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 29, 2006 5.971 6.818 5.844 6.809 347,396 +0.86(+14.40%)
Sep 28, 2006 6.050 6.132 5.875 5.952 164,691 -0.14(-2.34%)
Sep 27, 2006 5.856 6.123 5.713 6.094 107,809 +0.19(+3.23%)
Sep 26, 2006 6.113 6.142 5.904 5.904 82,409 -0.19(-3.12%)
Sep 25, 2006 6.209 6.342 5.952 6.094 92,406 -0.11(-1.84%)
Sep 22, 2006 6.294 6.294 6.142 6.209 25,443 -0.08(-1.21%)
Sep 21, 2006 6.218 6.285 6.009 6.285 75,797 +0.07(+1.07%)
Sep 20, 2006 6.361 6.361 6.199 6.218 47,498 -0.14(-2.25%)
Sep 19, 2006 6.447 6.447 6.218 6.361 51,152 +0.05(+0.75%)
Sep 18, 2006 6.342 6.418 6.190 6.313 68,919 +0.09(+1.38%)
Sep 15, 2006 6.475 6.475 6.228 6.228 95,282 -0.18(-2.82%)
Sep 14, 2006 6.228 6.428 6.209 6.409 81,258 +0.19(+3.06%)
Sep 13, 2006 6.066 6.304 6.066 6.218 77,791 +0.18(+3.00%)
Sep 12, 2006 6.313 6.313 6.009 6.037 130,521 -0.22(-3.50%)
Sep 11, 2006 6.285 6.285 6.056 6.256 122,634 -0.03(-0.45%)
Sep 08, 2006 6.523 6.523 6.247 6.285 114,559 -0.15(-2.37%)
Sep 07, 2006 6.171 6.561 6.113 6.437 197,743 +0.39(+6.46%)
Sep 06, 2006 5.809 6.094 5.809 6.047 151,693 +0.19(+3.25%)
Sep 05, 2006 5.809 5.961 5.790 5.856 102,454 +0.10(+1.65%)
Sep 01, 2006 5.713 5.828 5.637 5.761 89,637 +0.14(+2.54%)
Aug 31, 2006 5.828 5.828 5.609 5.618 73,191 -0.15(-2.64%)
Aug 30, 2006 5.666 5.780 5.628 5.771 78,589 +0.14(+2.54%)
Aug 29, 2006 5.685 5.694 5.542 5.628 40,385 -0.01(-0.17%)
Aug 28, 2006 5.694 5.790 5.628 5.637 89,418 -0.08(-1.33%)
Aug 25, 2006 5.504 5.809 5.504 5.713 80,161 +0.22(+3.99%)
Aug 24, 2006 5.485 5.647 5.380 5.494 81,302 +0.05(+0.87%)
Aug 23, 2006 5.475 5.637 5.342 5.447 57,419 -0.03(-0.52%)
Aug 22, 2006 5.618 5.732 5.353 5.475 109,477 -0.15(-2.71%)
Aug 21, 2006 5.809 5.809 5.618 5.628 39,443 -0.18(-3.11%)
Aug 18, 2006 5.790 5.923 5.732 5.809 32,971 +0.00(+0.00%)
Aug 17, 2006 5.466 5.923 5.466 5.809 94,114 +0.30(+5.35%)
Aug 16, 2006 5.590 5.628 5.509 5.513 37,220 -0.07(-1.19%)
Aug 15, 2006 5.609 5.694 5.545 5.580 39,452 +0.07(+1.21%)
Aug 14, 2006 5.609 5.742 5.494 5.513 56,566 -0.09(-1.53%)
Aug 11, 2006 5.856 5.885 5.533 5.599 76,701 -0.30(-5.16%)
Aug 10, 2006 5.894 5.942 5.828 5.904 41,134 +0.07(+1.14%)
Aug 09, 2006 5.752 5.952 5.752 5.837 40,821 +0.10(+1.66%)
Aug 08, 2006 5.999 6.009 5.723 5.742 75,851 -0.27(-4.44%)
Aug 07, 2006 5.894 6.228 5.847 6.009 65,172 +0.12(+2.10%)
Aug 04, 2006 6.161 6.390 5.713 5.885 205,742 -0.28(-4.48%)
Aug 03, 2006 6.342 6.342 6.009 6.161 85,811 -0.07(-1.07%)
