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

Sirius XM Holdings (NQ: SIRI )

3.060 -0.020 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 29, 2018 6.127 6.127 5.994 5.994 20,314,754 -0.04(-0.73%)
Jun 28, 2018 5.923 6.047 5.861 6.038 43,389,308 +0.15(+2.56%)
Jun 27, 2018 6.100 6.109 5.852 5.888 46,902,628 -0.24(-3.90%)
Jun 26, 2018 6.092 6.180 5.861 6.127 33,492,762 -0.12(-1.98%)
Jun 25, 2018 6.331 6.366 6.207 6.251 22,435,156 -0.07(-1.12%)
Jun 22, 2018 6.375 6.410 6.313 6.322 35,124,416 -0.02(-0.28%)
Jun 21, 2018 6.446 6.463 6.233 6.339 34,484,632 -0.31(-4.66%)
Jun 20, 2018 6.614 6.658 6.561 6.649 14,693,526 +0.04(+0.54%)
Jun 19, 2018 6.702 6.561 6.614 26,941,558 -0.15(-2.23%)
Jun 18, 2018 6.729 6.818 6.676 6.764 18,671,050 +0.05(+0.79%)
Jun 15, 2018 6.720 6.534 6.711 33,384,266 +0.18(+2.71%)
Jun 14, 2018 6.508 6.570 6.481 6.534 16,912,946 +0.06(+0.96%)
Jun 13, 2018 6.463 6.525 6.437 6.472 14,036,568 +0.04(+0.55%)
Jun 12, 2018 6.419 6.503 6.393 6.437 14,670,175 +0.04(+0.69%)
Jun 11, 2018 6.401 6.490 6.386 6.393 13,879,930 -0.02(-0.28%)
Jun 08, 2018 6.366 6.410 6.295 6.410 10,526,222 +0.05(+0.84%)
Jun 07, 2018 6.348 6.401 6.313 6.357 11,832,070 +0.03(+0.42%)
Jun 06, 2018 6.375 6.331 15,050,370 +0.08(+1.27%)
Jun 05, 2018 6.295 6.313 6.225 6.251 14,312,686 -0.04(-0.56%)
Jun 04, 2018 6.269 6.313 6.224 6.286 15,767,199 +0.03(+0.42%)
Jun 01, 2018 6.313 6.322 6.242 6.260 17,545,244 -0.03(-0.42%)
May 31, 2018 6.331 6.401 6.269 6.286 39,730,104 -0.02(-0.28%)
May 30, 2018 6.207 6.331 6.162 6.304 29,242,774 +0.12(+2.01%)
May 29, 2018 6.136 6.198 6.127 6.180 12,778,022 +0.03(+0.43%)
May 25, 2018 6.154 6.154 6.154 0 +0.03(+0.43%)
May 24, 2018 6.154 6.180 6.065 6.127 13,961,786 -0.01(-0.14%)
May 23, 2018 6.118 6.162 6.109 6.136 14,215,681 -0.01(-0.14%)
May 22, 2018 6.224 6.264 6.136 6.145 16,488,289 -0.05(-0.86%)
May 21, 2018 6.189 6.224 6.118 6.198 13,853,315 +0.03(+0.43%)
May 18, 2018 6.136 6.189 6.109 6.171 17,505,106 +0.07(+1.16%)
May 17, 2018 6.136 6.207 6.083 6.100 16,030,064 -0.04(-0.58%)
May 16, 2018 6.109 6.207 6.048 6.136 24,095,834 +0.05(+0.87%)
May 15, 2018 6.030 6.109 6.003 6.083 15,405,363 +0.02(+0.29%)
May 14, 2018 6.003 6.109 6.003 6.065 10,863,208 +0.05(+0.88%)
May 11, 2018 6.047 6.087 5.994 6.012 12,943,645 -0.03(-0.44%)
May 10, 2018 5.994 6.127 5.985 6.038 21,003,206 +0.04(+0.74%)
May 09, 2018 5.888 6.003 5.826 5.994 22,099,466 +0.13(+2.28%)
