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 31, 2006 5.382 5.639 5.382 5.382 117,555 +0.00(+0.00%)
May 30, 2006 5.630 5.630 5.353 5.382 119,518 -0.26(-4.57%)
May 26, 2006 5.716 5.811 5.563 5.639 164,596 -0.04(-0.67%)
May 25, 2006 5.372 5.754 5.239 5.678 203,406 +0.31(+5.87%)
May 24, 2006 5.592 5.725 5.334 5.363 230,633 -0.26(-4.58%)
May 23, 2006 5.802 5.849 5.573 5.620 191,504 -0.10(-1.83%)
May 22, 2006 6.250 6.250 5.630 5.725 306,794 -0.59(-9.37%)
May 19, 2006 6.260 6.441 6.155 6.317 119,628 +0.00(+0.00%)
May 18, 2006 6.202 6.431 6.107 6.317 142,129 +0.11(+1.85%)
May 17, 2006 6.145 6.270 6.050 6.202 188,525 +0.07(+1.09%)
May 16, 2006 6.078 6.145 6.059 6.136 144,434 +0.06(+0.94%)
May 15, 2006 6.155 6.412 5.916 6.078 346,071 -0.02(-0.31%)
May 12, 2006 6.489 6.516 6.011 6.097 412,057 -0.39(-6.03%)
May 11, 2006 6.746 6.870 6.422 6.489 370,791 -0.45(-6.46%)
May 10, 2006 6.651 7.045 6.632 6.937 470,157 +0.35(+5.36%)
May 09, 2006 7.118 7.405 6.555 6.584 1,366,101 -1.14(-14.71%)
May 08, 2006 8.168 8.216 7.624 7.720 232,589 -0.48(-5.82%)
May 05, 2006 8.473 8.473 8.111 8.197 166,629 -0.16(-1.94%)
May 04, 2006 8.521 8.588 8.254 8.359 240,625 -0.22(-2.56%)
May 03, 2006 8.426 8.578 8.378 8.578 135,952 +0.16(+1.93%)
May 02, 2006 8.273 8.483 8.225 8.416 135,393 +0.14(+1.73%)
May 01, 2006 8.244 8.283 8.187 8.273 102,668 +0.07(+0.81%)
Apr 28, 2006 8.206 8.254 8.120 8.206 62,984 +0.01(+0.12%)
Apr 27, 2006 8.130 8.340 8.111 8.197 94,194 +0.07(+0.82%)
Apr 26, 2006 8.349 8.349 8.082 8.130 104,801 -0.15(-1.84%)
Apr 25, 2006 8.311 8.321 8.092 8.283 89,038 +0.08(+0.93%)
Apr 24, 2006 8.311 8.321 8.139 8.206 107,912 -0.07(-0.81%)
Apr 21, 2006 8.387 8.407 8.216 8.273 117,092 -0.07(-0.80%)
Apr 20, 2006 8.387 8.397 8.311 8.340 62,451 -0.01(-0.11%)
Apr 19, 2006 8.321 8.407 8.216 8.349 162,239 +0.07(+0.81%)
Apr 18, 2006 8.311 8.397 8.235 8.283 85,226 -0.03(-0.34%)
Apr 17, 2006 8.435 8.531 8.263 8.311 223,012 -0.09(-1.02%)
Apr 13, 2006 8.368 8.473 8.263 8.397 186,912 +0.07(+0.80%)
Apr 12, 2006 8.034 8.407 8.111 8.330 204,938 +0.30(+3.68%)
Apr 11, 2006 8.168 8.168 7.815 8.034 399,225 -0.11(-1.35%)
Apr 10, 2006 8.349 8.407 8.130 8.144 124,499 -0.18(-2.12%)
Apr 07, 2006 8.569 8.693 8.225 8.321 248,486 -0.25(-2.90%)
Apr 06, 2006 8.407 8.588 8.254 8.569 387,952 +0.17(+2.05%)
Apr 05, 2006 8.235 8.426 8.111 8.397 231,391 +0.14(+1.73%)
Apr 04, 2006 8.473 8.492 8.149 8.254 328,465 -0.20(-2.37%)
Apr 03, 2006 8.249 8.512 8.249 8.454 268,712 +0.17(+2.07%)