Aug 02, 2006 5.856 6.228 5.818 6.228 110,602 +0.38(+6.51%)
Aug 01, 2006 6.094 6.332 5.799 5.847 125,604 -0.18(-3.00%)
Jul 31, 2006 5.790 6.094 5.723 6.028 63,390 +0.26(+4.46%)
Jul 28, 2006 5.675 5.790 5.647 5.771 63,785 +0.15(+2.71%)
Jul 27, 2006 5.552 5.904 5.552 5.618 97,141 +0.12(+2.25%)
Jul 26, 2006 5.666 5.732 5.485 5.494 42,781 -0.22(-3.83%)
Jul 25, 2006 5.361 5.904 5.361 5.713 122,884 +0.38(+7.14%)
Jul 24, 2006 5.237 5.361 5.152 5.333 81,807 +0.14(+2.75%)
Jul 21, 2006 5.285 5.285 5.114 5.190 66,479 -0.08(-1.45%)
Jul 20, 2006 5.428 5.552 5.237 5.266 95,995 -0.12(-2.30%)
Jul 19, 2006 5.085 5.409 5.047 5.390 71,739 +0.25(+4.81%)
Jul 18, 2006 4.971 5.142 4.952 5.142 125,009 +0.21(+4.25%)
Jul 17, 2006 5.323 5.466 4.790 4.933 187,230 -0.42(-7.83%)
Jul 14, 2006 5.494 5.494 5.333 5.352 70,742 -0.11(-2.09%)
Jul 13, 2006 5.942 6.028 5.390 5.466 131,316 -0.52(-8.74%)
Jul 12, 2006 6.161 6.171 5.942 5.990 39,725 -0.22(-3.53%)
Jul 11, 2006 6.123 6.228 5.971 6.209 79,436 +0.04(+0.62%)
Jul 10, 2006 6.313 6.475 6.151 6.171 124,197 -0.17(-2.70%)
Jul 07, 2006 6.380 6.418 6.256 6.342 109,241 -0.03(-0.45%)
Jul 06, 2006 6.113 6.428 6.009 6.370 216,980 +0.24(+3.88%)
Jul 05, 2006 5.314 6.171 5.314 6.132 229,643 +0.76(+14.18%)
Jul 03, 2006 5.618 5.618 5.342 5.371 103,630 -0.21(-3.75%)
Jun 30, 2006 5.323 5.580 5.237 5.580 142,607 +0.32(+6.16%)
Jun 29, 2006 5.342 5.428 5.256 5.256 124,548 -0.09(-1.60%)
Jun 28, 2006 5.533 5.533 5.247 5.342 82,863 -0.06(-1.06%)
Jun 27, 2006 5.571 5.628 5.399 5.399 62,200 -0.16(-2.91%)
Jun 26, 2006 5.599 5.609 5.466 5.561 71,410 -0.04(-0.68%)
Jun 23, 2006 5.533 5.666 5.533 5.599 70,810 +0.07(+1.20%)
Jun 22, 2006 5.542 5.723 5.504 5.533 111,775 +0.02(+0.35%)
Jun 21, 2006 5.409 5.590 5.399 5.513 85,592 +0.08(+1.40%)
Jun 20, 2006 5.552 5.637 5.390 5.437 97,164 -0.14(-2.56%)
Jun 19, 2006 5.752 5.771 5.580 5.580 79,385 -0.19(-3.30%)
Jun 16, 2006 5.732 5.890 5.685 5.771 73,964 -0.01(-0.16%)
Jun 15, 2006 5.647 5.885 5.618 5.780 137,991 +0.08(+1.34%)
Jun 14, 2006 5.456 5.809 5.456 5.704 150,813 +0.22(+3.99%)
Jun 13, 2006 5.809 5.809 5.437 5.485 238,313 -0.34(-5.88%)
Jun 12, 2006 5.856 5.884 5.771 5.828 60,889 +0.00(+0.00%)
Jun 09, 2006 5.875 5.980 5.828 5.828 113,186 -0.05(-0.81%)
Jun 08, 2006 6.313 6.428 5.837 5.875 165,187 -0.44(-6.94%)
Jun 07, 2006 6.018 6.409 6.018 6.313 197,798 +0.30(+4.90%)
Jun 06, 2006 5.828 6.151 5.771 6.018 137,887 +0.20(+3.44%)
Jun 05, 2006 5.990 6.228 5.780 5.818 188,611 -0.16(-2.71%)
