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

Orbcomm Inc (NQ: ORBC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2008 5.660 5.880 5.650 5.700 178,490 +0.05(+0.88%)
Jun 27, 2008 5.590 5.730 5.450 5.650 688,666 -0.08(-1.40%)
Jun 26, 2008 6.210 6.270 5.600 5.730 163,528 -0.56(-8.90%)
Jun 25, 2008 5.970 6.350 5.900 6.290 103,251 +0.36(+6.07%)
Jun 24, 2008 6.030 6.100 5.820 5.930 73,199 -0.16(-2.63%)
Jun 23, 2008 6.320 6.320 6.080 6.090 123,393 -0.21(-3.33%)
Jun 20, 2008 6.410 6.580 6.290 6.300 242,239 -0.19(-2.93%)
Jun 19, 2008 6.080 6.700 6.080 6.490 250,747 +0.41(+6.74%)
Jun 18, 2008 5.990 6.150 5.970 6.080 113,926 +0.05(+0.83%)
Jun 17, 2008 6.020 6.060 6.000 6.030 37,847 +0.01(+0.17%)
Jun 16, 2008 5.930 6.060 5.730 6.020 66,206 +0.07(+1.18%)
Jun 13, 2008 5.740 5.950 5.700 5.950 45,582 +0.29(+5.12%)
Jun 12, 2008 5.650 5.920 5.650 5.660 46,913 +0.07(+1.25%)
Jun 11, 2008 5.800 5.860 5.590 5.590 58,159 -0.21(-3.62%)
Jun 10, 2008 5.740 5.930 5.650 5.800 58,645 +0.01(+0.17%)
Jun 09, 2008 6.040 6.040 5.760 5.790 114,330 -0.27(-4.46%)
Jun 06, 2008 6.120 6.200 5.990 6.060 365,658 -0.11(-1.78%)
Jun 05, 2008 6.180 6.250 6.060 6.170 552,666 -0.01(-0.16%)
Jun 04, 2008 6.070 6.250 5.990 6.180 236,323 +0.10(+1.64%)
Jun 03, 2008 6.090 6.230 6.030 6.080 245,137 +0.01(+0.16%)
Jun 02, 2008 6.200 6.200 5.870 6.070 131,639 -0.12(-1.94%)
May 30, 2008 6.250 6.360 6.140 6.190 169,014 -0.04(-0.64%)
May 29, 2008 6.160 6.430 6.130 6.230 143,642 +0.05(+0.81%)
May 28, 2008 6.050 6.480 6.030 6.180 104,796 +0.13(+2.15%)
May 27, 2008 5.860 6.050 5.850 6.050 104,757 +0.17(+2.89%)
May 26, 2008 5.950 5.980 5.750 5.880 31,266 +0.00(+0.00%)
May 23, 2008 5.950 5.980 5.750 5.880 31,266 -0.07(-1.18%)
May 22, 2008 6.150 6.150 5.800 5.950 118,476 -0.18(-2.94%)
May 21, 2008 6.150 6.150 6.050 6.130 87,779 +0.00(+0.00%)
May 20, 2008 6.260 6.396 6.110 6.130 104,832 -0.18(-2.85%)
May 19, 2008 6.660 6.730 6.250 6.310 132,715 -0.37(-5.54%)
May 16, 2008 6.450 6.730 6.210 6.680 111,404 +0.31(+4.87%)
May 15, 2008 6.480 6.870 6.340 6.370 391,353 -0.05(-0.78%)
May 14, 2008 6.180 6.470 5.850 6.420 191,495 +0.23(+3.72%)
May 13, 2008 5.490 6.210 5.250 6.190 231,854 +0.70(+12.75%)
May 12, 2008 5.330 5.545 5.290 5.490 125,998 +0.16(+3.00%)
May 09, 2008 5.360 5.500 5.300 5.330 118,513 -0.20(-3.62%)
May 08, 2008 5.480 5.600 5.460 5.530 89,300 +0.07(+1.28%)
May 07, 2008 5.840 5.910 5.410 5.460 66,728 -0.33(-5.70%)
May 06, 2008 5.830 5.860 5.590 5.790 72,288 -0.09(-1.53%)
May 05, 2008 5.860 6.060 5.530 5.880 113,822 -0.03(-0.51%)