Mar 31, 2006 7.824 8.283 7.805 8.283 354,622 +0.50(+6.37%)
Mar 30, 2006 7.872 7.891 7.681 7.786 111,587 -0.07(-0.85%)
Mar 29, 2006 7.681 7.872 7.634 7.853 135,528 +0.13(+1.73%)
Mar 28, 2006 7.844 7.872 7.672 7.720 175,582 -0.14(-1.82%)
Mar 27, 2006 7.672 7.863 7.471 7.863 209,714 +0.21(+2.74%)
Mar 24, 2006 7.481 7.653 7.471 7.653 127,887 +0.18(+2.43%)
Mar 23, 2006 7.567 7.634 7.443 7.471 76,713 -0.06(-0.76%)
Mar 22, 2006 7.586 7.634 7.510 7.529 88,450 +0.07(+0.90%)
Mar 21, 2006 7.567 7.586 7.405 7.462 155,115 -0.07(-0.89%)
Mar 20, 2006 7.491 7.615 7.491 7.529 102,136 +0.09(+1.15%)
Mar 17, 2006 7.643 7.643 7.376 7.443 216,890 -0.17(-2.26%)
Mar 16, 2006 7.395 7.739 7.395 7.615 378,446 +0.23(+3.10%)
Mar 15, 2006 7.090 7.386 7.031 7.386 260,924 +0.26(+3.61%)
Mar 14, 2006 7.004 7.157 6.842 7.128 153,465 +0.12(+1.77%)
Mar 13, 2006 7.052 7.157 6.889 7.004 136,924 -0.04(-0.54%)
Mar 10, 2006 7.032 7.233 6.947 7.042 291,808 +0.00(+0.00%)
Mar 09, 2006 6.622 7.090 6.622 7.042 459,523 +0.51(+7.74%)
Mar 08, 2006 6.460 6.584 6.393 6.536 80,503 +0.03(+0.44%)
Mar 07, 2006 6.489 6.565 6.365 6.508 73,188 +0.00(+0.00%)
Mar 06, 2006 6.622 6.622 6.508 6.508 46,684 -0.13(-2.01%)
Mar 03, 2006 6.489 6.660 6.489 6.641 97,922 +0.10(+1.61%)
Mar 02, 2006 6.603 6.603 6.502 6.536 84,512 -0.10(-1.44%)
Mar 01, 2006 6.489 6.641 6.221 6.632 243,340 -0.22(-3.20%)
Feb 28, 2006 6.632 6.851 6.641 6.851 297,188 +0.22(+3.31%)
Feb 27, 2006 6.670 6.727 6.489 6.632 147,258 +0.07(+1.02%)
Feb 24, 2006 6.584 6.613 6.527 6.565 41,591 -0.04(-0.58%)
Feb 23, 2006 6.651 6.651 6.498 6.603 60,216 -0.01(-0.14%)
Feb 22, 2006 6.536 6.746 6.412 6.613 135,508 +0.16(+2.51%)
Feb 21, 2006 6.699 6.718 6.450 6.450 69,822 -0.21(-3.15%)
Feb 17, 2006 6.489 6.699 6.470 6.660 132,183 +0.19(+2.92%)
Feb 16, 2006 6.279 6.471 6.250 6.471 162,334 +0.22(+3.54%)
Feb 15, 2006 6.136 6.298 6.126 6.250 104,946 +0.13(+2.18%)
Feb 14, 2006 6.174 6.250 6.107 6.116 37,950 -0.11(-1.84%)
Feb 13, 2006 6.174 6.298 6.145 6.231 41,587 +0.10(+1.56%)
Feb 10, 2006 6.078 6.155 5.983 6.136 58,734 +0.07(+1.10%)
Feb 09, 2006 6.050 6.145 6.002 6.069 43,457 -0.02(-0.31%)
Feb 08, 2006 6.078 6.126 5.926 6.088 67,535 -0.05(-0.78%)
Feb 07, 2006 6.183 6.240 6.069 6.136 118,630 -0.11(-1.83%)
Feb 06, 2006 6.164 6.250 6.011 6.250 80,564 +0.09(+1.39%)
Feb 03, 2006 6.011 6.174 5.964 6.164 56,178 +0.18(+3.03%)
Feb 02, 2006 6.212 6.212 5.981 5.983 142,929 -0.19(-3.09%)
Feb 01, 2006 6.326 6.326 6.136 6.174 33,531 -0.13(-2.12%)