Jun 02, 2006 6.066 6.142 5.723 5.980 214,181 -0.16(-2.64%)
Jun 01, 2006 5.352 6.190 5.352 6.142 225,221 +0.77(+14.36%)
May 31, 2006 5.371 5.628 5.371 5.371 117,797 +0.00(+0.00%)
May 30, 2006 5.618 5.618 5.342 5.371 119,764 -0.26(-4.57%)
May 26, 2006 5.704 5.799 5.552 5.628 164,935 -0.04(-0.67%)
May 25, 2006 5.361 5.742 5.228 5.666 203,826 +0.31(+5.87%)
May 24, 2006 5.580 5.713 5.323 5.352 231,109 -0.26(-4.58%)
May 23, 2006 5.790 5.837 5.561 5.609 191,899 -0.10(-1.83%)
May 22, 2006 6.237 6.237 5.618 5.713 307,426 -0.59(-9.37%)
May 19, 2006 6.247 6.428 6.142 6.304 119,874 +0.00(+0.00%)
May 18, 2006 6.190 6.418 6.094 6.304 142,422 +0.11(+1.85%)
May 17, 2006 6.132 6.257 6.037 6.190 188,914 +0.07(+1.09%)
May 16, 2006 6.066 6.132 6.047 6.123 144,731 +0.06(+0.94%)
May 15, 2006 6.142 6.399 5.904 6.066 346,784 -0.02(-0.31%)
May 12, 2006 6.475 6.503 5.999 6.085 412,907 -0.39(-6.03%)
May 11, 2006 6.732 6.856 6.409 6.475 371,555 -0.45(-6.47%)
May 10, 2006 6.637 7.031 6.618 6.923 471,126 +0.35(+5.36%)
May 09, 2006 7.104 7.389 6.542 6.570 1,368,917 -1.13(-14.71%)
May 08, 2006 8.151 8.199 7.608 7.704 233,068 -0.48(-5.82%)
May 05, 2006 8.456 8.456 8.094 8.180 166,973 -0.16(-1.94%)
May 04, 2006 8.504 8.570 8.237 8.342 241,121 -0.22(-2.56%)
May 03, 2006 8.408 8.561 8.361 8.561 136,233 +0.16(+1.93%)
May 02, 2006 8.256 8.465 8.208 8.399 135,672 +0.14(+1.73%)
May 01, 2006 8.227 8.265 8.170 8.256 102,880 +0.07(+0.81%)
Apr 28, 2006 8.189 8.237 8.104 8.189 63,114 +0.01(+0.12%)
Apr 27, 2006 8.113 8.323 8.094 8.180 94,388 +0.07(+0.82%)
Apr 26, 2006 8.332 8.332 8.066 8.113 105,017 -0.15(-1.84%)
Apr 25, 2006 8.294 8.304 8.075 8.265 89,221 +0.08(+0.93%)
Apr 24, 2006 8.294 8.304 8.123 8.189 108,135 -0.07(-0.81%)
Apr 21, 2006 8.370 8.389 8.199 8.256 117,333 -0.07(-0.80%)
Apr 20, 2006 8.370 8.380 8.294 8.323 62,580 -0.01(-0.11%)
Apr 19, 2006 8.304 8.389 8.199 8.332 162,574 +0.07(+0.81%)
Apr 18, 2006 8.294 8.380 8.218 8.265 85,402 -0.03(-0.34%)
Apr 17, 2006 8.418 8.513 8.246 8.294 223,472 -0.09(-1.02%)
Apr 13, 2006 8.351 8.456 8.246 8.380 187,297 +0.07(+0.80%)
Apr 12, 2006 8.018 8.389 8.094 8.313 205,360 +0.30(+3.68%)
Apr 11, 2006 8.151 8.151 7.799 8.018 400,048 -0.11(-1.35%)
Apr 10, 2006 8.332 8.389 8.113 8.127 124,755 -0.18(-2.12%)
Apr 07, 2006 8.551 8.675 8.208 8.304 248,998 -0.25(-2.90%)
Apr 06, 2006 8.389 8.570 8.237 8.551 388,751 +0.17(+2.05%)
Apr 05, 2006 8.218 8.408 8.094 8.380 231,868 +0.14(+1.73%)
Apr 04, 2006 8.456 8.475 8.132 8.237 329,142 -0.20(-2.37%)
