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

Immersion Corp (NQ: IMMR )

8.660 -0.230 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 28, 2010 5.229 5.200 5.019 5.067 55,736 -0.16(-3.10%)
May 27, 2010 5.067 5.229 4.943 5.229 116,174 +0.29(+5.79%)
May 26, 2010 4.962 5.105 4.914 4.943 119,840 +0.01(+0.19%)
May 25, 2010 4.971 4.971 4.638 4.933 107,475 -0.18(-3.54%)
May 24, 2010 5.000 5.153 4.943 5.115 171,883 +0.12(+2.49%)
May 21, 2010 4.513 5.031 4.513 4.990 246,940 +0.39(+8.51%)
May 20, 2010 4.637 4.833 4.571 4.599 284,907 -0.27(-5.49%)
May 19, 2010 4.809 4.924 4.714 4.866 193,765 +0.02(+0.39%)
May 18, 2010 5.000 5.010 4.771 4.847 1,481,713 -0.12(-2.50%)
May 17, 2010 4.962 4.990 4.819 4.971 107,031 +0.04(+0.77%)
May 14, 2010 5.010 5.010 4.781 4.933 125,552 -0.10(-1.90%)
May 13, 2010 5.286 5.344 4.981 5.029 127,656 -0.29(-5.39%)
May 12, 2010 5.124 5.363 5.124 5.315 121,760 +0.19(+3.72%)
May 11, 2010 5.248 5.305 4.981 5.124 110,491 +0.02(+0.37%)
May 10, 2010 5.124 5.439 4.857 5.105 244,059 +0.48(+10.31%)
May 07, 2010 5.286 5.286 4.485 4.628 244,167 -0.24(-4.90%)
May 06, 2010 5.095 5.210 3.340 4.866 327,108 -0.27(-5.20%)
May 05, 2010 5.086 5.210 4.914 5.134 104,405 +0.09(+1.70%)
May 04, 2010 5.210 5.210 5.000 5.048 175,602 -0.24(-4.51%)
May 03, 2010 5.344 5.372 5.105 5.286 180,321 -0.06(-1.07%)
Apr 30, 2010 5.649 5.649 5.334 5.344 209,950 -0.32(-5.72%)
Apr 29, 2010 5.716 5.725 5.563 5.668 127,768 -0.03(-0.50%)
Apr 28, 2010 5.601 5.744 5.296 5.697 118,840 +0.10(+1.88%)
Apr 27, 2010 5.811 5.830 5.525 5.592 153,990 -0.22(-3.78%)
Apr 26, 2010 5.725 5.878 5.725 5.811 63,639 +0.07(+1.16%)
Apr 23, 2010 5.697 5.897 5.601 5.744 148,387 +0.04(+0.67%)
Apr 22, 2010 5.620 5.725 5.458 5.706 77,941 +0.02(+0.34%)
Apr 21, 2010 5.573 5.821 5.534 5.687 129,019 +0.13(+2.41%)
Apr 20, 2010 5.449 5.563 5.334 5.553 75,304 +0.10(+1.93%)
Apr 19, 2010 5.487 5.592 5.296 5.449 143,448 -0.06(-1.04%)
Apr 16, 2010 5.630 5.630 5.459 5.506 170,396 -0.11(-2.04%)
Apr 15, 2010 5.525 5.868 5.477 5.620 368,504 +0.07(+1.20%)
Apr 14, 2010 5.315 5.553 5.305 5.553 101,791 +0.18(+3.37%)
Apr 13, 2010 5.515 5.515 5.344 5.372 106,085 -0.12(-2.26%)
Apr 12, 2010 5.620 5.620 5.458 5.496 115,553 -0.08(-1.37%)
Apr 09, 2010 5.658 5.678 5.487 5.573 138,274 -0.06(-1.02%)
Apr 08, 2010 5.334 5.725 5.248 5.630 390,359 +0.39(+7.47%)
Apr 07, 2010 5.620 5.620 5.229 5.239 217,910 -0.31(-5.51%)
Apr 06, 2010 5.620 5.620 5.410 5.544 187,663 -0.08(-1.36%)
Apr 05, 2010 5.382 5.754 5.258 5.620 307,107 +0.29(+5.37%)