May 02, 2008 6.150 6.210 5.850 5.910 152,012 -0.20(-3.27%)
May 01, 2008 5.900 6.300 5.900 6.110 66,016 +0.22(+3.74%)
Apr 30, 2008 6.150 6.210 5.760 5.890 83,258 -0.23(-3.76%)
Apr 29, 2008 6.180 6.300 6.040 6.120 75,298 -0.05(-0.81%)
Apr 28, 2008 5.850 6.500 5.740 6.170 184,144 +0.29(+4.93%)
Apr 25, 2008 5.820 6.090 5.490 5.880 152,117 +0.07(+1.20%)
Apr 24, 2008 5.610 6.000 5.470 5.810 76,404 +0.17(+3.01%)
Apr 23, 2008 5.500 5.670 5.320 5.640 44,175 +0.17(+3.11%)
Apr 22, 2008 5.690 5.690 5.260 5.470 71,497 -0.26(-4.54%)
Apr 21, 2008 5.410 5.840 5.400 5.730 89,636 +0.27(+4.95%)
Apr 18, 2008 5.200 5.630 5.180 5.460 304,877 +0.29(+5.61%)
Apr 17, 2008 5.490 5.660 5.120 5.170 90,624 -0.28(-5.14%)
Apr 16, 2008 5.210 5.790 5.210 5.450 145,303 +0.29(+5.62%)
Apr 15, 2008 5.200 5.320 5.140 5.160 125,190 -0.04(-0.77%)
Apr 14, 2008 5.360 5.500 5.090 5.200 117,149 -0.10(-1.89%)
Apr 11, 2008 5.250 5.500 5.250 5.300 102,306 -0.08(-1.49%)
Apr 10, 2008 5.290 5.440 5.230 5.380 189,537 +0.07(+1.32%)
Apr 09, 2008 5.310 5.490 5.250 5.310 127,810 +0.00(+0.00%)
Apr 08, 2008 5.200 5.310 5.130 5.310 141,789 +0.06(+1.14%)
Apr 07, 2008 4.910 5.310 4.860 5.250 167,046 +0.36(+7.36%)
Apr 04, 2008 4.950 5.030 4.750 4.890 192,044 -0.05(-1.01%)
Apr 03, 2008 4.930 5.170 4.700 4.940 220,562 -0.03(-0.60%)
Apr 02, 2008 5.110 5.400 4.900 4.970 291,953 -0.03(-0.60%)
Apr 01, 2008 5.200 5.200 4.960 5.000 191,287 +0.04(+0.81%)
Mar 31, 2008 5.160 5.170 4.950 4.960 189,022 -0.17(-3.31%)
Mar 28, 2008 5.260 5.330 5.100 5.130 85,146 -0.15(-2.84%)
Mar 27, 2008 5.270 5.420 5.190 5.280 108,932 -0.08(-1.49%)
Mar 26, 2008 5.360 5.490 5.260 5.360 124,669 -0.05(-0.92%)
Mar 25, 2008 5.450 5.450 5.260 5.410 115,860 -0.02(-0.37%)
Mar 24, 2008 5.470 5.470 5.180 5.430 214,618 +0.04(+0.74%)
Mar 21, 2008 5.300 5.500 4.930 5.390 528,341 +0.00(+0.00%)
Mar 20, 2008 5.300 5.500 4.930 5.390 528,341 +0.32(+6.31%)
Mar 19, 2008 4.970 5.290 4.920 5.070 156,063 +0.15(+3.05%)
Mar 18, 2008 4.840 5.000 4.730 4.920 148,673 +0.12(+2.50%)
Mar 17, 2008 4.870 5.130 4.710 4.800 124,541 -0.19(-3.81%)
Mar 14, 2008 5.250 5.270 4.980 4.990 132,931 -0.20(-3.85%)
Mar 13, 2008 4.910 5.330 4.750 5.190 124,273 +0.09(+1.76%)
Mar 12, 2008 5.540 5.600 5.040 5.100 243,149 -0.40(-7.27%)
Mar 11, 2008 4.990 5.840 4.730 5.500 256,468 +0.68(+14.11%)
Mar 10, 2008 4.550 4.950 4.550 4.820 221,351 +0.22(+4.78%)
Mar 07, 2008 4.750 4.870 4.490 4.600 221,910 -0.21(-4.37%)
Mar 06, 2008 5.000 5.130 4.770 4.810 92,133 -0.21(-4.18%)
Mar 05, 2008 5.580 5.580 4.900 5.020 224,722 -0.51(-9.22%)
Mar 04, 2008 5.310 5.530 5.250 5.530 154,200 +0.10(+1.84%)