Apr 03, 2006 8.232 8.494 8.232 8.437 269,266 +0.17(+2.07%)
Mar 31, 2006 7.808 8.265 7.789 8.265 355,353 +0.50(+6.37%)
Mar 30, 2006 7.856 7.875 7.666 7.770 111,817 -0.07(-0.85%)
Mar 29, 2006 7.666 7.856 7.618 7.837 135,807 +0.13(+1.73%)
Mar 28, 2006 7.827 7.856 7.656 7.704 175,944 -0.14(-1.82%)
Mar 27, 2006 7.656 7.846 7.456 7.846 210,147 +0.21(+2.74%)
Mar 24, 2006 7.466 7.637 7.456 7.637 128,151 +0.18(+2.43%)
Mar 23, 2006 7.551 7.618 7.427 7.456 76,871 -0.06(-0.76%)
Mar 22, 2006 7.570 7.618 7.494 7.513 88,632 +0.07(+0.90%)
Mar 21, 2006 7.551 7.570 7.389 7.447 155,435 -0.07(-0.89%)
Mar 20, 2006 7.475 7.599 7.475 7.513 102,346 +0.09(+1.15%)
Mar 17, 2006 7.627 7.627 7.361 7.427 217,337 -0.17(-2.26%)
Mar 16, 2006 7.380 7.723 7.380 7.599 379,226 +0.23(+3.10%)
Mar 15, 2006 7.075 7.370 7.016 7.370 261,462 +0.26(+3.61%)
Mar 14, 2006 6.989 7.142 6.828 7.113 153,782 +0.12(+1.77%)
Mar 13, 2006 7.037 7.142 6.875 6.989 137,206 -0.04(-0.54%)
Mar 10, 2006 7.018 7.218 6.932 7.028 292,409 +0.00(+0.00%)
Mar 09, 2006 6.609 7.075 6.609 7.028 460,470 +0.50(+7.74%)
Mar 08, 2006 6.447 6.570 6.380 6.523 80,669 +0.03(+0.44%)
Mar 07, 2006 6.475 6.551 6.351 6.494 73,339 +0.00(+0.00%)
Mar 06, 2006 6.609 6.609 6.494 6.494 46,781 -0.13(-2.01%)
Mar 03, 2006 6.475 6.647 6.475 6.628 98,124 +0.10(+1.61%)
Mar 02, 2006 6.590 6.590 6.489 6.523 84,686 -0.10(-1.44%)
Mar 01, 2006 6.475 6.628 6.209 6.618 243,842 -0.22(-3.20%)
Feb 28, 2006 6.618 6.837 6.628 6.837 297,801 +0.22(+3.31%)
Feb 27, 2006 6.656 6.713 6.475 6.618 147,562 +0.07(+1.02%)
Feb 24, 2006 6.570 6.599 6.513 6.551 41,677 -0.04(-0.58%)
Feb 23, 2006 6.637 6.637 6.485 6.590 60,340 -0.01(-0.14%)
Feb 22, 2006 6.523 6.732 6.399 6.599 135,787 +0.16(+2.51%)
Feb 21, 2006 6.685 6.704 6.437 6.437 69,966 -0.21(-3.15%)
Feb 17, 2006 6.475 6.685 6.456 6.647 132,455 +0.19(+2.92%)
Feb 16, 2006 6.266 6.458 6.237 6.458 162,668 +0.22(+3.54%)
Feb 15, 2006 6.123 6.285 6.113 6.237 105,163 +0.13(+2.18%)
Feb 14, 2006 6.161 6.237 6.094 6.104 38,029 -0.11(-1.84%)
Feb 13, 2006 6.161 6.285 6.132 6.218 41,673 +0.10(+1.56%)
Feb 10, 2006 6.066 6.142 5.971 6.123 58,855 +0.07(+1.10%)
Feb 09, 2006 6.037 6.132 5.990 6.056 43,546 -0.02(-0.31%)
Feb 08, 2006 6.066 6.113 5.913 6.075 67,674 -0.05(-0.78%)
Feb 07, 2006 6.171 6.228 6.056 6.123 118,875 -0.11(-1.83%)
Feb 06, 2006 6.151 6.237 5.999 6.237 80,730 +0.09(+1.39%)
Feb 03, 2006 5.999 6.161 5.952 6.151 56,294 +0.18(+3.03%)
Feb 02, 2006 6.199 6.199 5.969 5.971 143,223 -0.19(-3.09%)
