Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobile Platforms (CIX: IMP )

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 (%)
Apr 30, 2009 1189 1216 1166 1177 0 +4.91(+0.42%)
Apr 29, 2009 1161 1199 1159 1172 0 +19.61(+1.70%)
Apr 28, 2009 1164 1170 1145 1152 0 -19.64(-1.68%)
Apr 27, 2009 1176 1191 1164 1172 0 -22.62(-1.89%)
Apr 24, 2009 1151 1210 1133 1195 0 +78.59(+7.04%)
Apr 23, 2009 1119 1122 1096 1116 0 +6.21(+0.56%)
Apr 22, 2009 1107 1131 1102 1110 0 -4.84(-0.43%)
Apr 21, 2009 1095 1122 1094 1115 0 +15.72(+1.43%)
Apr 20, 2009 1116 1123 1094 1099 0 -27.22(-2.42%)
Apr 17, 2009 1137 1152 1109 1126 0 -16.36(-1.43%)
Apr 16, 2009 1114 1149 1105 1142 0 +44.60(+4.06%)
Apr 15, 2009 1100 1115 1070 1098 0 -8.98(-0.81%)
Apr 14, 2009 1119 1123 1090 1107 0 -18.72(-1.66%)
Apr 13, 2009 1123 1137 1109 1126 0 +1.85(+0.16%)
Apr 10, 2009 1113 1127 1100 1124 0 +0.00(+0.00%)
Apr 09, 2009 1113 1127 1100 1124 0 +28.39(+2.59%)
Apr 08, 2009 1088 1115 1080 1095 0 +20.49(+1.91%)
Apr 07, 2009 1079 1095 1066 1075 0 -10.48(-0.97%)
Apr 06, 2009 1076 1087 1059 1085 0 -7.17(-0.66%)
Apr 03, 2009 1101 1109 1068 1092 0 -11.86(-1.07%)
Apr 02, 2009 1112 1135 1091 1104 0 +8.34(+0.76%)
Apr 01, 2009 1043 1099 1038 1096 0 +43.02(+4.09%)
Mar 31, 2009 1034 1075 1027 1053 0 +38.64(+3.81%)
Mar 30, 2009 1025 1027 998.61 1014 0 -30.96(-2.96%)
Mar 27, 2009 1064 1068 1040 1045 0 -32.72(-3.04%)
Mar 26, 2009 1053 1086 1046 1078 0 +45.57(+4.41%)
Mar 25, 2009 1043 1057 1011 1032 0 -5.61(-0.54%)
Mar 24, 2009 1041 1056 1030 1038 0 -15.91(-1.51%)
Mar 23, 2009 1022 1066 998.39 1054 0 +65.10(+6.58%)
Mar 20, 2009 1000 1016 977.88 988.88 0 -4.39(-0.44%)
Mar 19, 2009 1004 1012 981.90 993.28 0 +2.70(+0.27%)
Mar 18, 2009 993.24 1008 966.36 990.58 0 +12.16(+1.24%)
Mar 17, 2009 941.36 978.42 937.21 978.42 0 +40.64(+4.33%)
Mar 16, 2009 965.49 974.74 936.03 937.78 0 -19.83(-2.07%)
Mar 13, 2009 971.19 975.55 934.07 957.61 0 -12.12(-1.25%)
Mar 12, 2009 963.35 972.31 939.39 969.73 0 +2.27(+0.23%)
Mar 11, 2009 940.96 973.08 928.74 967.46 0 +34.25(+3.67%)
Mar 10, 2009 881.29 940.74 872.71 933.21 0 +67.77(+7.83%)
Mar 09, 2009 876.44 903.76 862.11 865.44 0 -22.89(-2.58%)
Mar 06, 2009 890.66 903.90 858.55 888.33 0 +3.85(+0.44%)
