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

Immersion Corp (NQ: IMMR )

8.300 +0.220 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2004 7.351 7.380 7.142 7.237 110,055 -0.12(-1.68%)
Mar 30, 2004 7.351 7.427 7.275 7.361 63,954 -0.04(-0.51%)
Mar 29, 2004 7.304 7.599 7.170 7.399 164,978 -0.08(-1.02%)
Mar 26, 2004 7.447 7.666 7.170 7.475 132,214 +0.28(+3.84%)
Mar 25, 2004 7.332 7.618 6.913 7.199 142,400 +0.00(+0.00%)
Mar 24, 2004 7.580 7.675 6.951 7.199 138,515 -0.11(-1.56%)
Mar 23, 2004 6.770 7.656 6.761 7.313 276,820 +0.65(+9.71%)
Mar 22, 2004 7.437 7.589 6.447 6.666 412,184 -0.78(-10.49%)
Mar 19, 2004 7.427 7.808 7.151 7.447 174,220 -0.23(-2.98%)
Mar 18, 2004 7.932 8.056 7.570 7.675 158,888 -0.20(-2.54%)
Mar 17, 2004 7.799 8.161 7.723 7.875 148,176 +0.11(+1.47%)
Mar 16, 2004 8.342 8.389 7.513 7.761 292,677 -0.50(-6.00%)
Mar 15, 2004 8.332 8.427 8.018 8.256 150,381 +0.24(+2.97%)
Mar 12, 2004 8.342 8.380 7.818 8.018 168,444 -0.02(-0.24%)
Mar 11, 2004 8.161 8.332 7.923 8.037 221,792 -0.12(-1.52%)
Mar 10, 2004 8.589 8.589 7.999 8.161 254,346 -0.15(-1.83%)
Mar 09, 2004 9.332 9.332 8.246 8.313 341,299 -1.00(-10.74%)
Mar 08, 2004 9.732 9.894 9.284 9.313 246,155 -0.17(-1.81%)
Mar 05, 2004 9.494 9.703 9.313 9.484 276,505 -0.22(-2.26%)
Mar 04, 2004 9.170 9.722 9.170 9.703 541,458 +0.70(+7.83%)
Mar 03, 2004 9.475 9.484 8.799 8.999 246,470 -0.27(-2.88%)
Mar 02, 2004 8.856 9.656 8.742 9.265 752,329 +0.47(+5.30%)
Mar 01, 2004 8.999 8.999 8.389 8.799 390,446 +0.54(+6.57%)
Feb 27, 2004 8.618 8.694 7.894 8.256 292,992 -0.30(-3.56%)
Feb 26, 2004 8.961 9.056 8.494 8.561 243,740 -0.43(-4.77%)
Feb 25, 2004 8.532 9.180 8.437 8.989 665,691 +0.50(+5.83%)
Feb 24, 2004 8.389 8.665 8.285 8.494 405,988 +0.19(+2.29%)
Feb 23, 2004 8.475 8.761 8.246 8.304 764,825 +0.04(+0.46%)
Feb 20, 2004 7.037 8.523 6.980 8.265 791,394 +1.36(+19.72%)
Feb 19, 2004 6.856 6.970 6.570 6.904 107,115 +0.03(+0.42%)
Feb 18, 2004 6.999 7.083 6.847 6.875 17,852 -0.17(-2.43%)
Feb 17, 2004 6.951 7.304 6.951 7.047 95,143 +0.20(+2.92%)
Feb 13, 2004 7.018 7.228 6.837 6.847 62,799 -0.13(-1.91%)
Feb 12, 2004 7.427 7.427 6.904 6.980 101,444 -0.45(-6.03%)
Feb 11, 2004 7.247 7.523 7.056 7.427 154,162 +0.11(+1.56%)
Feb 10, 2004 7.208 7.885 7.009 7.313 229,353 +0.17(+2.40%)
Feb 09, 2004 7.047 7.856 7.009 7.142 200,369 +0.10(+1.35%)
Feb 06, 2004 6.761 7.123 6.761 7.047 77,816 +0.37(+5.56%)
Feb 05, 2004 6.704 6.809 6.618 6.675 35,075 +0.01(+0.14%)
Feb 04, 2004 6.980 7.132 6.666 6.666 33,184 -0.36(-5.15%)