Mar 03, 2008 5.690 5.860 5.280 5.430 199,371 -0.27(-4.74%)
Feb 29, 2008 5.720 5.970 5.670 5.700 110,771 -0.10(-1.72%)
Feb 28, 2008 6.030 6.080 5.740 5.800 87,061 -0.29(-4.76%)
Feb 27, 2008 5.990 6.370 5.930 6.090 145,394 +0.03(+0.50%)
Feb 26, 2008 5.650 6.090 5.500 6.060 198,680 +0.36(+6.32%)
Feb 25, 2008 5.590 5.720 5.590 5.700 179,174 +0.09(+1.60%)
Feb 22, 2008 5.650 5.690 5.500 5.610 207,646 -0.03(-0.53%)
Feb 21, 2008 5.720 5.750 5.640 5.640 102,845 -0.06(-1.05%)
Feb 20, 2008 5.690 5.740 5.419 5.700 108,777 -0.05(-0.87%)
Feb 19, 2008 5.750 5.860 5.680 5.750 70,119 +0.03(+0.52%)
Feb 18, 2008 5.710 5.800 5.660 5.720 76,941 +0.00(+0.00%)
Feb 15, 2008 5.710 5.800 5.660 5.720 76,941 -0.03(-0.52%)
Feb 14, 2008 5.700 6.180 5.680 5.750 121,530 +0.09(+1.59%)
Feb 13, 2008 5.520 5.680 5.370 5.660 138,577 +0.20(+3.66%)
Feb 12, 2008 5.350 5.730 5.350 5.460 128,512 +0.15(+2.82%)
Feb 11, 2008 5.460 5.660 5.060 5.310 153,939 -0.40(-7.01%)
Feb 08, 2008 5.730 5.800 5.600 5.710 148,265 -0.06(-1.04%)
Feb 07, 2008 5.690 5.770 5.440 5.770 181,419 +0.06(+1.05%)
Feb 06, 2008 5.140 5.940 5.030 5.710 252,658 +0.62(+12.18%)
Feb 05, 2008 4.700 5.190 4.620 5.090 224,179 +0.27(+5.60%)
Feb 04, 2008 4.910 4.910 4.750 4.820 175,056 -0.07(-1.43%)
Feb 01, 2008 4.990 5.100 4.650 4.890 206,849 -0.07(-1.41%)
Jan 31, 2008 4.450 5.200 4.450 4.960 233,073 +0.44(+9.73%)
Jan 30, 2008 4.700 4.770 4.510 4.520 158,043 -0.20(-4.24%)
Jan 29, 2008 4.850 4.850 4.610 4.720 146,452 -0.11(-2.28%)
Jan 28, 2008 4.950 5.230 4.770 4.830 94,599 -0.12(-2.42%)
Jan 25, 2008 5.120 5.230 4.870 4.950 71,179 -0.11(-2.17%)
Jan 24, 2008 5.490 5.490 4.840 5.060 189,059 -0.43(-7.83%)
Jan 23, 2008 4.410 5.840 4.240 5.490 459,882 +0.97(+21.46%)
Jan 22, 2008 4.440 4.640 4.180 4.520 104,582 -0.10(-2.16%)
Jan 21, 2008 4.790 4.870 4.180 4.620 330,074 +0.00(+0.00%)
Jan 18, 2008 4.790 4.870 4.180 4.620 330,074 -0.16(-3.35%)
Jan 17, 2008 5.010 5.160 4.700 4.780 145,796 -0.22(-4.40%)
Jan 16, 2008 4.830 5.170 4.830 5.000 121,647 +0.10(+2.04%)
Jan 15, 2008 4.910 4.950 4.430 4.900 278,639 -0.11(-2.20%)
Jan 14, 2008 4.410 5.230 4.410 5.010 457,019 +0.61(+13.86%)
Jan 11, 2008 4.900 4.920 4.250 4.400 304,619 -0.52(-10.57%)
Jan 10, 2008 4.370 4.970 4.310 4.920 338,066 +0.51(+11.56%)
Jan 09, 2008 4.590 4.680 4.350 4.410 606,193 -0.20(-4.34%)
Jan 08, 2008 4.820 5.120 4.570 4.610 799,972 -0.29(-5.92%)
Jan 07, 2008 5.500 5.740 4.860 4.900 2,407,888 -0.88(-15.22%)
Jan 04, 2008 6.150 6.220 5.750 5.780 470,756 -0.44(-7.07%)
Jan 03, 2008 6.320 6.320 6.130 6.220 313,324 -0.07(-1.11%)