Apr 01, 2010 4.857 5.334 5.334 5.334 646,506 +0.56(+11.80%)
Mar 31, 2010 4.532 4.876 4.532 4.771 830,653 +0.49(+11.36%)
Mar 30, 2010 4.151 4.284 4.103 4.284 188,182 +0.13(+3.22%)
Mar 29, 2010 4.151 4.199 4.055 4.151 62,230 +0.00(+0.00%)
Mar 26, 2010 3.989 4.151 3.989 4.151 70,981 +0.20(+5.07%)
Mar 25, 2010 4.055 4.160 3.950 3.950 45,974 -0.10(-2.36%)
Mar 24, 2010 4.160 4.237 4.036 4.046 69,752 -0.13(-3.20%)
Mar 23, 2010 4.227 4.227 4.132 4.179 55,183 -0.04(-0.91%)
Mar 22, 2010 4.055 4.246 3.950 4.218 87,337 +0.14(+3.51%)
Mar 19, 2010 4.055 4.074 3.912 4.074 132,131 +0.05(+1.18%)
Mar 18, 2010 4.055 4.122 4.017 4.027 72,673 -0.07(-1.63%)
Mar 17, 2010 4.189 4.275 4.055 4.094 163,335 -0.10(-2.28%)
Mar 16, 2010 4.303 4.323 4.132 4.189 75,274 -0.13(-3.09%)
Mar 15, 2010 4.313 4.370 4.294 4.323 52,359 -0.04(-0.88%)
Mar 12, 2010 4.447 4.447 4.294 4.361 59,353 -0.09(-1.93%)
Mar 11, 2010 4.418 4.447 4.323 4.447 95,781 +0.01(+0.22%)
Mar 10, 2010 4.380 4.466 4.380 4.437 125,824 +0.05(+1.09%)
Mar 09, 2010 4.294 4.466 4.294 4.389 113,450 +0.04(+0.88%)
Mar 08, 2010 4.389 4.428 4.342 4.351 47,703 -0.06(-1.30%)
Mar 05, 2010 4.303 4.418 4.246 4.408 126,784 +0.10(+2.21%)
Mar 04, 2010 4.342 4.389 4.237 4.313 70,557 -0.01(-0.22%)
Mar 03, 2010 4.170 4.332 4.055 4.323 120,655 +0.16(+3.90%)
Mar 02, 2010 4.055 4.179 3.989 4.160 151,630 +0.10(+2.35%)
Mar 01, 2010 3.903 4.141 3.903 4.065 151,664 +0.16(+4.16%)
Feb 26, 2010 4.017 4.055 3.874 3.903 110,526 -0.10(-2.62%)
Feb 25, 2010 3.855 4.008 3.807 4.008 82,363 +0.10(+2.69%)
Feb 24, 2010 3.989 4.036 3.865 3.903 94,854 -0.09(-2.15%)
Feb 23, 2010 4.046 4.046 3.960 3.989 199,367 -0.05(-1.18%)
Feb 22, 2010 3.865 4.074 3.807 4.036 241,881 +0.17(+4.44%)
Feb 19, 2010 3.865 4.060 3.779 3.865 226,306 +0.00(+0.00%)
Feb 18, 2010 3.960 4.017 3.826 3.865 219,285 -0.10(-2.41%)
Feb 17, 2010 3.989 4.017 3.922 3.960 115,748 -0.01(-0.24%)
Feb 16, 2010 4.036 4.094 3.912 3.970 123,689 -0.01(-0.24%)
Feb 12, 2010 3.912 3.979 3.979 3.979 217,563 +0.08(+1.96%)
Feb 11, 2010 3.950 4.008 3.903 3.903 297,476 -0.03(-0.73%)
Feb 10, 2010 4.094 4.094 3.750 3.931 283,413 -0.16(-3.96%)
Feb 09, 2010 4.475 4.475 4.074 4.094 247,220 -0.39(-8.72%)
Feb 08, 2010 4.485 4.723 4.437 4.485 280,985 +0.00(+0.00%)
Feb 05, 2010 4.303 4.513 4.067 4.485 107,033 +0.17(+3.98%)
Feb 04, 2010 4.275 4.332 4.139 4.313 178,365 +0.00(+0.00%)
Feb 03, 2010 4.303 4.332 4.115 4.313 133,878 +0.00(+0.00%)
Feb 02, 2010 4.561 4.561 4.294 4.313 92,338 -0.20(-4.44%)