Jan 31, 2006 6.164 6.345 6.078 6.307 94,130 +0.13(+2.16%)
Jan 30, 2006 6.231 6.231 6.059 6.174 54,261 -0.02(-0.31%)
Jan 27, 2006 6.365 6.365 6.107 6.193 65,836 -0.13(-2.11%)
Jan 26, 2006 6.384 6.422 6.250 6.326 43,941 -0.01(-0.15%)
Jan 25, 2006 6.288 6.489 6.221 6.336 57,939 +0.09(+1.37%)
Jan 24, 2006 6.221 6.345 6.212 6.250 47,348 +0.06(+0.92%)
Jan 23, 2006 6.365 6.393 6.107 6.193 148,035 -0.20(-3.13%)
Jan 20, 2006 6.298 6.527 6.298 6.393 105,091 +0.07(+1.06%)
Jan 19, 2006 6.183 6.489 6.145 6.326 62,714 +0.09(+1.38%)
Jan 18, 2006 6.250 6.355 6.212 6.240 69,420 -0.11(-1.80%)
Jan 17, 2006 6.231 6.374 6.202 6.355 57,315 +0.06(+0.91%)
Jan 13, 2006 6.231 6.393 6.231 6.298 82,650 -0.01(-0.15%)
Jan 12, 2006 6.285 6.326 6.260 6.307 54,076 +0.00(+0.00%)
Jan 11, 2006 6.240 6.393 6.174 6.307 113,819 +0.01(+0.15%)
Jan 10, 2006 6.240 6.307 6.145 6.298 78,991 +0.00(+0.00%)
Jan 09, 2006 6.136 6.441 6.136 6.298 69,585 -0.05(-0.75%)
Jan 06, 2006 6.307 6.374 6.231 6.345 51,192 +0.06(+0.91%)
Jan 05, 2006 6.212 6.329 6.193 6.288 56,949 +0.15(+2.49%)
Jan 04, 2006 6.221 6.221 6.050 6.136 52,209 -0.01(-0.16%)
Jan 03, 2006 6.260 6.279 6.084 6.145 56,909 -0.15(-2.42%)
Dec 30, 2005 6.193 6.307 6.031 6.298 70,798 +0.01(+0.15%)
Dec 29, 2005 6.155 6.326 6.097 6.288 75,016 +0.20(+3.29%)
Dec 28, 2005 6.155 6.250 6.031 6.088 115,593 -0.16(-2.60%)
Dec 27, 2005 6.250 6.365 6.250 6.250 44,644 -0.10(-1.65%)
Dec 23, 2005 6.326 6.441 6.317 6.355 27,703 +0.00(+0.00%)
Dec 22, 2005 6.555 6.555 6.326 6.355 64,208 -0.12(-1.91%)
Dec 21, 2005 6.498 6.613 6.450 6.479 48,347 -0.08(-1.16%)
Dec 20, 2005 6.565 6.594 6.424 6.555 104,810 -0.04(-0.58%)
Dec 19, 2005 6.584 6.603 6.441 6.594 78,222 +0.03(+0.44%)
Dec 16, 2005 6.450 6.632 6.450 6.565 75,355 +0.09(+1.33%)
Dec 15, 2005 6.441 6.578 6.352 6.479 74,686 -0.02(-0.29%)
Dec 14, 2005 6.718 6.718 6.479 6.498 108,519 -0.03(-0.44%)
Dec 13, 2005 6.279 6.651 6.107 6.527 217,250 +0.17(+2.70%)
Dec 12, 2005 6.107 6.374 5.983 6.355 98,993 +0.27(+4.39%)
Dec 09, 2005 6.059 6.145 6.031 6.088 37,722 -0.02(-0.31%)
Dec 08, 2005 6.031 6.193 6.021 6.107 44,784 +0.00(+0.00%)
Dec 07, 2005 6.202 6.202 6.021 6.107 64,506 -0.14(-2.29%)
Dec 06, 2005 6.121 6.317 6.059 6.250 67,529 +0.10(+1.71%)
Dec 05, 2005 5.935 6.269 5.897 6.145 104,700 +0.21(+3.54%)
Dec 02, 2005 6.279 6.288 5.907 5.935 199,401 -0.27(-4.31%)
Dec 01, 2005 6.155 6.298 6.136 6.202 104,390 -0.10(-1.52%)
Nov 30, 2005 6.517 6.555 6.145 6.298 124,733 -0.23(-3.51%)