Feb 03, 2004 6.751 7.142 6.675 7.028 103,229 +0.38(+5.73%)
Feb 02, 2004 6.723 6.828 6.475 6.647 116,881 +0.03(+0.43%)
Jan 30, 2004 6.580 6.704 6.561 6.618 90,208 +0.10(+1.46%)
Jan 29, 2004 7.132 7.132 6.504 6.523 176,215 -0.50(-7.18%)
Jan 28, 2004 7.380 7.475 6.970 7.028 78,551 -0.26(-3.53%)
Jan 27, 2004 7.675 7.675 7.161 7.285 115,306 -0.38(-4.97%)
Jan 26, 2004 7.418 7.723 7.380 7.666 53,347 +0.20(+2.68%)
Jan 23, 2004 7.751 7.758 7.380 7.466 75,610 -0.14(-1.88%)
Jan 22, 2004 7.704 8.094 7.523 7.608 108,900 -0.17(-2.20%)
Jan 21, 2004 7.818 7.989 7.570 7.780 96,719 -0.21(-2.62%)
Jan 20, 2004 7.380 7.999 7.247 7.989 229,563 +0.58(+7.84%)
Jan 16, 2004 7.208 7.647 7.208 7.408 152,902 +0.27(+3.73%)
Jan 15, 2004 7.313 7.313 7.047 7.142 126,928 -0.18(-2.47%)
Jan 14, 2004 7.256 7.427 7.256 7.323 88,490 -0.09(-1.16%)
Jan 13, 2004 7.094 7.523 7.047 7.408 158,640 +0.17(+2.37%)
Jan 12, 2004 7.189 7.332 7.142 7.237 120,936 +0.12(+1.74%)
Jan 09, 2004 7.047 7.608 6.885 7.113 485,991 -0.43(-5.68%)
Jan 08, 2004 6.561 7.666 6.475 7.542 1,040,408 +1.75(+30.26%)
Jan 07, 2004 5.799 5.809 5.694 5.790 98,694 +0.02(+0.33%)
Jan 06, 2004 5.523 5.771 5.523 5.771 115,516 +0.10(+1.68%)
Jan 05, 2004 5.571 5.704 5.342 5.675 121,712 +0.16(+2.94%)
Jan 02, 2004 5.694 5.704 5.475 5.513 49,252 -0.15(-2.69%)
Dec 31, 2003 5.533 5.666 5.533 5.666 90,733 +0.06(+1.02%)
Dec 30, 2003 5.218 5.609 5.085 5.609 118,329 +0.37(+7.09%)
Dec 29, 2003 5.247 5.285 5.142 5.237 33,983 -0.06(-1.08%)
Dec 26, 2003 5.294 5.294 5.133 5.294 20,172 +0.10(+1.83%)
Dec 24, 2003 5.228 5.228 5.142 5.199 10,575 -0.02(-0.36%)
Dec 23, 2003 5.009 5.256 5.009 5.218 26,253 +0.12(+2.43%)
Dec 22, 2003 5.180 5.228 5.037 5.095 24,437 -0.08(-1.47%)
Dec 19, 2003 5.152 5.285 5.095 5.171 17,146 -0.06(-1.09%)
Dec 18, 2003 5.123 5.247 5.123 5.228 13,147 +0.07(+1.29%)
Dec 17, 2003 5.314 5.428 5.142 5.161 59,858 -0.15(-2.87%)
Dec 16, 2003 5.285 5.333 5.218 5.314 50,144 +0.08(+1.45%)
Dec 15, 2003 5.428 5.475 5.237 5.237 24,064 -0.03(-0.54%)
Dec 12, 2003 5.399 5.542 5.237 5.266 36,083 +0.01(+0.18%)
Dec 11, 2003 5.304 5.580 5.199 5.256 22,683 +0.02(+0.36%)
Dec 10, 2003 5.323 5.323 5.199 5.237 78,131 -0.10(-1.79%)
Dec 09, 2003 5.637 5.637 5.333 5.333 35,999 -0.35(-6.20%)
Dec 08, 2003 5.732 5.752 5.571 5.685 33,598 -0.04(-0.67%)
Dec 05, 2003 5.409 5.723 5.380 5.723 80,280 +0.31(+5.81%)
Dec 04, 2003 5.542 5.542 5.390 5.409 29,132 -0.13(-2.41%)
Dec 03, 2003 5.342 5.542 5.171 5.542 103,545 +0.35(+6.79%)
