.16%)
Jun 15, 2007 12.47 12.52 12.22 12.37 486,745 -0.06(-0.46%)
Jun 14, 2007 12.36 12.62 12.13 12.43 595,121 -0.04(-0.31%)
Jun 13, 2007 11.93 12.49 11.90 12.46 3,463,192 +0.57(+4.80%)
Jun 12, 2007 12.61 12.68 11.86 11.89 3,235,099 -0.69(-5.45%)
Jun 11, 2007 12.69 12.89 12.49 12.58 527,486 -0.06(-0.45%)
Jun 08, 2007 12.74 12.92 12.59 12.64 530,952 -0.16(-1.26%)
Jun 07, 2007 12.86 12.87 12.31 12.80 701,951 -0.01(-0.07%)
Jun 06, 2007 12.31 12.88 12.31 12.81 974,843 +0.51(+4.18%)
Jun 05, 2007 12.29 12.44 12.19 12.29 749,048 -0.14(-1.15%)
Jun 04, 2007 12.28 12.46 12.02 12.44 941,601 +0.15(+1.24%)
Jun 01, 2007 11.66 12.46 11.66 12.28 1,138,578 +0.68(+5.82%)
May 31, 2007 11.44 11.80 11.40 11.61 780,129 +0.20(+1.75%)
May 30, 2007 11.28 11.62 11.26 11.41 997,519 +0.08(+0.67%)
May 29, 2007 10.59 11.39 10.56 11.33 1,057,342 +0.86(+8.18%)
May 25, 2007 10.42 10.63 10.42 10.47 478,670 +0.10(+1.01%)
May 24, 2007 10.57 10.71 10.25 10.37 342,408 -0.30(-2.77%)
May 23, 2007 10.71 10.78 10.57 10.67 545,964 +0.02(+0.18%)
May 22, 2007 10.28 10.76 10.25 10.65 899,769 +0.36(+3.52%)
May 21, 2007 9.561 10.43 9.561 10.28 682,259 +0.52(+5.36%)
May 18, 2007 9.551 9.760 9.532 9.760 507,122 +0.25(+2.60%)
May 17, 2007 9.522 9.627 9.437 9.513 356,332 +0.00(+0.00%)
May 16, 2007 9.561 9.599 9.456 9.513 339,503 -0.16(-1.67%)
May 15, 2007 9.732 9.760 9.587 9.675 377,971 -0.07(-0.68%)
May 14, 2007 9.484 9.760 9.380 9.741 485,072 +0.31(+3.33%)
May 11, 2007 9.413 9.427 9.161 9.427 347,154 +0.14(+1.54%)
May 10, 2007 9.322 9.446 9.199 9.284 342,998 -0.02(-0.20%)
May 09, 2007 9.208 9.380 9.208 9.303 364,543 -0.03(-0.31%)
May 08, 2007 9.446 9.475 9.094 9.332 724,532 -0.19(-2.00%)
May 07, 2007 9.627 9.808 9.494 9.522 523,547 -0.09(-0.89%)
May 04, 2007 9.532 9.703 9.161 9.608 651,558 -0.20(-2.04%)
May 03, 2007 9.903 9.913 9.732 9.808 354,516 +0.00(+0.00%)
May 02, 2007 9.903 9.970 9.722 9.808 247,552 -0.09(-0.87%)
May 01, 2007 9.999 10.07 9.827 9.894 179,807 -0.03(-0.29%)
Apr 30, 2007 10.07 10.34 9.818 9.922 295,244 -0.19(-1.88%)
Apr 27, 2007 9.922 10.16 9.808 10.11 214,222 +0.21(+2.12%)
Apr 26, 2007 9.999 10.13 9.903 9.903 198,369 -0.03(-0.29%)
Apr 25, 2007 9.599 9.979 9.475 9.932 280,808 +0.31(+3.27%)
Apr 24, 2007 9.665 9.665 9.532 9.618 118,414 -0.03(-0.28%)
