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 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%)
Jan 03, 2007 6.932 6.932 6.494 6.542 103,034 -0.36(-5.24%)
Dec 29, 2006 6.932 6.980 6.809 6.904 136,292 -0.06(-0.82%)
Dec 28, 2006 6.713 6.999 6.570 6.961 164,693 +0.25(+3.69%)
Dec 27, 2006 6.409 6.713 6.332 6.713 162,726 +0.33(+5.22%)
Dec 26, 2006 6.513 6.513 6.361 6.380 57,189 -0.10(-1.62%)
Dec 22, 2006 6.517 6.599 6.399 6.485 64,324 +0.03(+0.44%)
Dec 21, 2006 6.513 6.656 6.428 6.456 87,930 -0.06(-0.88%)
Dec 20, 2006 6.313 6.542 6.190 6.513 169,613 +0.22(+3.48%)
Dec 19, 2006 6.428 6.473 6.285 6.294 76,939 -0.16(-2.51%)
Dec 18, 2006 6.485 6.542 6.275 6.456 155,276 -0.02(-0.29%)
Dec 15, 2006 6.523 6.561 6.456 6.475 97,323 -0.08(-1.16%)
Dec 14, 2006 6.609 6.666 6.494 6.551 118,922 -0.08(-1.15%)
Dec 13, 2006 6.789 6.799 6.599 6.628 54,116 -0.13(-1.97%)
Dec 12, 2006 6.751 6.827 6.656 6.761 89,576 -0.03(-0.42%)
Dec 11, 2006 7.028 7.028 6.694 6.789 98,515 -0.23(-3.26%)
Dec 08, 2006 6.932 7.037 6.856 7.018 145,338 +0.07(+0.96%)
Dec 07, 2006 6.951 6.980 6.818 6.951 103,884 +0.13(+1.96%)
Dec 06, 2006 6.837 6.904 6.713 6.818 85,970 -0.13(-1.92%)
Dec 05, 2006 6.828 6.961 6.761 6.951 128,288 +0.07(+0.97%)
Dec 04, 2006 6.818 6.885 6.780 6.885 155,164 +0.04(+0.56%)
Dec 01, 2006 6.723 6.847 6.666 6.847 198,823 +0.13(+1.99%)
Nov 30, 2006 6.428 6.770 6.389 6.713 381,310 +0.39(+6.17%)
Nov 29, 2006 6.437 6.475 6.285 6.323 54,028 -0.10(-1.63%)
Nov 28, 2006 6.332 6.466 6.285 6.428 120,163 +0.05(+0.75%)
Nov 27, 2006 6.609 6.609 6.332 6.380 89,858 -0.24(-3.60%)
Nov 24, 2006 6.666 6.675 6.590 6.618 53,705 -0.06(-0.86%)
Nov 22, 2006 6.837 6.866 6.637 6.675 250,389 -0.22(-3.18%)
Nov 21, 2006 6.713 6.894 6.599 6.894 153,119 +0.21(+3.13%)
Nov 20, 2006 6.532 6.704 6.532 6.685 135,687 +0.09(+1.30%)
Nov 17, 2006 6.561 6.628 6.504 6.599 180,085 +0.05(+0.73%)
Nov 16, 2006 6.428 6.599 6.428 6.551 129,734 +0.15(+2.38%)
Nov 15, 2006 6.323 6.447 6.313 6.399 132,923 +0.09(+1.36%)
Nov 14, 2006 6.285 6.447 6.285 6.313 69,633 +0.01(+0.15%)
Nov 13, 2006 6.332 6.361 6.237 6.304 71,105 +0.00(+0.00%)
Nov 10, 2006 6.447 6.447 6.237 6.304 105,003 -0.07(-1.05%)
Nov 09, 2006 6.237 6.504 6.237 6.370 111,572 +0.03(+0.45%)
Nov 08, 2006 6.342 6.390 6.256 6.342 90,674 +0.00(+0.00%)
Nov 07, 2006 6.266 6.551 6.190 6.342 132,262 -0.04(-0.60%)
Nov 06, 2006 6.685 6.685 6.342 6.380 116,838 -0.27(-4.01%)
Nov 03, 2006 6.570 6.694 6.504 6.647 215,426 +0.06(+0.87%)
Nov 02, 2006 6.504 6.618 6.342 6.590 142,970 +0.09(+1.32%)
Nov 01, 2006 6.523 6.609 6.447 6.504 113,033 -0.03(-0.44%)
Oct 31, 2006 6.590 6.628 6.485 6.532 55,444 +0.01(+0.15%)
Oct 30, 2006 6.637 6.704 6.475 6.523 93,653 -0.15(-2.28%)
Oct 27, 2006 6.685 6.828 6.466 6.675 101,565 -0.11(-1.68%)
Oct 26, 2006 6.970 7.037 6.713 6.789 129,939 -0.16(-2.33%)
Oct 25, 2006 6.180 7.047 6.180 6.951 324,937 +0.76(+12.31%)
Oct 24, 2006 6.256 6.361 6.180 6.190 134,276 -0.12(-1.96%)
Oct 23, 2006 6.485 6.485 6.237 6.313 116,937 -0.19(-2.93%)
Oct 20, 2006 6.456 6.561 6.418 6.504 40,029 +0.02(+0.29%)
Oct 19, 2006 6.570 6.570 6.456 6.485 30,777 -0.08(-1.16%)
Oct 18, 2006 6.666 6.723 6.361 6.561 150,275 -0.11(-1.71%)
Oct 17, 2006 6.656 6.732 6.599 6.675 31,117 -0.08(-1.13%)
Oct 16, 2006 6.590 6.837 6.590 6.751 128,672 +0.13(+2.01%)
Oct 13, 2006 6.447 6.666 6.418 6.618 53,801 +0.07(+1.02%)
Oct 12, 2006 6.532 6.618 6.380 6.551 108,358 -0.01(-0.15%)
Oct 11, 2006 6.580 6.637 6.399 6.561 124,118 -0.10(-1.57%)
Oct 10, 2006 6.675 6.769 6.580 6.666 89,994 -0.04(-0.57%)
Oct 09, 2006 6.637 6.732 6.570 6.704 92,423 +0.00(+0.00%)
Oct 06, 2006 6.761 6.837 6.685 6.704 77,080 -0.04(-0.56%)
Oct 05, 2006 6.609 6.809 6.609 6.742 148,311 +0.17(+2.61%)
Oct 04, 2006 6.618 6.694 6.428 6.570 150,464 -0.06(-0.86%)
Oct 03, 2006 6.685 6.733 6.523 6.628 117,764 -0.06(-0.85%)
Oct 02, 2006 6.856 6.932 6.580 6.685 205,510 -0.12(-1.82%)
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%)
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.