Dec 02, 2003 5.066 5.542 5.066 5.190 79,591 +0.07(+1.30%)
Dec 01, 2003 4.999 5.142 4.999 5.123 70,995 +0.08(+1.51%)
Nov 28, 2003 4.676 5.171 4.666 5.047 104,190 -0.04(-0.75%)
Nov 26, 2003 5.047 5.171 4.952 5.085 55,096 +0.08(+1.52%)
Nov 25, 2003 5.142 5.180 4.952 5.009 59,450 -0.10(-2.05%)
Nov 24, 2003 5.142 5.237 5.104 5.114 35,186 -0.04(-0.74%)
Nov 21, 2003 5.066 5.180 5.123 5.152 25,850 +0.09(+1.69%)
Nov 20, 2003 5.114 5.304 5.066 5.066 49,908 -0.22(-4.14%)
Nov 19, 2003 5.352 5.352 5.152 5.285 63,850 -0.17(-3.14%)
Nov 18, 2003 5.247 5.542 5.247 5.456 50,571 +0.30(+5.92%)
Nov 17, 2003 5.533 5.580 5.152 5.152 94,800 -0.51(-9.08%)
Nov 14, 2003 5.723 5.742 5.533 5.666 46,575 -0.12(-2.14%)
Nov 13, 2003 5.704 5.809 5.599 5.790 45,373 +0.09(+1.50%)
Nov 12, 2003 5.542 5.732 5.447 5.704 78,234 +0.16(+2.92%)
Nov 11, 2003 5.723 5.762 5.542 5.542 35,702 -0.17(-2.95%)
Nov 10, 2003 5.818 5.828 5.628 5.711 41,660 -0.00(-0.05%)
Nov 07, 2003 5.809 5.875 5.713 5.713 39,917 -0.10(-1.80%)
Nov 06, 2003 5.790 5.923 5.704 5.818 61,217 +0.06(+0.99%)
Nov 05, 2003 5.847 5.923 5.618 5.761 151,361 -0.10(-1.63%)
Nov 04, 2003 5.142 6.001 5.066 5.856 678,868 +0.88(+17.59%)
Nov 03, 2003 5.504 5.571 4.961 4.980 286,523 -0.54(-9.83%)
Oct 31, 2003 5.380 5.571 5.380 5.523 27,198 +0.03(+0.52%)
Oct 30, 2003 5.571 5.523 5.475 5.494 42,426 -0.08(-1.37%)
Oct 29, 2003 5.647 5.809 5.475 5.571 109,131 -0.22(-3.78%)
Oct 28, 2003 5.752 5.866 5.180 5.790 309,197 -0.40(-6.46%)
Oct 27, 2003 6.018 6.218 5.866 6.190 142,715 +0.19(+3.17%)
Oct 24, 2003 5.866 6.018 5.818 5.999 65,739 +0.00(+0.00%)
Oct 23, 2003 5.980 5.999 5.809 5.999 54,082 -0.02(-0.32%)
Oct 22, 2003 5.780 6.028 5.752 6.018 90,628 +0.32(+5.69%)
Oct 21, 2003 5.704 5.761 5.666 5.694 18,902 -0.04(-0.66%)
Oct 20, 2003 5.713 5.855 5.666 5.732 53,872 -0.09(-1.47%)
Oct 17, 2003 5.923 5.923 5.732 5.818 50,407 -0.13(-2.24%)
Oct 16, 2003 5.952 5.999 5.952 5.952 129,798 +0.00(+0.00%)
Oct 15, 2003 5.999 6.047 5.856 5.952 97,926 -0.04(-0.64%)
Oct 14, 2003 5.666 5.990 5.580 5.990 90,628 +0.31(+5.54%)
Oct 13, 2003 5.952 5.990 5.618 5.675 36,335 -0.23(-3.87%)
Oct 10, 2003 5.942 6.085 5.828 5.904 29,588 -0.03(-0.48%)
Oct 09, 2003 5.999 6.047 5.685 5.932 96,141 -0.06(-0.95%)
Oct 08, 2003 5.828 5.999 5.809 5.990 197,890 +0.04(+0.64%)
Oct 07, 2003 5.456 5.952 5.456 5.952 207,567 +0.43(+7.76%)
Oct 06, 2003 5.713 5.713 5.266 5.523 125,387 -0.16(-2.85%)
Oct 03, 2003 6.047 6.085 5.571 5.685 186,707 +0.07(+1.19%)