May 08, 2018 5.905 5.922 5.799 5.860 18,818,248 -0.07(-1.19%)
May 07, 2018 5.887 5.967 5.869 5.931 20,779,724 +0.04(+0.60%)
May 04, 2018 5.701 5.940 5.693 5.896 34,738,916 +0.15(+2.62%)
May 03, 2018 5.578 5.781 5.578 5.746 28,412,802 +0.16(+2.85%)
May 02, 2018 5.586 5.657 5.569 5.586 17,306,878 +0.00(+0.00%)
May 01, 2018 5.604 5.604 5.489 5.586 12,849,151 -0.01(-0.16%)
Apr 30, 2018 5.604 5.639 5.551 5.595 12,387,508 +0.03(+0.48%)
Apr 27, 2018 5.578 5.657 5.542 5.569 16,539,618 -0.01(-0.16%)
Apr 26, 2018 5.551 5.639 5.516 5.578 16,487,315 +0.05(+0.96%)
Apr 25, 2018 5.569 5.595 5.480 5.525 23,774,710 -0.02(-0.32%)
Apr 24, 2018 5.586 5.657 5.533 5.542 28,275,478 -0.05(-0.95%)
Apr 23, 2018 5.578 5.622 5.551 5.595 18,748,034 +0.02(+0.32%)
Apr 20, 2018 5.613 5.631 5.551 5.578 15,889,657 -0.03(-0.47%)
Apr 19, 2018 5.595 5.746 5.551 5.604 22,480,274 -0.02(-0.31%)
Apr 18, 2018 5.525 5.622 5.525 5.622 10,983,675 +0.10(+1.76%)
Apr 17, 2018 5.498 5.569 5.472 5.525 15,025,740 +0.07(+1.30%)
Apr 16, 2018 5.480 5.489 5.410 5.454 16,930,718 -0.02(-0.32%)
Apr 13, 2018 5.507 5.547 5.445 5.472 14,704,287 -0.04(-0.64%)
Apr 12, 2018 5.533 5.573 5.489 5.507 13,133,571 -0.02(-0.32%)
Apr 11, 2018 5.542 5.569 5.507 5.525 13,466,819 -0.02(-0.32%)
Apr 10, 2018 5.586 5.604 5.520 5.542 20,416,106 +0.01(+0.16%)
Apr 09, 2018 5.560 5.613 5.516 5.533 16,437,103 +0.00(+0.00%)
Apr 06, 2018 5.542 5.604 5.489 5.533 17,864,254 -0.04(-0.79%)
Apr 05, 2018 5.586 5.622 5.551 5.578 11,063,323 +0.02(+0.32%)
Apr 04, 2018 5.427 5.591 5.410 5.560 18,168,916 +0.11(+2.11%)
Apr 03, 2018 5.410 5.507 5.410 5.445 16,451,739 +0.04(+0.82%)
Apr 02, 2018 5.489 5.533 5.374 5.401 18,867,832 -0.11(-2.08%)
Mar 29, 2018 5.516 5.516 5.516 0 +0.06(+1.05%)
Mar 28, 2018 5.498 5.542 5.445 5.458 18,970,666 -0.02(-0.40%)
Mar 27, 2018 5.613 5.631 5.445 5.480 22,258,762 -0.11(-1.90%)
Mar 26, 2018 5.538 5.586 5.480 5.586 18,365,740 +0.13(+2.43%)
Mar 23, 2018 5.533 5.591 5.454 5.454 19,662,858 -0.08(-1.44%)
Mar 22, 2018 5.516 5.604 5.516 5.533 16,256,581 -0.10(-1.73%)
Mar 21, 2018 5.586 5.684 5.586 5.631 17,076,748 +0.04(+0.79%)
Mar 20, 2018 5.604 5.639 5.578 5.586 14,041,154 -0.02(-0.32%)
Mar 19, 2018 5.701 5.701 5.569 5.604 17,925,872 -0.12(-2.16%)
Mar 16, 2018 5.710 5.737 5.666 5.728 24,127,300 +0.07(+1.25%)
Mar 15, 2018 5.737 5.746 5.648 5.657 13,948,209 -0.07(-1.23%)
Mar 14, 2018 5.799 5.799 5.657 5.728 25,218,924 -0.04(-0.77%)