Nov 29, 2005 6.498 6.527 6.374 6.527 72,283 +0.08(+1.18%)
Nov 28, 2005 6.470 6.536 6.288 6.450 98,787 -0.02(-0.29%)
Nov 25, 2005 6.409 6.527 6.155 6.470 68,363 +0.00(+0.00%)
Nov 23, 2005 6.393 6.622 6.393 6.470 88,929 +0.09(+1.35%)
Nov 22, 2005 6.078 6.756 6.069 6.384 528,354 +0.28(+4.53%)
Nov 21, 2005 6.145 6.193 6.059 6.107 356,395 -0.02(-0.31%)
Nov 18, 2005 6.059 6.202 5.907 6.126 354,466 +0.19(+3.22%)
Nov 17, 2005 5.907 6.040 5.868 5.935 93,762 +0.00(+0.00%)
Nov 16, 2005 5.840 6.136 5.836 5.935 119,885 -0.02(-0.32%)
Nov 15, 2005 6.126 6.126 5.916 5.954 164,443 -0.17(-2.80%)
Nov 14, 2005 6.021 6.202 5.992 6.126 115,129 +0.04(+0.63%)
Nov 11, 2005 6.212 6.231 5.964 6.088 107,266 -0.14(-2.30%)
Nov 10, 2005 6.269 6.307 6.202 6.231 64,149 -0.04(-0.61%)
Nov 09, 2005 6.393 6.393 6.221 6.269 88,617 -0.17(-2.67%)
Nov 08, 2005 6.594 6.765 6.202 6.441 201,594 -0.45(-6.51%)
Nov 07, 2005 6.708 6.975 6.708 6.889 180,031 +0.04(+0.56%)
Nov 04, 2005 6.689 6.870 6.689 6.851 91,414 +0.16(+2.43%)
Nov 03, 2005 6.689 6.832 6.689 6.689 94,005 -0.05(-0.71%)
Nov 02, 2005 6.784 6.889 6.679 6.737 110,489 -0.10(-1.40%)
Nov 01, 2005 6.832 7.010 6.813 6.832 90,473 -0.06(-0.83%)
Oct 31, 2005 6.861 6.908 6.727 6.889 65,860 +0.02(+0.28%)
Oct 28, 2005 6.966 6.994 6.679 6.870 71,327 -0.06(-0.83%)
Oct 27, 2005 7.157 7.157 6.870 6.928 108,734 -0.10(-1.36%)
Oct 26, 2005 6.985 7.090 6.937 7.023 96,941 -0.03(-0.41%)
Oct 25, 2005 6.956 7.061 6.908 7.052 101,627 +0.10(+1.37%)
Oct 24, 2005 6.937 7.128 6.913 6.956 128,149 +0.01(+0.14%)
Oct 21, 2005 6.985 7.061 6.918 6.947 82,663 -0.02(-0.27%)
Oct 20, 2005 6.937 7.080 6.918 6.966 74,926 +0.02(+0.27%)
Oct 19, 2005 6.899 7.013 6.832 6.947 100,727 -0.04(-0.55%)
Oct 18, 2005 6.994 7.023 6.870 6.985 128,934 -0.01(-0.14%)
Oct 17, 2005 7.080 7.080 6.870 6.994 426,134 +0.20(+2.95%)
Oct 14, 2005 6.508 6.794 6.384 6.794 316,359 +0.37(+5.79%)
Oct 13, 2005 6.011 6.517 5.830 6.422 177,308 +0.34(+5.65%)
Oct 12, 2005 6.279 6.279 5.916 6.078 58,635 -0.14(-2.30%)
Oct 11, 2005 6.288 6.498 6.155 6.221 61,610 -0.10(-1.51%)
Oct 10, 2005 6.212 6.373 6.212 6.317 53,472 +0.09(+1.38%)
Oct 07, 2005 6.345 6.450 6.145 6.231 109,631 -0.16(-2.54%)
Oct 06, 2005 6.508 6.527 6.393 6.393 71,792 -0.12(-1.90%)
Oct 05, 2005 6.565 6.660 6.489 6.517 55,044 -0.07(-1.01%)
Oct 04, 2005 6.574 6.765 6.326 6.584 208,426 +0.01(+0.15%)
Oct 03, 2005 6.670 6.679 6.511 6.574 80,391 -0.11(-1.71%)
Sep 30, 2005 6.794 6.794 6.632 6.689 120,995 -0.09(-1.27%)