Feb 01, 2010 4.237 4.523 4.208 4.513 106,884 +0.29(+6.77%)
Jan 29, 2010 4.256 4.437 4.113 4.227 192,166 -0.01(-0.23%)
Jan 28, 2010 4.494 4.494 4.189 4.237 205,324 -0.25(-5.53%)
Jan 27, 2010 4.428 4.523 4.389 4.485 69,879 +0.02(+0.43%)
Jan 26, 2010 4.351 4.552 4.303 4.466 132,886 +0.11(+2.63%)
Jan 25, 2010 4.580 4.628 4.323 4.351 172,779 -0.20(-4.40%)
Jan 22, 2010 4.580 4.685 4.532 4.552 168,913 -0.03(-0.63%)
Jan 21, 2010 4.733 4.828 4.580 4.580 179,355 -0.11(-2.44%)
Jan 20, 2010 4.685 4.723 4.609 4.695 154,520 -0.05(-1.01%)
Jan 19, 2010 4.685 4.742 4.657 4.742 133,125 +0.06(+1.22%)
Jan 15, 2010 4.704 4.685 4.685 4.685 152,692 +0.00(+0.00%)
Jan 14, 2010 4.657 4.700 4.657 4.685 104,369 +0.05(+1.03%)
Jan 13, 2010 4.695 4.742 4.628 4.637 95,043 -0.06(-1.22%)
Jan 12, 2010 4.704 4.761 4.657 4.695 66,607 -0.04(-0.81%)
Jan 11, 2010 4.676 4.759 4.647 4.733 284,208 +0.06(+1.22%)
Jan 08, 2010 4.609 4.676 4.590 4.676 70,470 +0.07(+1.45%)
Jan 07, 2010 4.580 4.685 4.532 4.609 83,591 +0.04(+0.84%)
Jan 06, 2010 4.485 4.723 4.475 4.571 132,545 +0.10(+2.13%)
Jan 05, 2010 4.399 4.532 4.351 4.475 349,524 +0.04(+0.86%)
Jan 04, 2010 4.408 4.485 4.342 4.437 155,409 +0.07(+1.53%)
Dec 31, 2009 4.389 4.370 4.370 4.370 118,737 -0.05(-1.08%)
Dec 30, 2009 4.141 4.437 4.113 4.418 155,229 +0.25(+5.95%)
Dec 29, 2009 4.170 4.199 4.114 4.170 105,978 -0.01(-0.23%)
Dec 28, 2009 4.323 4.323 4.160 4.179 105,911 -0.14(-3.31%)
Dec 24, 2009 4.284 4.323 4.132 4.323 65,529 +0.05(+1.12%)
Dec 23, 2009 4.256 4.342 4.179 4.275 119,841 +0.03(+0.67%)
Dec 22, 2009 4.256 4.294 4.246 4.246 112,485 -0.01(-0.22%)
Dec 21, 2009 4.151 4.284 4.103 4.256 103,857 +0.11(+2.77%)
Dec 18, 2009 4.179 4.294 4.094 4.141 410,887 +0.01(+0.23%)
Dec 17, 2009 4.103 4.189 4.065 4.132 74,028 -0.01(-0.23%)
Dec 16, 2009 4.055 4.151 3.915 4.141 163,801 +0.11(+2.84%)
Dec 15, 2009 4.065 4.074 3.893 4.027 136,790 -0.04(-0.94%)
Dec 14, 2009 3.950 4.113 3.875 4.065 105,127 +0.19(+4.93%)
Dec 11, 2009 4.065 4.065 3.865 3.874 88,758 -0.16(-4.02%)
Dec 10, 2009 4.160 4.170 3.998 4.036 50,996 -0.11(-2.76%)
Dec 09, 2009 4.036 4.151 3.979 4.151 58,799 +0.10(+2.59%)
Dec 08, 2009 4.199 4.237 4.036 4.046 138,868 -0.19(-4.50%)
Dec 07, 2009 4.103 4.246 3.998 4.237 113,438 +0.16(+3.98%)
Dec 04, 2009 3.998 4.122 3.970 4.074 96,861 +0.16(+4.15%)
Dec 03, 2009 3.989 4.027 3.893 3.912 83,514 -0.08(-1.91%)
Dec 02, 2009 3.807 4.008 3.731 3.989 136,366 +0.18(+4.76%)
Dec 01, 2009 3.855 3.874 3.769 3.807 114,312 -0.01(-0.25%)
Nov 30, 2009 3.798 3.817 3.628 3.817 107,041 +0.03(+0.76%)