Mar 13, 2018 5.852 5.852 5.754 5.772 15,047,565 -0.06(-1.06%)
Mar 12, 2018 5.781 5.843 5.737 5.834 14,714,079 +0.05(+0.92%)
Mar 09, 2018 5.728 5.790 5.719 5.781 13,999,981 +0.05(+0.93%)
Mar 08, 2018 5.746 5.754 5.693 5.728 12,676,405 +0.01(+0.15%)
Mar 07, 2018 5.781 5.719 22,918,298 +0.10(+1.73%)
Mar 06, 2018 5.613 5.635 5.542 5.622 17,651,682 +0.04(+0.63%)
Mar 05, 2018 5.533 5.613 5.516 5.586 14,385,139 +0.02(+0.32%)
Mar 02, 2018 5.507 5.586 5.489 5.569 25,308,154 +0.01(+0.16%)
Mar 01, 2018 5.480 5.639 5.480 5.560 41,131,556 +0.01(+0.16%)
Feb 28, 2018 5.586 5.613 5.542 5.551 18,829,398 -0.01(-0.16%)
Feb 27, 2018 5.604 5.639 5.542 5.560 21,120,258 -0.04(-0.63%)
Feb 26, 2018 5.560 5.622 5.542 5.595 22,422,828 +0.05(+0.96%)
Feb 23, 2018 5.480 5.569 5.445 5.542 17,332,216 +0.11(+1.95%)
Feb 22, 2018 5.436 27,961,526 +0.02(+0.33%)
Feb 21, 2018 5.418 5.498 5.401 5.418 23,317,620 +0.02(+0.33%)
Feb 20, 2018 5.401 5.418 5.348 5.401 13,426,308 +0.00(+0.00%)
Feb 16, 2018 5.401 5.401 5.401 0 -0.04(-0.65%)
Feb 15, 2018 5.365 5.502 5.357 5.436 26,528,656 +0.05(+0.99%)
Feb 14, 2018 5.401 5.228 5.383 21,555,672 +0.11(+2.18%)
Feb 13, 2018 5.136 5.304 5.131 5.268 19,258,772 +0.10(+1.88%)
Feb 12, 2018 5.127 5.242 5.091 5.171 17,905,996 +0.03(+0.52%)
Feb 09, 2018 5.189 5.215 5.021 5.144 38,077,680 -0.03(-0.51%)
Feb 08, 2018 5.295 5.312 5.171 5.171 32,739,182 -0.13(-2.50%)
Feb 07, 2018 5.304 5.374 5.277 5.304 26,152,016 -0.04(-0.83%)
Feb 06, 2018 5.277 5.392 5.198 5.348 39,645,384 -0.03(-0.56%)
Feb 05, 2018 5.409 5.493 5.316 5.378 33,982,612 -0.01(-0.25%)
Feb 02, 2018 5.382 5.488 5.373 5.391 23,377,000 +0.00(+0.00%)
Feb 01, 2018 5.312 5.453 5.312 5.391 20,052,248 +0.00(+0.00%)
Jan 31, 2018 5.197 5.418 5.162 5.391 33,563,980 +0.14(+2.69%)
Jan 30, 2018 5.285 5.325 5.206 5.250 28,949,398 -0.03(-0.50%)
Jan 29, 2018 5.351 5.365 5.215 5.276 39,580,492 +0.00(+0.00%)
Jan 26, 2018 5.091 5.541 5.082 5.276 48,279,352 +0.19(+3.64%)
Jan 25, 2018 5.082 5.135 5.065 5.091 21,364,646 +0.04(+0.70%)
Jan 24, 2018 5.056 5.082 5.020 5.056 23,720,066 +0.04(+0.88%)
Jan 23, 2018 4.959 5.020 4.923 5.012 20,953,694 +0.03(+0.53%)
Jan 22, 2018 4.897 5.051 4.888 4.985 24,474,048 +0.04(+0.89%)
Jan 19, 2018 4.906 4.976 4.862 4.941 29,841,158 +0.11(+2.38%)
Jan 18, 2018 4.782 4.888 4.774 4.826 15,280,660 +0.03(+0.55%)
Jan 17, 2018 4.773 4.853 4.765 4.800 21,634,194 +0.05(+1.12%)
Jan 16, 2018 4.844 4.844 4.738 4.747 23,451,966 -0.09(-1.82%)