Apr 23, 2007 9.541 9.722 9.475 9.644 193,275 +0.09(+0.98%)
Apr 20, 2007 9.522 9.637 9.503 9.551 154,664 +0.03(+0.30%)
Apr 19, 2007 9.427 9.665 9.341 9.522 227,983 +0.00(+0.00%)
Apr 18, 2007 9.713 9.780 9.475 9.522 299,919 -0.23(-2.34%)
Apr 17, 2007 9.865 9.894 9.665 9.751 348,667 -0.17(-1.73%)
Apr 16, 2007 9.808 9.970 9.656 9.922 311,102 +0.10(+0.97%)
Apr 13, 2007 9.294 9.827 9.189 9.827 1,002,679 +0.50(+5.41%)
Apr 12, 2007 8.742 9.332 8.675 9.322 512,801 +0.55(+6.30%)
Apr 11, 2007 8.818 8.837 8.704 8.770 146,175 -0.05(-0.54%)
Apr 10, 2007 8.704 8.884 8.665 8.818 143,366 +0.07(+0.76%)
Apr 09, 2007 9.018 9.018 8.665 8.751 217,500 -0.20(-2.29%)
Apr 05, 2007 8.761 8.989 8.732 8.956 168,841 +0.20(+2.23%)
Apr 04, 2007 8.704 8.761 8.646 8.761 167,123 +0.09(+0.99%)
Apr 03, 2007 8.694 8.732 8.556 8.675 117,487 +0.00(+0.00%)
Apr 02, 2007 8.618 8.808 8.618 8.675 190,166 +0.09(+1.00%)
Mar 30, 2007 8.465 8.646 8.380 8.589 205,525 +0.15(+1.81%)
Mar 29, 2007 8.427 8.542 8.399 8.437 126,423 +0.00(+0.00%)
Mar 28, 2007 8.389 8.589 8.370 8.437 182,063 +0.05(+0.57%)
Mar 27, 2007 8.656 8.656 8.380 8.389 176,922 -0.24(-2.76%)
Mar 26, 2007 8.504 8.665 8.370 8.627 226,193 +0.13(+1.57%)
Mar 23, 2007 8.618 8.618 8.389 8.494 141,016 -0.11(-1.33%)
Mar 22, 2007 8.523 8.646 8.484 8.608 397,981 +0.09(+1.01%)
Mar 21, 2007 8.389 8.551 8.265 8.523 299,781 +0.10(+1.24%)
Mar 20, 2007 8.361 8.494 8.294 8.418 271,930 +0.06(+0.68%)
Mar 19, 2007 8.256 8.399 8.104 8.361 376,813 +0.18(+2.21%)
Mar 16, 2007 8.161 8.199 7.999 8.180 283,836 +0.05(+0.59%)
Mar 15, 2007 8.151 8.342 8.085 8.132 190,407 -0.10(-1.27%)
Mar 14, 2007 8.046 8.237 7.932 8.237 496,948 -0.02(-0.23%)
Mar 13, 2007 8.437 8.475 8.132 8.256 473,641 -0.18(-2.14%)
Mar 12, 2007 8.237 8.475 8.113 8.437 478,165 +0.33(+4.11%)
Mar 09, 2007 8.456 8.475 7.999 8.104 694,551 -0.32(-3.84%)
Mar 08, 2007 8.475 8.551 8.342 8.427 535,057 -0.10(-1.23%)
Mar 07, 2007 8.465 8.665 8.380 8.532 667,265 -0.02(-0.22%)
Mar 06, 2007 8.856 8.856 8.427 8.551 1,005,714 -0.06(-0.66%)
Mar 05, 2007 8.094 8.761 7.951 8.608 2,285,292 +0.53(+6.60%)
Mar 02, 2007 9.075 9.427 7.923 8.075 10,199,268 +1.19(+17.29%)
Mar 01, 2007 7.104 7.123 6.856 6.885 808,094 -0.07(-0.96%)
Feb 28, 2007 6.761 7.247 6.732 6.951 178,877 +0.14(+2.10%)