Mar 05, 2009 919.57 923.01 882.57 884.48 0 -47.43(-5.09%)
Mar 04, 2009 936.28 953.49 919.49 931.91 0 +2.64(+0.28%)
Mar 03, 2009 939.07 951.36 916.61 929.27 0 +1.39(+0.15%)
Mar 02, 2009 940.22 958.60 925.12 927.88 0 -24.47(-2.57%)
Feb 27, 2009 952.59 972.64 943.20 952.36 0 -9.48(-0.99%)
Feb 26, 2009 994.32 1002 961.60 961.84 0 -24.78(-2.51%)
Feb 25, 2009 989.08 1008 964.75 986.62 0 -11.63(-1.17%)
Feb 24, 2009 977.66 1009 952.41 998.25 0 +14.84(+1.51%)
Feb 23, 2009 1031 1039 980.98 983.41 0 -47.08(-4.57%)
Feb 20, 2009 1012 1039 1005 1030 0 +8.30(+0.81%)
Feb 19, 2009 1052 1058 1017 1022 0 -19.22(-1.85%)
Feb 18, 2009 1040 1055 1024 1041 0 +11.61(+1.13%)
Feb 17, 2009 1048 1050 1019 1030 0 -52.53(-4.85%)
Feb 16, 2009 1082 1082 1082 1082 0 +0.00(+0.00%)
Feb 13, 2009 1093 1102 1077 1082 0 -12.33(-1.13%)
Feb 12, 2009 1058 1098 1055 1095 0 +7.30(+0.67%)
Feb 11, 2009 1078 1105 1071 1087 0 +15.12(+1.41%)
Feb 10, 2009 1108 1130 1068 1072 0 -46.05(-4.12%)
Feb 09, 2009 1118 1133 1099 1118 0 -0.59(-0.05%)
Feb 06, 2009 1085 1132 1080 1119 0 +41.32(+3.83%)
Feb 05, 2009 1043 1084 1029 1078 0 +27.55(+2.62%)
Feb 04, 2009 1043 1075 1040 1050 0 +8.33(+0.80%)
Feb 03, 2009 1019 1048 1001 1042 0 +25.34(+2.49%)
Feb 02, 2009 979.15 1032 975.72 1016 0 +30.10(+3.05%)
Jan 30, 2009 1017 1024 983.55 986.24 0 -23.91(-2.37%)
Jan 29, 2009 1019 1027 1006 1010 0 -23.29(-2.25%)
Jan 28, 2009 1012 1048 1009 1033 0 +33.98(+3.40%)
Jan 27, 2009 998.42 1014 982.94 999.46 0 +9.37(+0.95%)
Jan 26, 2009 978.06 1001 971.43 990.09 0 +15.38(+1.58%)
Jan 23, 2009 950.12 992.83 936.75 974.71 0 +21.79(+2.29%)
Jan 22, 2009 979.12 995.65 939.84 952.92 0 -81.27(-7.86%)
Jan 21, 2009 1000 1037 984.65 1034 0 +54.49(+5.56%)
Jan 20, 2009 1034 1040 975.56 979.70 0 -64.01(-6.13%)
Jan 19, 2009 1044 1044 1044 1044 0 +0.00(+0.00%)
Jan 16, 2009 1046 1060 1018 1044 0 +18.16(+1.77%)
Jan 15, 2009 1018 1033 985.85 1026 0 +3.75(+0.37%)
Jan 14, 2009 1048 1057 1015 1022 0 -41.32(-3.89%)
Jan 13, 2009 1050 1077 1048 1063 0 +13.67(+1.30%)
Jan 12, 2009 1063 1068 1040 1049 0 -4.73(-0.45%)
Jan 09, 2009 1091 1096 1048 1054 0 -32.43(-2.98%)
Jan 08, 2009 1062 1090 1057 1087 0 +24.54(+2.31%)
Jan 07, 2009 1093 1100 1057 1062 0 -58.10(-5.19%)
Jan 06, 2009 1117 1137 1105 1120 0 +16.47(+1.49%)