Jan 02, 2008 6.280 6.380 6.170 6.290 344,079 +0.00(+0.00%)
Jan 01, 2008 6.250 6.340 6.210 6.290 626,157 +0.00(+0.00%)
Dec 31, 2007 6.250 6.340 6.210 6.290 626,157 +0.04(+0.64%)
Dec 28, 2007 6.380 6.400 6.250 6.250 247,561 -0.03(-0.48%)
Dec 27, 2007 6.400 6.410 6.260 6.280 276,060 -0.12(-1.88%)
Dec 26, 2007 6.320 6.450 6.230 6.400 279,948 +0.00(+0.00%)
Dec 24, 2007 6.430 6.480 6.320 6.400 120,483 +0.00(+0.00%)
Dec 21, 2007 6.460 6.500 6.310 6.400 726,471 +0.00(+0.00%)
Dec 20, 2007 6.490 6.520 6.250 6.400 688,007 -0.01(-0.16%)
Dec 19, 2007 6.600 6.610 6.400 6.410 538,346 -0.13(-1.99%)
Dec 18, 2007 6.570 6.660 6.460 6.540 488,500 +0.04(+0.62%)
Dec 17, 2007 6.640 6.710 6.470 6.500 351,119 -0.17(-2.55%)
Dec 14, 2007 6.390 6.720 6.390 6.670 341,787 +0.18(+2.77%)
Dec 13, 2007 6.920 7.100 6.360 6.490 1,961,404 -0.50(-7.15%)
Dec 12, 2007 7.140 7.200 6.940 6.990 241,367 +0.05(+0.72%)
Dec 11, 2007 7.170 7.200 6.940 6.940 243,264 -0.18(-2.53%)
Dec 10, 2007 7.460 7.500 7.000 7.120 506,571 -0.25(-3.39%)
Dec 07, 2007 7.550 7.550 7.280 7.370 1,228,775 -0.18(-2.38%)
Dec 06, 2007 7.430 7.560 7.360 7.550 182,408 +0.09(+1.21%)
Dec 05, 2007 7.520 7.560 7.340 7.460 111,434 +0.08(+1.08%)
Dec 04, 2007 7.360 7.530 7.220 7.380 173,636 -0.06(-0.81%)
Dec 03, 2007 7.820 7.850 7.390 7.440 229,322 -0.35(-4.49%)
Nov 30, 2007 7.430 7.870 7.400 7.790 265,589 +0.48(+6.57%)
Nov 29, 2007 6.730 7.430 6.730 7.310 250,964 +0.54(+7.98%)
Nov 28, 2007 6.590 6.900 6.420 6.770 434,298 +0.26(+3.99%)
Nov 27, 2007 6.470 6.620 6.270 6.510 256,193 +0.07(+1.09%)
Nov 26, 2007 6.690 6.780 6.390 6.440 252,680 -0.27(-4.02%)
Nov 23, 2007 6.450 6.780 6.390 6.710 88,537 +0.26(+4.03%)
Nov 21, 2007 6.420 6.540 6.350 6.450 185,406 +0.01(+0.16%)
Nov 20, 2007 6.520 6.800 6.140 6.440 184,494 -0.09(-1.38%)
Nov 19, 2007 6.570 6.620 6.380 6.530 211,310 -0.12(-1.80%)
Nov 16, 2007 6.520 7.000 6.500 6.650 786,562 +0.15(+2.31%)
Nov 15, 2007 6.540 6.870 6.380 6.500 299,149 -0.02(-0.31%)
Nov 14, 2007 6.400 7.340 6.400 6.520 720,157 +0.14(+2.19%)
Nov 13, 2007 6.190 6.840 6.190 6.380 1,065,236 +0.36(+5.98%)
Nov 12, 2007 6.500 6.500 5.990 6.020 563,951 -0.39(-6.08%)
Nov 09, 2007 7.010 7.090 6.280 6.410 793,964 -0.70(-9.85%)
Nov 08, 2007 7.580 7.640 7.000 7.110 301,862 -0.37(-4.95%)
Nov 07, 2007 8.070 8.120 7.190 7.480 448,826 -0.70(-8.56%)
Nov 06, 2007 8.160 8.230 8.040 8.180 251,803 +0.01(+0.12%)
Nov 05, 2007 8.060 8.240 8.000 8.170 206,752 -0.03(-0.37%)
Nov 02, 2007 8.050 8.240 7.960 8.200 285,071 +0.22(+2.76%)
Nov 01, 2007 8.160 8.330 7.950 7.980 334,142 -0.27(-3.27%)