Sep 29, 2005 6.679 6.803 6.582 6.775 320,852 +0.22(+3.35%)
Sep 28, 2005 6.670 6.670 6.393 6.555 285,399 -0.08(-1.15%)
Sep 27, 2005 6.202 6.660 6.059 6.632 501,679 +0.49(+7.92%)
Sep 26, 2005 6.097 6.193 6.031 6.145 263,122 +0.11(+1.90%)
Sep 23, 2005 6.031 6.069 5.897 6.031 259,043 +0.11(+1.94%)
Sep 22, 2005 5.916 5.964 5.620 5.916 283,786 -0.01(-0.16%)
Sep 21, 2005 5.563 5.935 5.563 5.926 535,736 +0.39(+7.07%)
Sep 20, 2005 5.496 5.582 5.401 5.534 55,488 -0.05(-0.85%)
Sep 19, 2005 5.563 5.601 5.468 5.582 29,867 +0.01(+0.17%)
Sep 16, 2005 5.687 5.782 5.191 5.573 199,677 +0.06(+1.04%)
Sep 15, 2005 5.525 5.553 5.468 5.515 70,068 +0.00(+0.00%)
Sep 14, 2005 5.534 5.573 5.477 5.515 93,690 -0.01(-0.17%)
Sep 13, 2005 5.344 5.534 5.344 5.525 92,972 +0.18(+3.39%)
Sep 12, 2005 5.220 5.391 5.220 5.344 39,759 +0.12(+2.38%)
Sep 09, 2005 5.115 5.305 5.115 5.220 74,448 +0.07(+1.30%)
Sep 08, 2005 5.220 5.248 5.153 5.153 69,127 -0.10(-1.82%)
Sep 07, 2005 5.239 5.267 5.200 5.248 73,227 +0.01(+0.18%)
Sep 06, 2005 5.324 5.429 5.156 5.239 102,045 -0.13(-2.49%)
Sep 02, 2005 5.363 5.420 5.301 5.372 48,464 -0.06(-1.05%)
Sep 01, 2005 5.410 5.439 5.382 5.429 65,564 +0.05(+0.89%)
Aug 31, 2005 5.172 5.410 5.172 5.382 35,966 +0.09(+1.62%)
Aug 30, 2005 5.115 5.372 5.115 5.296 80,491 +0.10(+1.83%)
Aug 29, 2005 5.105 5.239 5.105 5.200 75,256 -0.02(-0.37%)
Aug 26, 2005 5.258 5.315 5.105 5.220 61,322 -0.03(-0.55%)
Aug 25, 2005 5.267 5.344 5.239 5.248 58,526 -0.01(-0.16%)
Aug 24, 2005 5.076 5.258 5.057 5.257 73,492 +0.17(+3.36%)
Aug 23, 2005 5.200 5.258 4.990 5.086 196,626 -0.15(-2.91%)
Aug 22, 2005 5.210 5.277 5.162 5.239 69,082 +0.00(+0.00%)
Aug 19, 2005 5.239 5.344 5.239 5.239 41,370 -0.04(-0.72%)
Aug 18, 2005 5.286 5.391 5.258 5.277 78,333 -0.08(-1.43%)
Aug 17, 2005 5.553 5.553 5.344 5.353 47,413 -0.11(-2.09%)
Aug 16, 2005 5.439 5.544 5.439 5.468 60,763 -0.04(-0.69%)
Aug 15, 2005 5.458 5.592 5.458 5.506 72,511 +0.00(+0.00%)
Aug 12, 2005 5.553 5.668 5.344 5.506 126,699 -0.19(-3.35%)
Aug 11, 2005 5.658 5.716 5.639 5.697 83,912 +0.03(+0.51%)
Aug 10, 2005 5.620 5.725 5.553 5.668 87,836 +0.10(+1.71%)
Aug 09, 2005 5.477 5.639 5.477 5.573 23,761 +0.09(+1.57%)
Aug 08, 2005 5.630 5.639 5.449 5.487 50,619 -0.12(-2.21%)
Aug 05, 2005 5.573 5.620 5.563 5.611 24,043 +0.08(+1.38%)
Aug 04, 2005 5.487 5.620 5.487 5.534 51,237 -0.01(-0.17%)
Aug 03, 2005 5.449 5.630 5.449 5.544 76,730 +0.04(+0.69%)
Aug 02, 2005 5.458 5.553 5.410 5.506 37,468 +0.01(+0.17%)
Aug 01, 2005 5.477 5.563 5.410 5.496 49,094 +0.05(+0.88%)