Jan 05, 2009 1084 1113 1073 1104 0 +14.55(+1.34%)
Jan 02, 2009 1046 1092 1036 1089 0 +47.95(+4.61%)
Jan 01, 2009 1041 1041 1041 1041 0 +0.00(+0.00%)
Dec 31, 2008 1033 1054 1030 1041 0 +8.13(+0.79%)
Dec 30, 2008 1018 1042 1016 1033 0 +19.83(+1.96%)
Dec 29, 2008 1023 1027 995.21 1013 0 -9.16(-0.90%)
Dec 26, 2008 1028 1035 1018 1022 0 -4.08(-0.40%)
Dec 25, 2008 1026 1026 1026 1026 0 +0.00(+0.00%)
Dec 24, 2008 1026 1026 1026 1026 0 +0.91(+0.09%)
Dec 23, 2008 1029 1042 1014 1026 0 +4.28(+0.42%)
Dec 22, 2008 1036 1039 1004 1021 0 -11.60(-1.12%)
Dec 19, 2008 1045 1066 1031 1033 0 -6.70(-0.64%)
Dec 18, 2008 1067 1077 1027 1040 0 -18.51(-1.75%)
Dec 17, 2008 1067 1080 1049 1058 0 -26.99(-2.49%)
Dec 16, 2008 1040 1092 1029 1085 0 +55.14(+5.35%)
Dec 15, 2008 1045 1053 1019 1030 0 -17.22(-1.64%)
Dec 12, 2008 1019 1066 1000 1047 0 +12.32(+1.19%)
Dec 11, 2008 1063 1073 1026 1035 0 -51.18(-4.71%)
Dec 10, 2008 1094 1105 1070 1086 0 +3.44(+0.32%)
Dec 09, 2008 1075 1119 1068 1083 0 -11.40(-1.04%)
Dec 08, 2008 1056 1110 1041 1094 0 +61.50(+5.96%)
Dec 05, 2008 982.99 1037 959.34 1032 0 +38.70(+3.89%)
Dec 04, 2008 1007 1033 975.76 993.79 0 -33.22(-3.23%)
Dec 03, 2008 985.51 1030 965.40 1027 0 +30.87(+3.10%)
Dec 02, 2008 983.74 1005 960.50 996.14 0 +30.46(+3.15%)
Dec 01, 2008 1034 1038 965.41 965.68 0 -87.79(-8.33%)
Nov 28, 2008 1051 1060 1041 1053 0 -8.97(-0.84%)
Nov 27, 2008 1022 1073 1018 1062 0 +0.00(+0.00%)
Nov 26, 2008 1022 1073 1018 1062 0 +28.76(+2.78%)
Nov 25, 2008 1053 1074 1002 1034 0 -1.82(-0.18%)
Nov 24, 2008 1017 1057 994.76 1036 0 +33.07(+3.30%)
Nov 21, 2008 941.09 1011 923.48 1002 0 +82.48(+8.97%)
Nov 20, 2008 957.40 993.04 918.28 919.95 0 -49.39(-5.10%)
Nov 19, 2008 1036 1052 966.25 969.34 0 -67.98(-6.55%)
Nov 18, 2008 1037 1045 992.24 1037 0 +8.75(+0.85%)
Nov 17, 2008 1048 1074 1020 1029 0 -38.95(-3.65%)
Nov 14, 2008 1079 1131 1044 1068 0 -46.12(-4.14%)
Nov 13, 2008 1051 1115 986.58 1114 0 +57.77(+5.47%)
Nov 12, 2008 1090 1105 1052 1056 0 -55.14(-4.96%)
Nov 11, 2008 1112 1120 1085 1111 0 -11.40(-1.02%)
Nov 10, 2008 1152 1159 1109 1122 0 -19.94(-1.75%)
Nov 07, 2008 1138 1154 1118 1142 0 +22.79(+2.04%)
Nov 06, 2008 1166 1178 1113 1120 0 -56.72(-4.82%)
Nov 05, 2008 1243 1251 1174 1176 0 -79.49(-6.33%)