Oct 02, 2003 6.094 6.094 5.580 5.618 91,299 -0.26(-4.38%)
Oct 01, 2003 6.085 6.380 5.523 5.875 406,586 -0.03(-0.48%)
Sep 30, 2003 4.866 6.047 4.866 5.904 556,061 +1.03(+21.09%)
Sep 29, 2003 5.371 5.371 4.847 4.875 185,132 -0.46(-8.57%)
Sep 26, 2003 5.685 5.694 5.104 5.333 128,721 -0.43(-7.44%)
Sep 25, 2003 5.904 5.952 5.618 5.761 188,993 -0.14(-2.42%)
Sep 24, 2003 5.907 5.971 5.856 5.904 346,203 -0.00(-0.05%)
Sep 23, 2003 5.704 5.952 5.704 5.907 90,084 +0.20(+3.56%)
Sep 22, 2003 5.732 5.761 5.504 5.704 71,515 -0.07(-1.16%)
Sep 19, 2003 5.904 5.904 5.618 5.771 89,197 -0.11(-1.94%)
Sep 18, 2003 5.809 5.942 5.618 5.885 153,899 +0.22(+3.87%)
Sep 17, 2003 6.190 6.237 5.609 5.666 275,199 -0.28(-4.65%)
Sep 16, 2003 5.856 6.047 5.847 5.942 373,919 -0.01(-0.16%)
Sep 15, 2003 5.809 6.190 5.752 5.952 581,679 +0.25(+4.34%)
Sep 12, 2003 5.437 5.780 5.314 5.704 768,816 +0.33(+6.21%)
Sep 11, 2003 4.904 5.428 4.761 5.371 221,792 +0.41(+8.25%)
Sep 10, 2003 5.256 5.285 4.856 4.961 118,037 -0.32(-6.13%)
Sep 09, 2003 5.056 5.285 4.999 5.285 134,734 +0.06(+1.09%)
Sep 08, 2003 5.294 5.304 4.999 5.228 159,728 -0.05(-0.90%)
Sep 05, 2003 5.599 5.618 5.123 5.275 362,407 -0.29(-5.14%)
Sep 04, 2003 5.523 5.647 5.475 5.561 486,745 +0.13(+2.46%)
Sep 03, 2003 4.885 5.437 4.856 5.428 590,815 +0.59(+12.20%)
Sep 02, 2003 4.618 5.047 4.561 4.837 476,979 +0.25(+5.39%)
Aug 29, 2003 4.428 4.590 4.371 4.590 116,671 +0.22(+5.01%)
Aug 28, 2003 4.504 4.571 4.342 4.371 166,239 -0.07(-1.50%)
Aug 27, 2003 4.409 4.523 4.314 4.437 191,232 +0.10(+2.42%)
Aug 26, 2003 4.390 4.571 4.199 4.333 615,389 +0.30(+7.31%)
Aug 25, 2003 3.961 4.085 3.857 4.038 106,380 +0.08(+1.92%)
Aug 22, 2003 3.904 3.990 3.799 3.961 204,464 +0.08(+1.96%)
Aug 21, 2003 3.809 3.895 3.742 3.885 95,668 +0.08(+2.00%)
Aug 20, 2003 3.809 3.895 3.761 3.809 129,378 +0.00(+0.00%)
Aug 19, 2003 3.639 3.857 3.571 3.809 170,019 +0.10(+2.56%)
Aug 18, 2003 3.876 3.895 3.571 3.714 155,212 -0.08(-2.01%)
Aug 15, 2003 3.942 3.942 3.466 3.790 284,591 -0.10(-2.69%)
Aug 14, 2003 3.514 4.038 3.342 3.895 437,703 +0.47(+13.61%)
Aug 13, 2003 3.152 3.533 3.114 3.428 158,047 +0.04(+1.12%)
Aug 12, 2003 3.304 3.457 3.219 3.390 108,375 +0.13(+4.09%)
Aug 11, 2003 3.295 3.304 3.190 3.257 42,951 +0.05(+1.48%)
Aug 08, 2003 3.285 3.361 3.123 3.209 126,543 -0.01(-0.30%)
Aug 07, 2003 3.095 3.304 2.866 3.219 275,349 +0.10(+3.05%)
Aug 06, 2003 3.476 3.523 3.095 3.123 325,022 -0.33(-9.64%)
Aug 05, 2003 3.666 3.676 3.380 3.457 226,832 -0.16(-4.47%)
Aug 04, 2003 3.200 4.038 3.028 3.619 872,256 +0.26(+7.65%)