Oct 31, 2007 8.100 8.370 8.050 8.250 326,869 +0.15(+1.85%)
Oct 30, 2007 8.100 8.200 8.050 8.100 279,287 -0.01(-0.12%)
Oct 29, 2007 7.960 8.150 7.810 8.110 297,861 +0.22(+2.79%)
Oct 26, 2007 7.260 7.910 7.250 7.890 218,633 +0.72(+10.04%)
Oct 25, 2007 7.440 7.690 7.100 7.170 203,245 -0.23(-3.11%)
Oct 24, 2007 7.700 7.720 7.380 7.400 220,268 -0.31(-4.02%)
Oct 23, 2007 7.750 7.880 7.650 7.710 152,836 +0.00(+0.00%)
Oct 22, 2007 7.660 7.820 7.590 7.710 164,300 +0.00(+0.00%)
Oct 19, 2007 8.100 8.190 7.690 7.710 186,375 -0.39(-4.81%)
Oct 18, 2007 8.130 8.200 8.040 8.100 119,642 -0.06(-0.74%)
Oct 17, 2007 8.300 8.340 8.050 8.160 109,585 -0.02(-0.24%)
Oct 16, 2007 8.140 8.340 8.090 8.180 128,196 +0.00(+0.00%)
Oct 15, 2007 8.470 8.470 8.080 8.180 198,298 -0.22(-2.62%)
Oct 12, 2007 8.340 9.460 8.130 8.400 544,993 +0.09(+1.08%)
Oct 11, 2007 8.750 8.940 8.150 8.310 201,184 -0.35(-4.04%)
Oct 10, 2007 8.530 8.860 8.460 8.660 356,140 +0.15(+1.76%)
Oct 09, 2007 8.300 8.770 8.140 8.510 339,989 +0.30(+3.65%)
Oct 08, 2007 8.350 8.390 8.100 8.210 284,945 -0.10(-1.20%)
Oct 05, 2007 7.930 8.700 7.820 8.310 797,403 +0.45(+5.73%)
Oct 04, 2007 8.140 8.370 7.780 7.860 937,622 -0.24(-2.96%)
Oct 03, 2007 8.110 8.240 7.870 8.100 168,492 -0.04(-0.49%)
Oct 02, 2007 7.880 8.260 7.880 8.140 433,090 +0.26(+3.30%)
Oct 01, 2007 7.500 7.940 7.500 7.880 313,436 +0.35(+4.65%)
Sep 28, 2007 7.670 7.750 7.530 7.530 273,199 -0.16(-2.08%)
Sep 27, 2007 7.500 7.950 7.300 7.690 216,815 +0.19(+2.53%)
Sep 26, 2007 7.500 7.530 7.110 7.500 194,917 +0.01(+0.13%)
Sep 25, 2007 7.760 7.830 7.480 7.490 267,046 -0.38(-4.83%)
Sep 24, 2007 7.970 7.990 7.760 7.870 167,370 -0.08(-1.01%)
Sep 21, 2007 7.930 8.010 7.690 7.950 419,678 +0.09(+1.15%)
Sep 20, 2007 8.310 8.310 7.770 7.860 442,053 -0.53(-6.32%)
Sep 19, 2007 8.190 8.480 8.010 8.390 208,626 +0.27(+3.33%)
Sep 18, 2007 7.800 8.140 7.720 8.120 374,605 +0.28(+3.57%)
Sep 17, 2007 7.930 7.960 7.840 7.840 189,781 -0.10(-1.26%)
Sep 14, 2007 7.910 8.020 7.870 7.940 219,004 -0.07(-0.87%)
Sep 13, 2007 8.060 8.240 7.970 8.010 428,762 +0.01(+0.12%)
Sep 12, 2007 8.130 8.130 7.960 8.000 469,160 -0.10(-1.23%)
Sep 11, 2007 8.130 8.210 8.060 8.100 377,594 +0.05(+0.62%)
Sep 10, 2007 8.170 8.300 7.950 8.050 231,572 -0.08(-0.98%)
Sep 07, 2007 8.330 8.330 8.030 8.130 192,599 -0.20(-2.40%)
Sep 06, 2007 8.050 8.350 8.010 8.330 259,352 +0.28(+3.48%)
Sep 05, 2007 8.190 8.260 7.990 8.050 394,879 -0.25(-3.01%)
Sep 04, 2007 8.180 8.440 7.900 8.300 247,480 +0.21(+2.60%)
Aug 31, 2007 8.930 8.930 8.090 8.090 352,402 -0.63(-7.22%)