Nov 04, 2008 1228 1266 1209 1256 0 +54.48(+4.54%)
Nov 03, 2008 1217 1229 1180 1201 0 -1.33(-0.11%)
Oct 31, 2008 1208 1238 1189 1203 0 -13.59(-1.12%)
Oct 30, 2008 1263 1275 1205 1216 0 -10.63(-0.87%)
Oct 29, 2008 1239 1276 1209 1227 0 -14.00(-1.13%)
Oct 28, 2008 1157 1246 1134 1241 0 +111.28(+9.85%)
Oct 27, 2008 1152 1173 1119 1130 0 -38.88(-3.33%)
Oct 24, 2008 1121 1213 1115 1168 0 -26.58(-2.22%)
Oct 23, 2008 1168 1211 1127 1195 0 +25.43(+2.17%)
Oct 22, 2008 1227 1241 1134 1170 0 -75.18(-6.04%)
Oct 21, 2008 1290 1328 1240 1245 0 -70.18(-5.34%)
Oct 20, 2008 1295 1318 1231 1315 0 +36.73(+2.87%)
Oct 17, 2008 1270 1336 1245 1278 0 +10.78(+0.85%)
Oct 16, 2008 1200 1271 1115 1267 0 +71.62(+5.99%)
Oct 15, 2008 1254 1277 1189 1196 0 -78.89(-6.19%)
Oct 14, 2008 1364 1369 1250 1275 0 -70.78(-5.26%)
Oct 13, 2008 1220 1346 1201 1345 0 +200.43(+17.50%)
Oct 10, 2008 1138 1188 1091 1145 0 -27.95(-2.38%)
Oct 09, 2008 1245 1254 1157 1173 0 -36.88(-3.05%)
Oct 08, 2008 1198 1280 1179 1210 0 -16.83(-1.37%)
Oct 07, 2008 1321 1332 1223 1227 0 -89.71(-6.81%)
Oct 06, 2008 1346 1362 1272 1316 0 -68.51(-4.95%)
Oct 03, 2008 1398 1455 1378 1385 0 -1.48(-0.11%)
Oct 02, 2008 1405 1418 1361 1386 0 -31.55(-2.23%)
Oct 01, 2008 1414 1442 1401 1418 0 +83.07(+6.22%)
Sep 30, 2008 1375 1499 994.87 1335 0 +4.51(+0.34%)
Sep 29, 2008 1443 1474 1330 1330 0 -141.52(-9.61%)
Sep 26, 2008 1424 1485 1415 1472 0 +19.79(+1.36%)
Sep 25, 2008 1422 1473 1416 1452 0 +37.97(+2.69%)
Sep 24, 2008 1404 1439 1399 1414 0 +16.42(+1.17%)
Sep 23, 2008 1410 1437 1390 1398 0 +0.83(+0.06%)
Sep 22, 2008 1454 1458 1393 1397 0 -13.33(-0.95%)
Sep 19, 2008 1467 1469 1340 1410 0 +8.29(+0.59%)
Sep 18, 2008 1368 1405 1325 1402 0 +51.16(+3.79%)
Sep 17, 2008 1419 1425 1347 1351 0 -107.58(-7.38%)
Sep 16, 2008 1445 1484 1422 1458 0 +1.65(+0.11%)
Sep 15, 2008 1452 1491 1443 1457 0 -35.38(-2.37%)
Sep 12, 2008 1466 1501 1457 1492 0 +15.32(+1.04%)
Sep 11, 2008 1405 1483 1400 1477 0 +53.41(+3.75%)
Sep 10, 2008 1436 1450 1411 1423 0 +9.20(+0.65%)
Sep 09, 2008 1423 1448 1408 1414 0 -2.68(-0.19%)
Sep 08, 2008 1452 1458 1397 1417 0 -5.95(-0.42%)
Sep 05, 2008 1438 1452 1417 1423 0 -32.25(-2.22%)
Sep 04, 2008 1480 1489 1454 1455 0 -35.55(-2.38%)