Nov 27, 2009 3.712 3.836 3.683 3.788 70,493 -0.03(-0.75%)
Nov 25, 2009 3.922 3.922 3.817 3.817 59,118 -0.08(-1.96%)
Nov 24, 2009 3.941 3.941 3.817 3.893 77,745 -0.04(-0.97%)
Nov 23, 2009 3.865 3.950 3.845 3.931 151,944 +0.10(+2.49%)
Nov 20, 2009 3.769 3.845 3.731 3.836 124,883 +0.05(+1.26%)
Nov 19, 2009 3.807 3.855 3.769 3.788 133,481 -0.08(-1.98%)
Nov 18, 2009 3.855 3.912 3.702 3.865 127,742 +0.00(+0.00%)
Nov 17, 2009 3.683 3.874 3.656 3.865 189,554 +0.14(+3.85%)
Nov 16, 2009 3.655 3.721 3.636 3.721 195,131 +0.05(+1.30%)
Nov 13, 2009 3.597 3.683 3.540 3.674 103,093 +0.10(+2.67%)
Nov 12, 2009 3.655 3.712 3.559 3.578 93,366 -0.10(-2.60%)
Nov 11, 2009 3.664 3.721 3.636 3.674 82,565 +0.03(+0.79%)
Nov 10, 2009 3.769 3.836 3.550 3.645 112,794 -0.16(-4.26%)
Nov 09, 2009 3.798 3.807 3.683 3.807 132,150 +0.05(+1.27%)
Nov 06, 2009 3.712 3.855 3.645 3.760 118,505 +0.02(+0.51%)
Nov 05, 2009 3.435 3.768 3.416 3.740 213,051 +0.31(+8.89%)
Nov 04, 2009 3.473 3.483 3.340 3.435 235,654 -0.01(-0.28%)
Nov 03, 2009 3.311 3.454 3.302 3.445 84,227 +0.08(+2.27%)
Nov 02, 2009 3.531 3.569 3.263 3.368 260,517 -0.13(-3.81%)
Oct 30, 2009 3.702 3.721 3.454 3.502 1,838,110 -0.18(-4.92%)
Oct 29, 2009 3.750 3.798 3.683 3.683 87,971 -0.02(-0.52%)
Oct 28, 2009 3.788 3.817 3.683 3.702 163,107 -0.11(-3.00%)
Oct 27, 2009 3.855 3.912 3.731 3.817 171,332 -0.01(-0.25%)
Oct 26, 2009 4.046 4.127 3.779 3.826 239,166 -0.23(-5.65%)
Oct 23, 2009 4.113 4.188 3.970 4.055 200,587 -0.05(-1.16%)
Oct 22, 2009 4.103 4.151 4.036 4.103 689,036 +0.03(+0.70%)
Oct 21, 2009 3.674 4.485 3.636 4.074 552,874 +0.24(+6.22%)
Oct 20, 2009 3.798 3.884 3.769 3.836 149,284 -0.09(-2.19%)
Oct 19, 2009 4.246 4.265 3.817 3.922 211,579 -0.32(-7.64%)
Oct 16, 2009 4.447 4.466 4.246 4.246 98,595 -0.23(-5.12%)
Oct 15, 2009 4.542 4.561 4.418 4.475 74,629 -0.11(-2.49%)
Oct 14, 2009 4.580 4.590 4.485 4.590 80,345 +0.06(+1.26%)
Oct 13, 2009 4.552 4.599 4.374 4.532 91,416 -0.05(-1.04%)
Oct 12, 2009 4.647 4.733 4.580 4.580 86,484 +0.02(+0.42%)
Oct 09, 2009 4.494 4.618 4.466 4.561 78,954 +0.05(+1.06%)
Oct 08, 2009 4.418 4.532 4.351 4.513 98,504 +0.10(+2.16%)
Oct 07, 2009 4.256 4.513 4.132 4.418 122,594 +0.10(+2.43%)
Oct 06, 2009 4.160 4.370 4.074 4.313 118,162 +0.16(+3.91%)
Oct 05, 2009 4.065 4.160 4.017 4.151 110,833 +0.10(+2.35%)
Oct 02, 2009 3.960 4.065 3.931 4.055 63,913 +0.11(+2.91%)
Oct 01, 2009 4.074 4.199 3.941 3.941 152,202 -0.14(-3.50%)
Sep 30, 2009 4.208 4.275 4.056 4.084 95,502 -0.10(-2.51%)