Feb 01, 2006 6.313 6.313 6.123 6.161 33,600 -0.13(-2.12%)
Jan 31, 2006 6.151 6.332 6.066 6.294 94,324 +0.13(+2.16%)
Jan 30, 2006 6.218 6.218 6.047 6.161 54,373 -0.02(-0.31%)
Jan 27, 2006 6.351 6.351 6.094 6.180 65,972 -0.13(-2.11%)
Jan 26, 2006 6.370 6.409 6.237 6.313 44,031 -0.01(-0.15%)
Jan 25, 2006 6.275 6.475 6.209 6.323 58,058 +0.09(+1.37%)
Jan 24, 2006 6.209 6.332 6.199 6.237 47,445 +0.06(+0.92%)
Jan 23, 2006 6.351 6.380 6.094 6.180 148,340 -0.20(-3.13%)
Jan 20, 2006 6.285 6.513 6.285 6.380 105,308 +0.07(+1.06%)
Jan 19, 2006 6.171 6.475 6.132 6.313 62,844 +0.09(+1.38%)
Jan 18, 2006 6.237 6.342 6.199 6.228 69,563 -0.11(-1.80%)
Jan 17, 2006 6.218 6.361 6.190 6.342 57,433 +0.06(+0.91%)
Jan 13, 2006 6.218 6.380 6.218 6.285 82,821 -0.01(-0.15%)
Jan 12, 2006 6.272 6.313 6.247 6.294 54,187 +0.00(+0.00%)
Jan 11, 2006 6.228 6.380 6.161 6.294 114,053 +0.01(+0.15%)
Jan 10, 2006 6.228 6.294 6.132 6.285 79,154 +0.00(+0.00%)
Jan 09, 2006 6.123 6.428 6.123 6.285 69,729 -0.05(-0.75%)
Jan 06, 2006 6.294 6.361 6.218 6.332 51,297 +0.06(+0.91%)
Jan 05, 2006 6.199 6.316 6.180 6.275 57,067 +0.15(+2.49%)
Jan 04, 2006 6.209 6.209 6.037 6.123 52,317 -0.01(-0.16%)
Jan 03, 2006 6.247 6.266 6.071 6.132 57,026 -0.15(-2.42%)
Dec 30, 2005 6.180 6.294 6.018 6.285 70,944 +0.01(+0.15%)
Dec 29, 2005 6.142 6.313 6.085 6.275 75,170 +0.20(+3.29%)
Dec 28, 2005 6.142 6.237 6.018 6.075 115,831 -0.16(-2.60%)
Dec 27, 2005 6.237 6.351 6.237 6.237 44,736 -0.10(-1.65%)
Dec 23, 2005 6.313 6.428 6.304 6.342 27,760 +0.00(+0.00%)
Dec 22, 2005 6.542 6.542 6.313 6.342 64,340 -0.12(-1.91%)
Dec 21, 2005 6.485 6.599 6.437 6.466 48,446 -0.08(-1.16%)
Dec 20, 2005 6.551 6.580 6.410 6.542 105,026 -0.04(-0.58%)
Dec 19, 2005 6.570 6.590 6.428 6.580 78,383 +0.03(+0.44%)
Dec 16, 2005 6.437 6.618 6.437 6.551 75,511 +0.09(+1.33%)
Dec 15, 2005 6.428 6.565 6.339 6.466 74,840 -0.02(-0.29%)
Dec 14, 2005 6.704 6.704 6.466 6.485 108,743 -0.03(-0.44%)
Dec 13, 2005 6.266 6.637 6.094 6.513 217,698 +0.17(+2.70%)
Dec 12, 2005 6.094 6.361 5.971 6.342 99,197 +0.27(+4.39%)
Dec 09, 2005 6.047 6.132 6.018 6.075 37,800 -0.02(-0.31%)
Dec 08, 2005 6.018 6.180 6.009 6.094 44,877 +0.00(+0.00%)
Dec 07, 2005 6.190 6.190 6.009 6.094 64,638 -0.14(-2.29%)
Dec 06, 2005 6.108 6.304 6.047 6.237 67,668 +0.10(+1.71%)
Dec 05, 2005 5.923 6.256 5.885 6.132 104,916 +0.21(+3.54%)
Dec 02, 2005 6.266 6.275 5.894 5.923 199,812 -0.27(-4.31%)
Dec 01, 2005 6.142 6.285 6.123 6.190 104,605 -0.10(-1.52%)