Sep 03, 2008 1499 1512 1483 1491 0 -8.58(-0.57%)
Sep 02, 2008 1532 1542 1494 1499 0 -5.09(-0.34%)
Sep 01, 2008 1525 1530 1503 1504 0 +0.00(+0.00%)
Aug 29, 2008 1525 1530 1503 1504 0 -34.93(-2.27%)
Aug 28, 2008 1525 1545 1522 1539 0 +20.04(+1.32%)
Aug 27, 2008 1518 1536 1499 1519 0 +3.10(+0.20%)
Aug 26, 2008 1537 1542 1508 1516 0 -23.67(-1.54%)
Aug 25, 2008 1542 1561 1531 1540 0 -15.34(-0.99%)
Aug 22, 2008 1534 1561 1531 1555 0 +28.75(+1.88%)
Aug 21, 2008 1520 1532 1507 1526 0 -2.87(-0.19%)
Aug 20, 2008 1549 1552 1522 1529 0 -7.04(-0.46%)
Aug 19, 2008 1546 1561 1530 1536 0 -22.25(-1.43%)
Aug 18, 2008 1575 1585 1550 1558 0 -17.69(-1.12%)
Aug 15, 2008 1578 1589 1562 1576 0 +1.97(+0.13%)
Aug 14, 2008 1563 1590 1552 1574 0 +5.55(+0.35%)
Aug 13, 2008 1577 1595 1556 1569 0 -11.03(-0.70%)
Aug 12, 2008 1566 1592 1554 1580 0 +10.59(+0.67%)
Aug 11, 2008 1558 1596 1550 1569 0 -1.94(-0.12%)
Aug 08, 2008 1528 1577 1516 1571 0 +42.56(+2.78%)
Aug 07, 2008 1512 1547 1500 1528 0 +7.51(+0.49%)
Aug 06, 2008 1501 1530 1482 1521 0 +37.98(+2.56%)
Aug 05, 2008 1448 1486 1442 1483 0 +52.98(+3.70%)
Aug 04, 2008 1439 1450 1422 1430 0 -11.14(-0.77%)
Aug 01, 2008 1465 1468 1421 1441 0 -20.32(-1.39%)
Jul 31, 2008 1465 1490 1457 1461 0 -26.78(-1.80%)
Jul 30, 2008 1490 1501 1465 1488 0 +4.23(+0.29%)
Jul 29, 2008 1480 1491 1452 1484 0 +29.48(+2.03%)
Jul 28, 2008 1491 1494 1446 1455 0 -40.88(-2.73%)
Jul 25, 2008 1470 1499 1459 1495 0 +44.11(+3.04%)
Jul 24, 2008 1498 1501 1451 1451 0 -51.65(-3.44%)
Jul 23, 2008 1472 1526 1468 1503 0 +38.30(+2.61%)
Jul 22, 2008 1444 1473 1440 1465 0 +14.78(+1.02%)
Jul 21, 2008 1463 1485 1442 1450 0 -20.81(-1.42%)
Jul 18, 2008 1506 1511 1439 1471 0 -113.60(-7.17%)
Jul 17, 2008 1587 1603 1559 1584 0 +8.33(+0.53%)
Jul 16, 2008 1512 1578 1500 1576 0 +61.83(+4.08%)
Jul 15, 2008 1469 1544 1453 1514 0 +31.66(+2.14%)
Jul 14, 2008 1513 1527 1473 1482 0 -16.90(-1.13%)
Jul 11, 2008 1499 1521 1471 1499 0 -16.23(-1.07%)
Jul 10, 2008 1511 1534 1487 1516 0 +6.91(+0.46%)
Jul 09, 2008 1540 1547 1506 1509 0 -37.60(-2.43%)
Jul 08, 2008 1542 1561 1519 1546 0 +2.67(+0.17%)
Jul 07, 2008 1544 1563 1513 1544 0 +9.26(+0.60%)
Jul 04, 2008 1528 1542 1511 1534 0 +0.00(+0.00%)
Jul 03, 2008 1528 1542 1511 1534 0 +13.57(+0.89%)
