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, 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%)
Oct 03, 2005 6.656 6.666 6.497 6.561 80,557 -0.11(-1.71%)
Sep 30, 2005 6.780 6.780 6.618 6.675 121,245 -0.09(-1.27%)
Sep 29, 2005 6.666 6.789 6.569 6.761 321,513 +0.22(+3.35%)
Sep 28, 2005 6.656 6.656 6.380 6.542 285,987 -0.08(-1.15%)
Sep 27, 2005 6.190 6.647 6.047 6.618 502,713 +0.49(+7.92%)
Sep 26, 2005 6.085 6.180 6.018 6.132 263,664 +0.11(+1.90%)
Sep 23, 2005 6.018 6.056 5.885 6.018 259,577 +0.11(+1.94%)
Sep 22, 2005 5.904 5.952 5.609 5.904 284,371 -0.01(-0.16%)
Sep 21, 2005 5.552 5.923 5.552 5.913 536,841 +0.39(+7.07%)
Sep 20, 2005 5.485 5.571 5.390 5.523 55,602 -0.05(-0.85%)
Sep 19, 2005 5.552 5.590 5.456 5.571 29,929 +0.01(+0.17%)
Sep 16, 2005 5.675 5.771 5.180 5.561 200,088 +0.06(+1.04%)
Sep 15, 2005 5.513 5.542 5.456 5.504 70,213 +0.00(+0.00%)
Sep 14, 2005 5.523 5.561 5.466 5.504 93,883 -0.01(-0.17%)
Sep 13, 2005 5.333 5.523 5.333 5.513 93,164 +0.18(+3.39%)
Sep 12, 2005 5.209 5.380 5.209 5.333 39,841 +0.12(+2.38%)
Sep 09, 2005 5.104 5.294 5.104 5.209 74,601 +0.07(+1.30%)
Sep 08, 2005 5.209 5.237 5.142 5.142 69,270 -0.10(-1.82%)
Sep 07, 2005 5.228 5.256 5.190 5.237 73,378 +0.01(+0.18%)
Sep 06, 2005 5.314 5.418 5.145 5.228 102,255 -0.13(-2.49%)
Sep 02, 2005 5.352 5.409 5.290 5.361 48,564 -0.06(-1.05%)
Sep 01, 2005 5.399 5.428 5.371 5.418 65,699 +0.05(+0.89%)
Aug 31, 2005 5.161 5.399 5.161 5.371 36,040 +0.09(+1.62%)
Aug 30, 2005 5.104 5.361 5.104 5.285 80,656 +0.10(+1.83%)
Aug 29, 2005 5.095 5.228 5.095 5.190 75,411 -0.02(-0.37%)
Aug 26, 2005 5.247 5.304 5.095 5.209 61,448 -0.03(-0.55%)
Aug 25, 2005 5.256 5.333 5.228 5.237 58,646 -0.01(-0.16%)
Aug 24, 2005 5.066 5.247 5.047 5.246 73,644 +0.17(+3.36%)
Aug 23, 2005 5.190 5.247 4.980 5.075 197,031 -0.15(-2.91%)
Aug 22, 2005 5.199 5.266 5.152 5.228 69,224 +0.00(+0.00%)
Aug 19, 2005 5.228 5.333 5.228 5.228 41,455 -0.04(-0.72%)
Aug 18, 2005 5.275 5.380 5.247 5.266 78,494 -0.08(-1.43%)
Aug 17, 2005 5.542 5.542 5.333 5.342 47,510 -0.11(-2.09%)
Aug 16, 2005 5.428 5.533 5.428 5.456 60,888 -0.04(-0.69%)
Aug 15, 2005 5.447 5.580 5.447 5.494 72,661 +0.00(+0.00%)
Aug 12, 2005 5.542 5.656 5.333 5.494 126,960 -0.19(-3.35%)
Aug 11, 2005 5.647 5.704 5.628 5.685 84,085 +0.03(+0.51%)
Aug 10, 2005 5.609 5.713 5.542 5.656 88,017 +0.10(+1.71%)
Aug 09, 2005 5.466 5.628 5.466 5.561 23,810 +0.09(+1.57%)
Aug 08, 2005 5.618 5.628 5.437 5.475 50,723 -0.12(-2.21%)
Aug 05, 2005 5.561 5.609 5.552 5.599 24,092 +0.08(+1.38%)
Aug 04, 2005 5.475 5.609 5.475 5.523 51,342 -0.01(-0.17%)