Aug 30, 2007 8.940 9.020 8.560 8.720 331,923 -0.33(-3.65%)
Aug 29, 2007 8.610 9.170 8.500 9.050 417,538 +0.51(+5.97%)
Aug 28, 2007 8.450 8.800 8.392 8.540 322,812 -0.01(-0.12%)
Aug 27, 2007 8.250 8.940 8.230 8.550 310,625 +0.27(+3.26%)
Aug 24, 2007 8.050 8.300 7.920 8.280 165,395 +0.25(+3.11%)
Aug 23, 2007 8.400 8.400 8.030 8.030 206,517 -0.35(-4.18%)
Aug 22, 2007 8.070 8.389 8.000 8.380 204,314 +0.40(+5.01%)
Aug 21, 2007 8.010 8.080 7.860 7.980 346,767 -0.02(-0.25%)
Aug 20, 2007 7.910 8.100 7.800 8.000 291,927 +0.16(+2.04%)
Aug 17, 2007 8.380 8.380 7.830 7.840 410,740 -0.30(-3.69%)
Aug 16, 2007 7.920 8.330 7.700 8.140 882,931 +0.14(+1.75%)
Aug 15, 2007 7.560 8.210 7.560 8.000 913,454 +0.14(+1.78%)
Aug 14, 2007 9.000 9.000 7.230 7.860 3,749,139 -3.32(-29.70%)
Aug 13, 2007 12.00 12.14 11.10 11.18 415,300 -0.83(-6.91%)
Aug 10, 2007 11.48 12.07 11.45 12.01 441,670 -0.01(-0.08%)
Aug 09, 2007 13.71 13.86 11.25 12.02 1,829,638 -2.37(-16.47%)
Aug 08, 2007 15.11 16.01 13.90 14.39 699,660 -0.59(-3.94%)
Aug 07, 2007 13.75 15.19 13.72 14.98 417,671 +1.18(+8.55%)
Aug 06, 2007 13.67 14.21 13.52 13.80 432,449 +0.17(+1.25%)
Aug 03, 2007 13.52 14.76 13.47 13.63 343,433 -1.11(-7.53%)
Aug 02, 2007 15.18 15.18 14.55 14.74 417,025 -0.33(-2.19%)
Aug 01, 2007 15.30 15.30 14.71 15.07 395,499 -0.27(-1.76%)
Jul 31, 2007 15.43 15.65 15.15 15.34 226,364 +0.09(+0.59%)
Jul 30, 2007 14.90 15.37 14.90 15.25 160,220 +0.34(+2.28%)
Jul 27, 2007 15.28 15.73 14.12 14.91 592,488 -0.54(-3.50%)
Jul 26, 2007 15.87 15.87 14.88 15.45 330,756 -0.60(-3.74%)
Jul 25, 2007 16.16 16.31 15.85 16.05 250,100 -0.02(-0.12%)
Jul 24, 2007 16.25 16.36 16.01 16.07 285,314 -0.28(-1.71%)
Jul 23, 2007 16.02 16.43 15.82 16.35 153,774 +0.40(+2.51%)
Jul 20, 2007 15.96 16.12 15.67 15.95 193,681 -0.05(-0.31%)
Jul 19, 2007 16.07 16.14 15.87 16.00 155,182 -0.15(-0.93%)
Jul 18, 2007 16.33 16.35 15.56 16.15 155,939 -0.30(-1.82%)
Jul 17, 2007 16.64 16.84 16.06 16.45 154,775 -0.22(-1.32%)
Jul 16, 2007 16.84 17.13 16.50 16.67 183,096 -0.15(-0.89%)
Jul 13, 2007 16.81 16.93 16.56 16.82 141,349 +0.04(+0.24%)
Jul 12, 2007 16.45 16.95 16.16 16.78 184,509 +0.55(+3.39%)
Jul 11, 2007 16.31 16.34 16.03 16.23 113,858 +0.01(+0.06%)
Jul 10, 2007 16.29 16.40 16.00 16.22 208,278 -0.23(-1.40%)
Jul 09, 2007 16.28 16.72 16.03 16.45 378,289 +0.19(+1.17%)
Jul 06, 2007 15.60 16.35 15.60 16.26 538,694 +0.64(+4.10%)
Jul 05, 2007 16.24 16.24 14.75 15.62 787,257 -0.66(-4.05%)
Jul 03, 2007 16.45 16.45 15.93 16.28 386,902 -0.22(-1.33%)
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.