Iridium Comm Inc (NQ: IRDM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	7.992	8.001	7.706	7.804	3,956,209	-0.21(-2.58%)
May 29, 2014	7.785	8.080	7.686	8.011	3,608,226	+0.23(+2.91%)
May 28, 2014	7.410	7.814	7.410	7.785	2,745,895	+0.36(+4.91%)
May 27, 2014	7.538	7.568	7.346	7.420	1,387,685	-0.02(-0.26%)
May 23, 2014	7.371	7.440	7.440	7.440	1,032,876	+0.11(+1.48%)
May 22, 2014	7.410	7.433	7.272	7.331	465,082	-0.08(-1.06%)
May 21, 2014	7.381	7.450	7.174	7.410	1,479,779	+0.11(+1.48%)
May 20, 2014	7.469	7.686	7.243	7.302	2,926,291	+0.19(+2.63%)
May 19, 2014	6.898	7.134	6.829	7.115	1,009,816	+0.23(+3.29%)
May 16, 2014	6.878	6.977	6.799	6.888	1,937,004	+0.05(+0.72%)
May 15, 2014	6.849	6.908	6.750	6.839	944,157	-0.01(-0.14%)
May 14, 2014	6.947	6.947	6.799	6.849	1,252,873	-0.15(-2.11%)
May 13, 2014	7.331	7.391	6.977	6.996	2,619,593	-0.36(-4.95%)
May 12, 2014	6.898	7.509	6.849	7.361	3,972,547	+0.65(+9.69%)
May 09, 2014	6.218	6.750	6.218	6.711	9,729,145	+0.67(+11.09%)
May 08, 2014	6.425	6.425	6.031	6.041	3,750,264	-0.31(-4.81%)
May 07, 2014	6.691	6.717	6.277	6.346	2,225,984	-0.36(-5.43%)
May 06, 2014	7.124	7.124	6.661	6.711	2,019,706	-0.42(-5.94%)
May 05, 2014	7.193	7.499	6.898	7.134	2,612,247	-0.38(-5.11%)
May 02, 2014	7.548	7.735	7.479	7.519	1,133,306	+0.02(+0.26%)
May 01, 2014	6.977	7.765	6.947	7.499	3,899,591	+0.93(+14.09%)
Apr 30, 2014	6.573	6.602	6.464	6.573	614,151	+0.02(+0.30%)
Apr 29, 2014	6.592	6.701	6.533	6.553	506,166	-0.07(-1.04%)
Apr 28, 2014	6.740	6.799	6.484	6.622	814,168	-0.07(-1.03%)
Apr 25, 2014	6.878	6.947	6.671	6.691	812,042	-0.24(-3.41%)
Apr 24, 2014	7.016	7.095	6.878	6.927	616,787	-0.01(-0.14%)
Apr 23, 2014	6.977	7.115	6.918	6.937	845,853	-0.03(-0.42%)
Apr 22, 2014	6.898	6.996	6.858	6.967	504,917	+0.08(+1.14%)
Apr 21, 2014	7.006	7.046	6.849	6.888	406,040	-0.10(-1.41%)
Apr 17, 2014	6.957	6.987	6.987	6.987	483,456	-0.02(-0.28%)
Apr 16, 2014	7.134	7.213	6.957	7.006	482,259	-0.06(-0.84%)
Apr 15, 2014	7.095	7.184	6.918	7.065	556,210	+0.02(+0.28%)
Apr 14, 2014	7.075	7.124	6.987	7.046	283,510	+0.05(+0.70%)
Apr 11, 2014	7.095	7.095	6.927	6.996	622,663	-0.17(-2.34%)
Apr 10, 2014	7.302	7.361	7.154	7.164	558,793	-0.17(-2.28%)
Apr 09, 2014	7.233	7.341	7.193	7.331	422,675	+0.09(+1.22%)
Apr 08, 2014	7.134	7.292	7.075	7.243	458,924	+0.12(+1.66%)
Apr 07, 2014	7.262	7.341	7.056	7.124	837,789	-0.28(-3.73%)
Apr 04, 2014	7.617	7.716	7.297	7.400	1,155,881	-0.16(-2.09%)
Apr 03, 2014	7.666	7.765	7.538	7.558	578,082	-0.09(-1.16%)
Apr 02, 2014	7.558	7.795	7.489	7.647	1,191,756	+0.14(+1.84%)
Apr 01, 2014	7.391	7.588	7.292	7.509	751,279	+0.11(+1.46%)
Mar 31, 2014	6.996	7.430	6.898	7.400	1,174,430	+0.27(+3.73%)
Mar 28, 2014	7.292	7.450	7.115	7.134	665,267	-0.16(-2.16%)
Mar 27, 2014	7.331	7.460	7.203	7.292	583,085	-0.04(-0.54%)
Mar 26, 2014	7.637	7.637	7.331	7.331	637,571	-0.24(-3.13%)
Mar 25, 2014	7.676	7.834	7.489	7.568	690,205	-0.05(-0.65%)
Mar 24, 2014	7.647	7.765	7.528	7.617	936,811	-0.04(-0.51%)
Mar 21, 2014	7.696	7.834	7.617	7.657	889,784	-0.01(-0.13%)
Mar 20, 2014	7.489	7.834	7.476	7.666	887,569	+0.19(+2.50%)
Mar 19, 2014	7.588	7.716	7.440	7.479	592,539	-0.09(-1.17%)
Mar 18, 2014	7.440	7.578	7.405	7.568	660,690	+0.14(+1.86%)
Mar 17, 2014	7.460	7.597	7.410	7.430	770,471	+0.03(+0.40%)
Mar 14, 2014	7.568	7.775	7.341	7.400	1,340,047	-0.22(-2.85%)
Mar 13, 2014	7.322	7.745	7.322	7.617	2,776,105	+0.34(+4.74%)
Mar 12, 2014	6.898	7.627	6.898	7.272	2,550,059	+0.39(+5.73%)
Mar 11, 2014	6.849	6.996	6.824	6.878	791,117	+0.04(+0.58%)
Mar 10, 2014	6.898	6.947	6.809	6.839	823,721	-0.08(-1.14%)
Mar 07, 2014	6.987	6.987	6.780	6.918	755,889	+0.01(+0.14%)
Mar 06, 2014	6.947	6.996	6.770	6.908	1,003,998	+0.05(+0.72%)
Mar 05, 2014	6.661	6.947	6.602	6.858	1,904,832	+0.28(+4.19%)
Mar 04, 2014	6.504	6.780	6.474	6.582	1,184,546	+0.16(+2.45%)