Jul 02, 2008 1568 1577 1520 1521 0 -44.69(-2.85%)
Jul 01, 2008 1565 1587 1410 1565 0 -15.89(-1.00%)
Jun 30, 2008 1593 1611 1577 1581 0 -6.35(-0.40%)
Jun 27, 2008 1590 1601 1568 1588 0 -5.39(-0.34%)
Jun 26, 2008 1620 1627 1592 1593 0 -46.03(-2.81%)
Jun 25, 2008 1613 1659 1610 1639 0 +31.51(+1.96%)
Jun 24, 2008 1616 1628 1591 1608 0 -10.41(-0.64%)
Jun 23, 2008 1631 1646 1608 1618 0 -10.99(-0.67%)
Jun 20, 2008 1665 1666 1622 1629 0 -41.00(-2.46%)
Jun 19, 2008 1650 1684 1637 1670 0 +15.74(+0.95%)
Jun 18, 2008 1660 1676 1651 1654 0 -20.29(-1.21%)
Jun 17, 2008 1692 1696 1673 1675 0 -9.23(-0.55%)
Jun 16, 2008 1680 1697 1666 1684 0 -3.15(-0.19%)
Jun 13, 2008 1660 1710 1654 1687 0 +50.30(+3.07%)
Jun 12, 2008 1602 1655 1591 1637 0 +48.59(+3.06%)
Jun 11, 2008 1627 1631 1587 1588 0 -38.20(-2.35%)
Jun 10, 2008 1630 1646 1598 1626 0 +2.12(+0.13%)
Jun 09, 2008 1633 1644 1596 1624 0 -1.46(-0.09%)
Jun 06, 2008 1657 1665 1625 1626 0 -50.14(-2.99%)
Jun 05, 2008 1645 1678 1639 1676 0 +42.70(+2.61%)
Jun 04, 2008 1616 1643 1612 1633 0 +13.52(+0.83%)
Jun 03, 2008 1652 1671 1611 1620 0 -27.53(-1.67%)
Jun 02, 2008 1671 1677 1634 1647 0 -30.14(-1.80%)
May 30, 2008 1678 1696 1668 1677 0 +2.77(+0.17%)
May 29, 2008 1662 1691 1658 1674 0 +19.62(+1.19%)
May 28, 2008 1669 1673 1642 1655 0 -2.25(-0.14%)
May 27, 2008 1628 1661 1624 1657 0 +31.49(+1.94%)
May 26, 2008 1635 1645 1614 1626 0 +0.00(+0.00%)
May 23, 2008 1635 1645 1614 1626 0 -21.45(-1.30%)
May 22, 2008 1642 1661 1627 1647 0 +7.67(+0.47%)
May 21, 2008 1689 1701 1635 1639 0 -47.63(-2.82%)
May 20, 2008 1704 1712 1676 1687 0 -25.90(-1.51%)
May 19, 2008 1729 1740 1703 1713 0 -22.04(-1.27%)
May 16, 2008 1755 1758 1730 1735 0 -18.23(-1.04%)
May 15, 2008 1733 1758 1728 1753 0 +24.99(+1.45%)
May 14, 2008 1736 1756 1718 1728 0 +0.11(+0.01%)
May 13, 2008 1741 1748 1714 1728 0 -11.37(-0.65%)
May 12, 2008 1706 1744 1699 1739 0 +34.82(+2.04%)
May 09, 2008 1703 1723 1686 1705 0 -5.08(-0.30%)
May 08, 2008 1713 1721 1695 1710 0 +6.61(+0.39%)
May 07, 2008 1733 1759 1696 1703 0 -26.02(-1.50%)
May 06, 2008 1708 1741 1696 1729 0 +14.51(+0.85%)
May 05, 2008 1749 1762 1702 1715 0 +8.70(+0.51%)
May 02, 2008 1738 1744 1689 1706 0 -29.12(-1.68%)
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.