Aug 03, 2005 5.437 5.618 5.437 5.533 76,889 +0.04(+0.69%)
Aug 02, 2005 5.447 5.542 5.399 5.494 37,546 +0.01(+0.17%)
Aug 01, 2005 5.466 5.552 5.399 5.485 49,195 +0.05(+0.88%)
Jul 29, 2005 5.437 5.485 5.352 5.437 40,347 -0.04(-0.70%)
Jul 28, 2005 5.628 5.666 5.456 5.475 67,937 -0.10(-1.71%)
Jul 27, 2005 5.713 5.713 5.571 5.571 61,832 -0.17(-2.99%)
Jul 26, 2005 5.771 5.809 5.637 5.742 143,025 +0.05(+0.84%)
Jul 25, 2005 5.732 5.742 5.475 5.694 100,786 -0.03(-0.50%)
Jul 22, 2005 5.447 5.742 5.428 5.723 181,869 +0.29(+5.25%)
Jul 21, 2005 5.352 5.504 5.275 5.437 92,212 +0.04(+0.71%)
Jul 20, 2005 5.380 5.399 5.209 5.399 64,719 +0.00(+0.00%)
Jul 19, 2005 5.333 5.466 5.333 5.399 65,537 +0.06(+1.07%)
Jul 18, 2005 5.380 5.420 5.333 5.342 94,449 -0.06(-1.06%)
Jul 15, 2005 5.418 5.418 5.294 5.399 39,234 -0.02(-0.35%)
Jul 14, 2005 5.428 5.456 5.371 5.418 46,875 +0.02(+0.35%)
Jul 13, 2005 5.437 5.447 5.333 5.399 50,425 -0.12(-2.24%)
Jul 12, 2005 5.504 5.571 5.447 5.523 47,200 +0.00(+0.00%)
Jul 11, 2005 5.352 5.523 5.294 5.523 91,947 +0.17(+3.20%)
Jul 08, 2005 5.161 5.380 5.161 5.352 58,347 +0.17(+3.31%)
Jul 07, 2005 5.142 5.190 5.123 5.180 57,652 -0.07(-1.27%)
Jul 06, 2005 5.095 5.247 5.085 5.247 26,805 +0.10(+2.04%)
Jul 05, 2005 5.123 5.209 5.123 5.142 18,062 -0.01(-0.18%)
Jul 01, 2005 5.056 5.209 5.056 5.152 35,705 +0.08(+1.50%)
Jun 30, 2005 5.123 5.142 5.037 5.075 23,649 -0.06(-1.11%)
Jun 29, 2005 5.095 5.190 5.056 5.133 38,734 +0.04(+0.75%)
Jun 28, 2005 4.828 5.142 4.790 5.095 144,736 +0.28(+5.73%)
Jun 27, 2005 4.933 5.018 4.637 4.818 165,792 -0.11(-2.32%)
Jun 24, 2005 5.228 5.228 4.923 4.933 70,327 -0.15(-3.00%)
Jun 23, 2005 5.095 5.237 5.085 5.085 43,851 -0.06(-1.11%)
Jun 22, 2005 5.047 5.190 5.047 5.142 55,730 +0.10(+1.89%)
Jun 21, 2005 5.161 5.180 5.047 5.047 51,928 -0.13(-2.57%)
Jun 20, 2005 5.085 5.247 5.085 5.180 57,103 +0.03(+0.55%)
Jun 17, 2005 4.971 5.380 4.961 5.152 200,543 +0.19(+3.84%)
Jun 16, 2005 4.904 5.037 4.885 4.961 74,974 +0.00(+0.00%)
Jun 15, 2005 4.980 4.990 4.914 4.961 73,510 +0.00(+0.00%)
Jun 14, 2005 4.990 5.085 4.866 4.961 188,323 -0.09(-1.70%)
Jun 13, 2005 5.018 5.085 4.971 5.047 77,072 -0.05(-0.93%)
Jun 10, 2005 5.114 5.171 5.075 5.095 59,858 -0.01(-0.19%)
Jun 09, 2005 5.199 5.266 5.047 5.104 114,899 -0.16(-3.07%)
Jun 08, 2005 5.285 5.360 5.247 5.266 41,143 -0.10(-1.78%)
Jun 07, 2005 5.399 5.475 5.333 5.361 74,136 -0.04(-0.71%)
Jun 06, 2005 5.456 5.456 5.346 5.399 97,136 +0.00(+0.00%)
Jun 03, 2005 5.285 5.609 5.285 5.399 107,805 +0.01(+0.18%)