Jul 29, 2005 5.449 5.496 5.363 5.449 40,264 -0.04(-0.70%)
Jul 28, 2005 5.639 5.678 5.468 5.487 67,797 -0.10(-1.71%)
Jul 27, 2005 5.725 5.725 5.582 5.582 61,705 -0.17(-2.99%)
Jul 26, 2005 5.782 5.821 5.649 5.754 142,731 +0.05(+0.84%)
Jul 25, 2005 5.744 5.754 5.487 5.706 100,578 -0.03(-0.50%)
Jul 22, 2005 5.458 5.754 5.439 5.735 181,495 +0.29(+5.25%)
Jul 21, 2005 5.363 5.515 5.286 5.449 92,023 +0.04(+0.71%)
Jul 20, 2005 5.391 5.410 5.220 5.410 64,586 +0.00(+0.00%)
Jul 19, 2005 5.344 5.477 5.344 5.410 65,403 +0.06(+1.07%)
Jul 18, 2005 5.391 5.431 5.344 5.353 94,255 -0.06(-1.06%)
Jul 15, 2005 5.429 5.429 5.305 5.410 39,154 -0.02(-0.35%)
Jul 14, 2005 5.439 5.468 5.382 5.429 46,779 +0.02(+0.35%)
Jul 13, 2005 5.449 5.458 5.344 5.410 50,321 -0.12(-2.24%)
Jul 12, 2005 5.515 5.582 5.458 5.534 47,103 +0.00(+0.00%)
Jul 11, 2005 5.363 5.534 5.305 5.534 91,758 +0.17(+3.20%)
Jul 08, 2005 5.172 5.391 5.172 5.363 58,227 +0.17(+3.31%)
Jul 07, 2005 5.153 5.200 5.134 5.191 57,533 -0.07(-1.27%)
Jul 06, 2005 5.105 5.258 5.095 5.258 26,750 +0.10(+2.04%)
Jul 05, 2005 5.134 5.220 5.134 5.153 18,025 -0.01(-0.18%)
Jul 01, 2005 5.067 5.220 5.067 5.162 35,631 +0.08(+1.50%)
Jun 30, 2005 5.134 5.153 5.048 5.086 23,600 -0.06(-1.11%)
Jun 29, 2005 5.105 5.200 5.067 5.143 38,655 +0.04(+0.75%)
Jun 28, 2005 4.838 5.153 4.800 5.105 144,438 +0.28(+5.73%)
Jun 27, 2005 4.943 5.029 4.647 4.828 165,451 -0.11(-2.32%)
Jun 24, 2005 5.239 5.239 4.933 4.943 70,182 -0.15(-3.00%)
Jun 23, 2005 5.105 5.248 5.095 5.095 43,761 -0.06(-1.11%)
Jun 22, 2005 5.057 5.200 5.057 5.153 55,615 +0.10(+1.89%)
Jun 21, 2005 5.172 5.191 5.057 5.057 51,822 -0.13(-2.57%)
Jun 20, 2005 5.095 5.258 5.095 5.191 56,985 +0.03(+0.55%)
Jun 17, 2005 4.981 5.391 4.971 5.162 200,130 +0.19(+3.84%)
Jun 16, 2005 4.914 5.048 4.895 4.971 74,820 +0.00(+0.00%)
Jun 15, 2005 4.990 5.000 4.924 4.971 73,359 +0.00(+0.00%)
Jun 14, 2005 5.000 5.095 4.876 4.971 187,936 -0.09(-1.70%)
Jun 13, 2005 5.029 5.095 4.981 5.057 76,914 -0.05(-0.93%)
Jun 10, 2005 5.124 5.181 5.086 5.105 59,735 -0.01(-0.19%)
Jun 09, 2005 5.210 5.277 5.057 5.115 114,662 -0.16(-3.07%)
Jun 08, 2005 5.296 5.371 5.258 5.277 41,059 -0.10(-1.78%)
Jun 07, 2005 5.410 5.487 5.344 5.372 73,984 -0.04(-0.71%)
Jun 06, 2005 5.468 5.468 5.357 5.410 96,937 +0.00(+0.00%)
Jun 03, 2005 5.296 5.620 5.296 5.410 107,583 +0.01(+0.18%)
Jun 02, 2005 5.477 5.544 5.334 5.401 142,337 -0.10(-1.91%)
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.