Nov 30, 2005 6.504 6.542 6.132 6.285 124,990 -0.23(-3.51%)
Nov 29, 2005 6.485 6.513 6.361 6.513 72,432 +0.08(+1.18%)
Nov 28, 2005 6.456 6.523 6.275 6.437 98,991 -0.02(-0.30%)
Nov 25, 2005 6.396 6.513 6.142 6.456 68,504 +0.00(+0.00%)
Nov 23, 2005 6.380 6.609 6.380 6.456 89,112 +0.09(+1.35%)
Nov 22, 2005 6.066 6.742 6.056 6.370 529,443 +0.28(+4.53%)
Nov 21, 2005 6.132 6.180 6.047 6.094 357,130 -0.02(-0.31%)
Nov 18, 2005 6.047 6.190 5.894 6.113 355,197 +0.19(+3.22%)
Nov 17, 2005 5.894 6.028 5.856 5.923 93,956 +0.00(+0.00%)
Nov 16, 2005 5.828 6.123 5.824 5.923 120,132 -0.02(-0.32%)
Nov 15, 2005 6.113 6.113 5.904 5.942 164,782 -0.17(-2.80%)
Nov 14, 2005 6.009 6.190 5.980 6.113 115,366 +0.04(+0.63%)
Nov 11, 2005 6.199 6.218 5.952 6.075 107,487 -0.14(-2.30%)
Nov 10, 2005 6.256 6.294 6.190 6.218 64,281 -0.04(-0.61%)
Nov 09, 2005 6.380 6.380 6.209 6.256 88,799 -0.17(-2.67%)
Nov 08, 2005 6.580 6.751 6.190 6.428 202,010 -0.45(-6.51%)
Nov 07, 2005 6.694 6.961 6.694 6.875 180,402 +0.04(+0.56%)
Nov 04, 2005 6.675 6.856 6.675 6.837 91,602 +0.16(+2.43%)
Nov 03, 2005 6.675 6.818 6.675 6.675 94,199 -0.05(-0.71%)
Nov 02, 2005 6.770 6.875 6.666 6.723 110,717 -0.10(-1.40%)
Nov 01, 2005 6.818 6.995 6.799 6.818 90,659 -0.06(-0.83%)
Oct 31, 2005 6.847 6.894 6.713 6.875 65,995 +0.02(+0.28%)
Oct 28, 2005 6.951 6.980 6.666 6.856 71,474 -0.06(-0.83%)
Oct 27, 2005 7.142 7.142 6.856 6.913 108,958 -0.10(-1.36%)
Oct 26, 2005 6.970 7.075 6.923 7.009 97,141 -0.03(-0.41%)
Oct 25, 2005 6.942 7.047 6.894 7.037 101,837 +0.10(+1.37%)
Oct 24, 2005 6.923 7.113 6.899 6.942 128,413 +0.01(+0.14%)
Oct 21, 2005 6.970 7.047 6.904 6.932 82,833 -0.02(-0.27%)
Oct 20, 2005 6.923 7.066 6.904 6.951 75,080 +0.02(+0.27%)
Oct 19, 2005 6.885 6.999 6.818 6.932 100,935 -0.04(-0.55%)
Oct 18, 2005 6.980 7.009 6.856 6.970 129,200 -0.01(-0.14%)
Oct 17, 2005 7.066 7.066 6.856 6.980 427,012 +0.20(+2.95%)
Oct 14, 2005 6.494 6.780 6.370 6.780 317,011 +0.37(+5.80%)
Oct 13, 2005 5.999 6.504 5.818 6.409 177,674 +0.34(+5.65%)
Oct 12, 2005 6.266 6.266 5.904 6.066 58,756 -0.14(-2.30%)
Oct 11, 2005 6.275 6.485 6.142 6.209 61,737 -0.10(-1.51%)
Oct 10, 2005 6.199 6.360 6.199 6.304 53,582 +0.09(+1.38%)
Oct 07, 2005 6.332 6.437 6.132 6.218 109,857 -0.16(-2.54%)
Oct 06, 2005 6.494 6.513 6.380 6.380 71,940 -0.12(-1.90%)
Oct 05, 2005 6.551 6.647 6.475 6.504 55,158 -0.07(-1.01%)
Oct 04, 2005 6.561 6.751 6.313 6.570 208,856 +0.01(+0.15%)
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.