Feb 27, 2007 7.132 7.132 6.713 6.809 191,418 -0.34(-4.79%)
Feb 26, 2007 7.199 7.218 7.056 7.151 114,442 -0.07(-0.92%)
Feb 23, 2007 7.142 7.218 7.009 7.218 149,202 +0.05(+0.66%)
Feb 22, 2007 7.075 7.199 6.961 7.170 105,884 +0.12(+1.76%)
Feb 21, 2007 7.104 7.123 6.913 7.047 128,341 -0.03(-0.40%)
Feb 20, 2007 6.904 7.332 6.894 7.075 365,916 +0.24(+3.48%)
Feb 16, 2007 6.780 6.856 6.742 6.837 113,524 +0.08(+1.13%)
Feb 15, 2007 6.570 6.885 6.570 6.761 86,582 +0.18(+2.75%)
Feb 14, 2007 6.704 6.761 6.466 6.580 159,063 -0.12(-1.85%)
Feb 13, 2007 6.751 6.847 6.685 6.704 149,802 -0.02(-0.28%)
Feb 12, 2007 6.809 6.856 6.704 6.723 61,098 -0.14(-2.08%)
Feb 09, 2007 6.885 7.142 6.837 6.866 166,977 -0.28(-3.87%)
Feb 08, 2007 6.723 7.247 6.685 7.142 300,284 +0.45(+6.69%)
Feb 07, 2007 6.723 6.723 6.656 6.694 58,113 -0.01(-0.14%)
Feb 06, 2007 6.704 6.732 6.675 6.704 52,841 +0.03(+0.43%)
Feb 05, 2007 6.685 6.732 6.675 6.675 24,127 -0.05(-0.71%)
Feb 02, 2007 6.742 6.770 6.666 6.723 82,826 +0.02(+0.28%)
Feb 01, 2007 6.599 6.828 6.570 6.704 153,208 +0.14(+2.18%)
Jan 31, 2007 6.642 6.642 6.532 6.561 35,131 -0.08(-1.15%)
Jan 30, 2007 6.656 6.666 6.580 6.637 42,451 +0.01(+0.14%)
Jan 29, 2007 6.723 6.723 6.590 6.628 78,852 -0.03(-0.43%)
Jan 26, 2007 6.809 6.809 6.618 6.656 129,339 -0.06(-0.92%)
Jan 25, 2007 6.647 6.789 6.647 6.718 132,517 +0.12(+1.80%)
Jan 24, 2007 6.570 6.618 6.523 6.599 66,530 +0.04(+0.58%)
Jan 23, 2007 6.723 6.723 6.513 6.561 62,302 -0.13(-1.99%)
Jan 22, 2007 6.475 6.713 6.475 6.694 136,517 +0.25(+3.84%)
Jan 19, 2007 6.485 6.542 6.399 6.447 100,075 -0.01(-0.15%)
Jan 18, 2007 6.551 6.656 6.428 6.456 177,639 -0.12(-1.88%)
Jan 17, 2007 6.466 6.713 6.466 6.580 160,387 +0.16(+2.52%)
Jan 16, 2007 6.599 6.637 6.418 6.418 66,363 -0.21(-3.16%)
Jan 12, 2007 6.466 6.656 6.390 6.628 73,317 +0.19(+2.96%)
Jan 11, 2007 6.494 6.494 6.399 6.437 40,694 -0.09(-1.31%)
Jan 10, 2007 6.618 6.618 6.428 6.523 47,453 -0.08(-1.15%)
Jan 09, 2007 6.761 6.761 6.570 6.599 97,796 -0.13(-1.98%)
Jan 08, 2007 6.675 6.770 6.675 6.732 82,026 +0.12(+1.87%)
Jan 05, 2007 6.770 6.770 6.599 6.609 79,492 -0.14(-2.12%)
Jan 04, 2007 6.513 6.847 6.513 6.751 117,047 +0.21(+3.20%)
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.