Sep 29, 2009 4.199 4.265 4.170 4.189 67,001 -0.01(-0.23%)
Sep 28, 2009 4.055 4.246 4.055 4.199 121,935 +0.10(+2.56%)
Sep 25, 2009 4.008 4.094 3.893 4.094 114,247 +0.06(+1.42%)
Sep 24, 2009 4.008 4.063 3.922 4.036 144,986 +0.03(+0.71%)
Sep 23, 2009 4.027 4.094 3.970 4.008 101,595 -0.02(-0.47%)
Sep 22, 2009 4.084 4.094 4.008 4.027 100,163 -0.05(-1.17%)
Sep 21, 2009 4.008 4.084 3.960 4.074 128,587 +0.09(+2.15%)
Sep 18, 2009 3.950 3.989 3.769 3.989 174,857 +0.05(+1.21%)
Sep 17, 2009 3.941 3.960 3.874 3.941 106,086 +0.01(+0.24%)
Sep 16, 2009 3.950 3.960 3.884 3.931 112,943 -0.04(-0.96%)
Sep 15, 2009 3.636 4.017 3.597 3.970 310,246 +0.33(+9.19%)
Sep 14, 2009 3.626 3.683 3.588 3.636 119,991 +0.04(+1.06%)
Sep 11, 2009 3.674 3.721 3.578 3.597 121,584 -0.09(-2.33%)
Sep 10, 2009 3.616 3.721 3.588 3.683 164,411 +0.05(+1.31%)
Sep 09, 2009 3.521 3.664 3.492 3.636 122,672 +0.13(+3.81%)
Sep 08, 2009 3.674 3.702 3.416 3.502 154,779 -0.15(-4.18%)
Sep 04, 2009 3.569 3.674 3.445 3.655 133,733 +0.06(+1.59%)
Sep 03, 2009 3.588 3.607 3.368 3.597 202,750 -0.05(-1.31%)
Sep 02, 2009 3.302 3.683 3.254 3.645 673,763 +0.31(+9.14%)
Sep 01, 2009 3.607 3.731 3.321 3.340 503,335 -0.29(-7.89%)
Aug 31, 2009 3.979 4.036 3.607 3.626 543,283 -0.39(-9.74%)
Aug 28, 2009 4.036 4.055 3.989 4.017 107,819 +0.00(+0.00%)
Aug 27, 2009 4.084 4.084 3.993 4.017 117,644 -0.02(-0.47%)
Aug 26, 2009 3.970 4.036 3.950 4.036 107,277 +0.05(+1.20%)
Aug 25, 2009 4.055 4.055 3.960 3.989 143,458 -0.04(-0.95%)
Aug 24, 2009 3.970 4.027 3.970 4.027 190,388 +0.06(+1.44%)
Aug 21, 2009 4.189 4.189 3.855 3.970 368,885 -0.18(-4.37%)
Aug 20, 2009 4.132 4.151 4.027 4.151 154,779 +0.02(+0.46%)
Aug 19, 2009 4.008 4.160 3.903 4.132 135,725 +0.10(+2.36%)
Aug 18, 2009 3.922 4.084 3.912 4.036 180,299 +0.12(+3.17%)
Aug 17, 2009 4.036 4.046 3.865 3.912 249,573 -0.13(-3.30%)
Aug 14, 2009 4.237 4.246 4.036 4.046 164,812 -0.21(-4.93%)
Aug 13, 2009 4.141 4.332 4.141 4.256 94,697 +0.10(+2.53%)
Aug 12, 2009 4.036 4.237 4.036 4.151 128,930 +0.11(+2.84%)
Aug 11, 2009 4.199 4.236 4.017 4.036 146,285 -0.18(-4.30%)
Aug 10, 2009 4.055 4.313 4.055 4.218 92,198 +0.11(+2.79%)
Aug 07, 2009 4.113 4.323 4.017 4.103 236,171 +0.04(+0.94%)
Aug 06, 2009 4.132 4.170 3.922 4.065 147,028 -0.06(-1.39%)
Aug 05, 2009 4.189 4.275 3.989 4.122 101,544 -0.08(-1.82%)
Aug 04, 2009 3.989 4.275 3.960 4.199 148,296 +0.16(+4.02%)
Aug 03, 2009 4.132 4.179 3.960 4.036 120,028 +0.01(+0.24%)
Jul 31, 2009 4.122 4.208 4.008 4.027 277,663 -0.14(-3.43%)
Jul 30, 2009 4.199 4.351 4.094 4.170 149,960 +0.03(+0.69%)