Jan 12, 2018 4.835 4.835 4.835 0 -0.02(-0.36%)
Jan 11, 2018 4.915 4.932 4.809 4.853 28,289,982 -0.05(-0.99%)
Jan 10, 2018 4.923 4.901 61,868,640 +0.22(+4.61%)
Jan 09, 2018 4.703 4.751 4.676 4.685 21,998,716 +0.00(+0.00%)
Jan 08, 2018 4.668 4.720 4.668 4.685 18,505,014 -0.02(-0.38%)
Jan 05, 2018 4.703 4.716 4.650 4.703 19,595,720 +0.02(+0.38%)
Jan 04, 2018 4.597 4.729 4.597 4.685 30,602,646 +0.09(+1.92%)
Jan 03, 2018 4.579 4.659 4.562 4.597 32,827,134 +0.00(+0.00%)
Jan 02, 2018 4.650 4.685 4.579 4.597 34,632,996 -0.13(-2.80%)
Dec 29, 2017 4.729 4.729 4.729 0 -0.02(-0.37%)
Dec 28, 2017 4.756 4.765 4.712 4.747 9,745,389 -0.01(-0.19%)
Dec 27, 2017 4.782 4.800 4.747 4.756 10,840,964 -0.03(-0.55%)
Dec 26, 2017 4.720 4.862 4.720 4.782 16,634,678 +0.04(+0.93%)
Dec 22, 2017 4.641 4.747 4.641 4.738 17,280,872 +0.09(+1.90%)
Dec 21, 2017 4.641 4.676 4.623 4.650 28,299,794 +0.01(+0.19%)
Dec 20, 2017 4.703 4.720 4.632 4.641 22,188,290 -0.05(-1.13%)
Dec 19, 2017 4.782 4.809 4.694 4.694 25,401,062 -0.10(-2.03%)
Dec 18, 2017 4.685 4.831 4.685 4.791 36,952,668 +0.05(+1.12%)
Dec 15, 2017 5.029 5.029 4.588 4.738 108,785,136 -0.26(-5.12%)
Dec 14, 2017 5.020 5.065 4.994 4.994 15,290,436 -0.03(-0.53%)
Dec 13, 2017 5.020 5.056 5.007 5.020 15,071,151 +0.00(+0.00%)
Dec 12, 2017 4.976 5.047 4.959 5.020 14,244,713 +0.04(+0.89%)
Dec 11, 2017 4.976 5.003 4.950 4.976 17,196,064 +0.00(+0.00%)
Dec 08, 2017 5.012 5.020 4.959 4.976 11,897,171 +0.01(+0.18%)
Dec 07, 2017 4.932 5.029 4.915 4.968 20,171,264 +0.03(+0.54%)
Dec 06, 2017 5.056 5.056 4.915 4.941 23,967,320 -0.12(-2.44%)
Dec 05, 2017 4.959 5.065 4.941 5.065 29,601,892 +0.11(+2.32%)
Dec 04, 2017 4.888 5.003 4.879 4.950 23,131,306 +0.06(+1.26%)
Dec 01, 2017 4.818 4.915 4.818 4.888 25,274,172 +0.04(+0.73%)
Nov 30, 2017 4.809 4.897 4.800 4.853 18,054,744 +0.02(+0.36%)
Nov 29, 2017 4.791 4.897 4.791 4.835 21,765,058 +0.04(+0.92%)
Nov 28, 2017 4.791 4.804 4.773 4.791 17,139,964 -0.01(-0.18%)
Nov 27, 2017 4.773 4.826 4.765 4.800 18,010,280 +0.00(+0.00%)
Nov 24, 2017 4.791 4.826 4.778 4.800 8,890,310 +0.00(+0.00%)
Nov 22, 2017 4.818 4.844 4.782 4.800 15,970,398 -0.02(-0.37%)
Nov 21, 2017 4.818 4.862 4.804 4.818 15,033,450 +0.03(+0.55%)
Nov 20, 2017 4.826 4.844 4.778 4.791 13,076,494 -0.03(-0.55%)
Nov 17, 2017 4.782 4.840 4.747 4.818 13,504,994 +0.05(+1.11%)
Nov 16, 2017 4.729 4.800 4.720 4.765 19,320,404 +0.02(+0.37%)
Nov 15, 2017 4.720 4.756 4.676 4.747 16,430,717 +0.03(+0.56%)