Jun 02, 2005 5.466 5.533 5.323 5.390 142,630 -0.10(-1.91%)
Jun 01, 2005 5.580 5.637 5.466 5.494 71,687 -0.09(-1.54%)
May 31, 2005 5.494 5.666 5.437 5.580 82,115 -0.04(-0.68%)
May 27, 2005 5.580 5.618 5.409 5.618 136,466 +0.04(+0.68%)
May 26, 2005 5.523 5.637 5.523 5.580 43,154 -0.03(-0.51%)
May 25, 2005 5.618 5.771 5.542 5.609 69,058 -0.03(-0.51%)
May 24, 2005 5.609 5.704 5.590 5.637 116,356 +0.06(+1.02%)
May 23, 2005 5.533 5.628 5.533 5.580 78,027 +0.00(+0.00%)
May 20, 2005 5.580 5.618 5.361 5.580 106,552 -0.01(-0.17%)
May 19, 2005 5.580 5.618 5.533 5.590 98,921 +0.00(+0.00%)
May 18, 2005 5.533 5.618 5.494 5.590 84,852 +0.00(+0.00%)
May 17, 2005 5.590 5.618 5.561 5.590 38,469 -0.02(-0.34%)
May 16, 2005 5.656 5.685 5.561 5.609 89,007 -0.02(-0.34%)
May 13, 2005 5.580 5.656 5.523 5.628 85,110 +0.03(+0.51%)
May 12, 2005 5.685 5.694 5.523 5.599 108,221 -0.04(-0.68%)
May 11, 2005 5.628 5.713 5.580 5.637 62,763 +0.02(+0.34%)
May 10, 2005 5.485 5.685 5.485 5.618 105,780 +0.02(+0.36%)
May 09, 2005 5.618 5.666 5.494 5.598 110,373 -0.03(-0.52%)
May 06, 2005 5.333 5.656 5.333 5.628 87,528 +0.28(+5.16%)
May 05, 2005 5.228 5.399 5.228 5.352 122,516 +0.12(+2.37%)
May 04, 2005 5.199 5.294 5.037 5.228 180,784 +0.01(+0.18%)
May 03, 2005 5.190 5.304 5.123 5.218 75,733 +0.02(+0.37%)
May 02, 2005 5.237 5.266 5.066 5.199 174,250 -0.02(-0.36%)
Apr 29, 2005 5.342 5.409 5.190 5.218 135,059 -0.11(-2.14%)
Apr 28, 2005 5.513 5.513 5.285 5.333 94,134 -0.12(-2.27%)
Apr 27, 2005 5.666 5.809 5.409 5.456 147,761 -0.20(-3.54%)
Apr 26, 2005 5.980 5.980 5.656 5.656 134,840 -0.30(-4.96%)
Apr 25, 2005 5.971 6.028 5.732 5.952 217,254 +0.10(+1.63%)
Apr 22, 2005 5.742 5.903 5.599 5.856 194,656 +0.06(+0.99%)
Apr 21, 2005 5.713 5.847 5.628 5.799 126,641 +0.08(+1.33%)
Apr 20, 2005 5.780 5.894 5.609 5.723 192,754 +0.25(+4.52%)
Apr 19, 2005 5.285 5.799 5.285 5.475 183,810 +0.09(+1.59%)
Apr 18, 2005 5.513 5.618 5.314 5.390 243,676 -0.22(-3.90%)
Apr 15, 2005 5.675 5.752 5.580 5.609 294,706 -0.07(-1.17%)
Apr 14, 2005 5.885 5.932 5.656 5.675 215,732 -0.23(-3.87%)
Apr 13, 2005 5.713 6.037 5.637 5.904 320,647 +0.20(+3.51%)
Apr 12, 2005 5.713 5.713 5.618 5.704 89,496 -0.03(-0.50%)
Apr 11, 2005 5.732 5.780 5.618 5.732 140,749 +0.05(+0.84%)
Apr 08, 2005 5.694 5.694 5.618 5.685 95,851 +0.00(+0.00%)
Apr 07, 2005 5.713 5.752 5.542 5.685 134,236 +0.01(+0.15%)
Apr 06, 2005 5.809 5.809 5.466 5.676 297,352 -0.07(-1.14%)
Apr 05, 2005 5.723 5.771 5.713 5.742 120,839 +0.03(+0.50%)
Apr 04, 2005 5.752 5.809 5.685 5.713 212,080 +0.00(+0.00%)
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.