Jul 29, 2009 3.989 4.151 3.865 4.141 176,784 +0.15(+3.83%)
Jul 28, 2009 4.351 4.351 3.960 3.989 331,005 -0.37(-8.53%)
Jul 27, 2009 4.036 4.447 3.912 4.361 315,746 +0.45(+11.46%)
Jul 24, 2009 3.845 3.941 3.788 3.912 171,031 +0.12(+3.27%)
Jul 23, 2009 3.731 3.941 3.731 3.788 311,682 -0.01(-0.25%)
Jul 22, 2009 3.731 3.826 3.721 3.798 87,116 +0.04(+1.02%)
Jul 21, 2009 3.826 3.845 3.731 3.760 107,051 -0.06(-1.50%)
Jul 20, 2009 3.807 3.893 3.751 3.817 149,904 +0.02(+0.50%)
Jul 17, 2009 3.826 3.893 3.760 3.798 309,839 -0.02(-0.50%)
Jul 16, 2009 3.702 3.960 3.702 3.817 478,822 +0.27(+7.53%)
Jul 15, 2009 3.578 3.626 3.473 3.550 271,831 +0.03(+0.81%)
Jul 14, 2009 3.464 3.550 3.426 3.521 92,036 +0.05(+1.37%)
Jul 13, 2009 3.473 3.578 3.426 3.473 173,198 +0.04(+1.11%)
Jul 10, 2009 3.359 3.531 3.340 3.435 132,314 +0.00(+0.00%)
Jul 09, 2009 3.397 3.569 3.397 3.435 258,822 +0.04(+1.12%)
Jul 08, 2009 3.531 3.540 3.340 3.397 220,606 -0.12(-3.52%)
Jul 07, 2009 3.540 3.626 3.511 3.521 123,370 -0.01(-0.27%)
Jul 06, 2009 3.531 3.626 3.483 3.531 170,879 -0.01(-0.27%)
Jul 02, 2009 3.626 3.636 3.445 3.540 404,476 -0.09(-2.37%)
Jul 01, 2009 3.903 3.903 3.616 3.626 1,657,748 -1.09(-23.08%)
Jun 30, 2009 4.552 4.857 4.552 4.714 177,781 +0.02(+0.41%)
Jun 29, 2009 4.742 4.838 4.609 4.695 106,610 -0.04(-0.81%)
Jun 26, 2009 4.494 4.761 4.466 4.733 740,617 +0.22(+4.86%)
Jun 25, 2009 4.447 4.618 4.313 4.513 172,152 +0.04(+0.85%)
Jun 24, 2009 4.361 4.609 4.351 4.475 107,126 +0.19(+4.45%)
Jun 23, 2009 4.504 4.627 4.275 4.284 265,194 -0.16(-3.65%)
Jun 22, 2009 4.704 4.742 4.437 4.447 169,697 -0.28(-5.86%)
Jun 19, 2009 4.905 4.905 4.628 4.723 206,856 -0.10(-2.17%)
Jun 18, 2009 4.819 4.866 4.742 4.828 86,096 +0.00(+0.00%)
Jun 17, 2009 4.781 4.866 4.626 4.828 171,610 +0.05(+1.00%)
Jun 16, 2009 4.857 4.905 4.742 4.781 200,536 -0.01(-0.20%)
Jun 15, 2009 4.876 4.914 4.686 4.790 172,503 -0.12(-2.52%)
Jun 12, 2009 4.781 4.914 4.742 4.914 149,464 +0.12(+2.59%)
Jun 11, 2009 4.742 4.933 4.695 4.790 194,419 +0.06(+1.21%)
Jun 10, 2009 4.571 4.742 4.437 4.733 214,972 +0.21(+4.64%)
Jun 09, 2009 4.571 4.618 4.494 4.523 314,369 +0.03(+0.64%)
Jun 08, 2009 4.418 4.571 4.389 4.494 381,410 +0.00(+0.00%)
Jun 05, 2009 4.571 4.637 4.475 4.494 138,339 -0.02(-0.42%)
Jun 04, 2009 4.532 4.580 4.399 4.513 121,663 +0.03(+0.64%)
Jun 03, 2009 4.475 4.513 4.294 4.485 181,963 -0.02(-0.42%)
Jun 02, 2009 4.437 4.571 4.389 4.504 165,896 +0.06(+1.29%)
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.