Nov 14, 2017 4.835 4.844 4.676 4.720 27,117,298 -0.13(-2.73%)
Nov 13, 2017 4.694 4.853 4.694 4.853 27,931,720 +0.14(+3.00%)
Nov 10, 2017 4.659 4.773 4.659 4.712 21,161,514 +0.03(+0.56%)
Nov 09, 2017 4.712 4.765 4.659 4.685 17,210,842 -0.04(-0.93%)
Nov 08, 2017 4.685 4.747 4.685 4.729 17,956,964 +0.03(+0.58%)
Nov 07, 2017 4.711 4.755 4.676 4.702 14,550,176 -0.01(-0.19%)
Nov 06, 2017 4.658 4.755 4.658 4.711 14,114,332 +0.04(+0.94%)
Nov 03, 2017 4.667 4.702 4.632 4.667 19,003,672 -0.04(-0.75%)
Nov 02, 2017 4.764 4.781 4.667 4.702 23,439,358 -0.09(-1.84%)
Nov 01, 2017 4.816 4.860 4.737 4.790 26,278,458 +0.00(+0.00%)
Oct 31, 2017 4.860 4.861 4.781 4.790 22,154,828 -0.06(-1.27%)
Oct 30, 2017 4.869 4.896 4.808 4.852 22,328,254 -0.03(-0.54%)
Oct 27, 2017 4.887 4.896 4.790 4.878 34,657,280 -0.04(-0.72%)
Oct 26, 2017 4.949 4.949 4.878 4.913 14,623,818 +0.02(+0.36%)
Oct 25, 2017 4.984 5.019 4.808 4.896 33,203,810 -0.14(-2.80%)
Oct 24, 2017 5.010 5.089 5.010 5.037 30,826,522 +0.02(+0.35%)
Oct 23, 2017 5.081 5.089 5.001 5.019 22,885,712 -0.05(-0.96%)
Oct 20, 2017 5.089 5.089 5.045 5.067 9,412,444 +0.01(+0.26%)
Oct 19, 2017 5.037 5.072 5.019 5.054 9,965,526 -0.01(-0.17%)
Oct 18, 2017 5.019 5.081 5.010 5.063 13,013,393 +0.04(+0.70%)
Oct 17, 2017 5.001 5.045 4.993 5.028 9,978,932 +0.01(+0.18%)
Oct 16, 2017 5.028 5.037 5.015 5.019 8,933,506 -0.01(-0.18%)
Oct 13, 2017 5.063 5.063 5.010 5.028 9,852,915 +0.00(+0.00%)
Oct 12, 2017 5.045 5.089 4.966 5.028 23,086,008 -0.01(-0.17%)
Oct 11, 2017 4.993 5.063 4.966 5.037 16,086,132 +0.06(+1.24%)
Oct 10, 2017 5.037 5.045 4.975 4.975 11,442,370 -0.06(-1.22%)
Oct 09, 2017 5.054 5.089 5.028 5.037 8,176,274 -0.01(-0.17%)
Oct 06, 2017 5.063 5.081 4.993 5.045 12,244,783 -0.01(-0.17%)
Oct 05, 2017 5.028 5.098 5.019 5.054 19,420,404 +0.01(+0.17%)
Oct 04, 2017 4.957 5.054 4.931 5.045 25,514,440 +0.11(+2.32%)
Oct 03, 2017 4.843 4.931 4.843 4.931 19,678,222 +0.09(+1.82%)
Oct 02, 2017 4.860 4.887 4.825 4.843 18,220,866 -0.02(-0.36%)
Sep 29, 2017 4.808 4.904 4.799 4.860 17,916,356 +0.07(+1.47%)
Sep 28, 2017 4.843 4.869 4.790 4.790 13,301,354 -0.08(-1.63%)
Sep 27, 2017 4.816 4.878 4.799 4.869 18,231,254 +0.08(+1.65%)
Sep 26, 2017 4.843 4.869 4.772 4.790 16,033,030 -0.05(-1.09%)
Sep 25, 2017 4.869 4.887 4.834 4.843 14,544,589 -0.04(-0.72%)
Sep 22, 2017 4.816 4.878 4.816 4.878 9,409,537 +0.04(+0.91%)
Sep 21, 2017 4.834 4.869 4.816 4.834 8,363,860 -0.01(-0.18%)