Aug 01, 2003 3.628 3.666 3.200 3.361 440,748 -0.36(-9.72%)
Jul 31, 2003 3.809 3.857 3.676 3.723 517,305 -0.09(-2.25%)
Jul 30, 2003 4.142 4.199 3.628 3.809 1,412,769 -0.22(-5.44%)
Jul 29, 2003 5.142 5.228 3.923 4.028 7,178,316 +2.31(+135.00%)
Jul 25, 2003 1.743 1.752 1.666 1.714 35,915 -0.03(-1.64%)
Jul 24, 2003 1.714 1.762 1.714 1.743 37,700 +0.00(+0.00%)
Jul 23, 2003 1.638 1.743 1.638 1.743 18,797 +0.10(+6.39%)
Jul 22, 2003 1.752 1.752 1.638 1.638 18,272 -0.10(-6.01%)
Jul 21, 2003 1.724 1.762 1.685 1.743 64,269 +0.04(+2.23%)
Jul 18, 2003 1.638 1.705 1.476 1.705 39,590 +0.08(+4.68%)
Jul 17, 2003 1.666 1.666 1.571 1.628 4,515 -0.03(-1.72%)
Jul 16, 2003 1.781 1.781 1.543 1.657 81,281 -0.03(-1.70%)
Jul 15, 2003 1.800 1.866 1.628 1.685 11,656 -0.09(-4.84%)
Jul 14, 2003 1.714 1.895 1.619 1.771 41,270 +0.10(+6.29%)
Jul 11, 2003 1.724 1.762 1.609 1.666 6,615 -0.09(-4.89%)
Jul 10, 2003 1.733 1.762 1.609 1.752 23,628 +0.02(+1.10%)
Jul 09, 2003 1.752 1.809 1.676 1.733 17,327 -0.03(-1.62%)
Jul 08, 2003 1.666 1.847 1.647 1.762 12,916 -0.01(-0.54%)
Jul 07, 2003 1.676 1.885 1.676 1.771 15,752 +0.06(+3.33%)
Jul 03, 2003 1.676 1.714 1.676 1.714 3,885 +0.03(+1.64%)
Jul 02, 2003 1.666 1.729 1.666 1.686 3,885 -0.11(-6.30%)
Jul 01, 2003 1.666 1.800 1.666 1.800 9,766 -0.01(-0.53%)
Jun 30, 2003 1.781 1.876 1.638 1.809 37,700 +0.08(+4.91%)
Jun 27, 2003 1.725 1.725 1.725 1.725 105 -0.05(-2.63%)
Jun 26, 2003 1.657 1.771 1.657 1.771 28,459 +0.10(+6.29%)
Jun 25, 2003 1.600 1.714 1.600 1.666 6,720 +0.00(+0.00%)
Jun 24, 2003 1.666 1.666 1.543 1.666 7,351 +0.05(+2.94%)
Jun 23, 2003 1.628 1.666 1.571 1.619 4,410 -0.05(-2.86%)
Jun 20, 2003 1.819 1.819 1.619 1.666 42,741 -0.14(-7.89%)
Jun 19, 2003 1.762 1.876 1.762 1.809 54,502 +0.05(+2.65%)
Jun 18, 2003 1.828 1.904 1.763 1.763 33,604 -0.01(-0.48%)
Jun 17, 2003 1.781 1.952 1.762 1.771 28,669 -0.03(-1.59%)
Jun 16, 2003 1.771 1.828 1.762 1.800 29,404 +0.03(+1.61%)
Jun 13, 2003 1.705 1.924 1.705 1.771 16,592 -0.06(-3.13%)
Jun 12, 2003 1.733 1.943 1.676 1.828 31,819 -0.05(-2.54%)
Jun 11, 2003 1.857 2.209 1.857 1.876 82,541 +0.03(+1.55%)
Jun 10, 2003 1.676 1.866 1.676 1.847 57,548 +0.22(+13.45%)
Jun 09, 2003 1.628 1.714 1.609 1.628 10,921 +0.00(+0.00%)
Jun 06, 2003 1.619 1.666 1.619 1.628 6,090 -0.03(-1.72%)
Jun 05, 2003 1.647 1.714 1.600 1.657 43,581 +0.00(+0.00%)
Jun 04, 2003 1.447 1.657 1.447 1.657 17,642 +0.12(+8.07%)
Jun 03, 2003 1.495 1.533 1.466 1.533 13,651 +0.04(+2.55%)
Jun 02, 2003 1.581 1.609 1.495 1.495 24,888 +0.02(+1.29%)
May 30, 2003 1.466 1.552 1.352 1.476 71,725 +0.01(+0.65%)
May 29, 2003 1.524 1.562 1.466 1.466 31,084 -0.10(-6.67%)
May 28, 2003 1.571 1.571 1.524 1.571 22,683 -0.01(-0.60%)
May 27, 2003 1.695 1.752 1.581 1.581 13,336 -0.10(-5.68%)
May 23, 2003 1.676 1.676 1.666 1.676 3,990 -0.02(-1.12%)
May 22, 2003 1.666 1.695 1.657 1.695 6,825 +0.03(+1.71%)
May 21, 2003 1.619 1.666 1.581 1.666 18,587 +0.09(+5.42%)
May 20, 2003 1.590 1.685 1.571 1.581 16,067 -0.09(-5.14%)
May 19, 2003 1.714 1.724 1.666 1.666 14,177 -0.04(-2.23%)
May 16, 2003 1.676 1.724 1.676 1.705 9,451 +0.00(+0.00%)
May 15, 2003 1.666 1.714 1.647 1.705 16,802 +0.05(+2.87%)
May 14, 2003 1.533 1.666 1.524 1.657 30,664 +0.17(+11.54%)
May 13, 2003 1.533 1.647 1.428 1.486 40,640 -0.07(-4.29%)
May 12, 2003 1.695 1.705 1.533 1.552 22,263 -0.08(-4.68%)
May 09, 2003 1.714 1.752 1.628 1.628 46,101 -0.11(-6.56%)
May 08, 2003 1.676 1.800 1.666 1.743 58,598 +0.10(+6.39%)
May 07, 2003 1.781 1.781 1.524 1.638 57,443 -0.13(-7.53%)
May 06, 2003 1.428 1.857 1.428 1.771 204,254 +0.35(+24.83%)
May 05, 2003 1.219 1.447 1.219 1.419 208,245 +0.09(+6.43%)
May 02, 2003 1.219 1.447 1.219 1.333 149,541 +0.11(+9.38%)
May 01, 2003 1.143 1.276 1.105 1.219 107,115 +0.03(+2.40%)
Apr 30, 2003 1.105 1.209 1.086 1.190 70,465 +0.09(+7.76%)
Apr 29, 2003 1.190 1.228 1.076 1.105 55,658 -0.13(-10.77%)
Apr 28, 2003 1.190 1.238 1.171 1.238 42,846 +0.04(+3.17%)
Apr 25, 2003 1.228 1.228 1.200 1.200 12,916 -0.02(-1.56%)
Apr 24, 2003 1.190 1.238 1.190 1.219 26,988 +0.07(+5.79%)
Apr 23, 2003 1.114 1.162 1.105 1.152 5,460 +0.03(+2.54%)
Apr 22, 2003 1.105 1.162 1.105 1.124 11,131 -0.07(-5.60%)
Apr 21, 2003 1.181 1.219 1.152 1.190 150,381 +0.00(+0.00%)
Apr 17, 2003 1.143 1.190 1.133 1.190 10,396 +0.06(+5.04%)
Apr 16, 2003 1.124 1.143 1.095 1.133 4,620 +0.01(+0.85%)
Apr 15, 2003 1.143 1.181 1.105 1.124 16,487 -0.02(-1.67%)
Apr 14, 2003 1.190 1.190 1.105 1.143 32,554 -0.03(-2.44%)
Apr 11, 2003 1.143 1.171 1.133 1.171 12,916 +0.02(+1.65%)
Apr 10, 2003 1.190 1.190 1.143 1.152 4,410 -0.04(-3.20%)
Apr 09, 2003 1.152 1.200 1.152 1.190 23,733 +0.05(+4.17%)
Apr 08, 2003 1.162 1.162 1.067 1.143 12,391 +0.04(+3.45%)
Apr 07, 2003 1.143 1.152 1.105 1.105 7,666 -0.03(-2.52%)
Apr 04, 2003 1.086 1.143 1.086 1.133 18,377 +0.07(+6.25%)
Apr 03, 2003 1.143 1.171 1.067 1.067 29,929 -0.07(-5.88%)
Apr 02, 2003 1.143 1.143 1.114 1.133 7,351 +0.05(+4.39%)
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.