Sep 20, 2017 4.808 4.860 4.799 4.843 23,036,828 +0.03(+0.55%)
Sep 19, 2017 4.816 4.847 4.808 4.816 12,037,308 -0.01(-0.18%)
Sep 18, 2017 4.834 4.869 4.799 4.825 20,473,804 -0.03(-0.54%)
Sep 15, 2017 4.781 4.852 4.772 4.852 34,225,864 +0.06(+1.29%)
Sep 14, 2017 4.772 4.808 4.746 4.790 19,062,370 +0.02(+0.37%)
Sep 13, 2017 4.904 4.913 4.728 4.772 30,532,428 -0.15(-3.04%)
Sep 12, 2017 4.860 4.922 4.834 4.922 21,725,476 +0.05(+1.08%)
Sep 11, 2017 4.860 4.878 4.808 4.869 22,246,124 +0.04(+0.91%)
Sep 08, 2017 4.878 4.878 4.755 4.825 28,172,602 -0.06(-1.26%)
Sep 07, 2017 4.931 4.957 4.852 4.887 17,685,582 -0.04(-0.89%)
Sep 06, 2017 4.913 4.957 4.887 4.931 16,719,081 +0.01(+0.18%)
Sep 05, 2017 5.001 5.019 4.900 4.922 22,572,836 -0.09(-1.76%)
Sep 01, 2017 5.054 5.063 4.997 5.010 14,777,123 -0.05(-1.04%)
Aug 31, 2017 5.028 5.063 5.001 5.063 15,805,799 +0.04(+0.88%)
Aug 30, 2017 4.940 5.063 4.940 5.019 18,836,408 +0.06(+1.24%)
Aug 29, 2017 4.878 4.957 4.860 4.957 12,266,821 +0.04(+0.90%)
Aug 28, 2017 4.922 4.940 4.887 4.913 11,670,733 +0.00(+0.00%)
Aug 25, 2017 4.922 4.949 4.896 4.913 11,664,789 +0.00(+0.00%)
Aug 24, 2017 4.904 4.931 4.860 4.913 12,877,387 +0.02(+0.36%)
Aug 23, 2017 4.957 4.984 4.896 4.896 19,892,122 -0.10(-1.94%)
Aug 22, 2017 4.869 4.993 4.869 4.993 26,720,920 +0.13(+2.72%)
Aug 21, 2017 4.834 4.869 4.816 4.860 11,821,828 +0.03(+0.55%)
Aug 18, 2017 4.799 4.860 4.790 4.834 14,230,339 +0.01(+0.18%)
Aug 17, 2017 4.896 4.913 4.816 4.825 21,584,608 -0.10(-1.97%)
Aug 16, 2017 4.940 4.953 4.887 4.922 12,743,581 -0.01(-0.18%)
Aug 15, 2017 4.949 4.962 4.860 4.931 24,164,796 -0.03(-0.53%)
Aug 14, 2017 4.949 4.984 4.922 4.957 16,804,924 +0.05(+1.08%)
Aug 11, 2017 4.816 4.935 4.808 4.904 21,001,860 +0.06(+1.27%)
Aug 10, 2017 4.843 4.878 4.834 4.843 19,309,094 -0.04(-0.90%)
Aug 09, 2017 4.869 4.904 4.825 4.887 21,106,108 +0.00(+0.00%)
Aug 08, 2017 4.913 4.966 4.869 4.887 24,581,142 -0.04(-0.72%)
Aug 07, 2017 4.878 4.931 4.878 4.922 15,947,635 +0.04(+0.72%)
Aug 04, 2017 4.966 4.988 4.878 4.887 21,526,036 -0.07(-1.42%)
Aug 03, 2017 4.975 5.045 4.944 4.957 19,787,560 -0.04(-0.70%)
Aug 02, 2017 5.063 5.089 4.931 4.992 20,973,516 -0.10(-1.90%)
Aug 01, 2017 5.177 5.177 5.028 5.089 28,638,298 -0.06(-1.19%)
Jul 31, 2017 5.151 5.177 5.107 5.151 18,802,822 +0.04(+0.86%)
Jul 28, 2017 5.080 5.159 5.054 5.107 23,685,190 -0.02(-0.34%)
Jul 27, 2017 4.878 5.177 4.878 5.124 83,256,672 +0.39(+8.16%)
Jul 26, 2017 4.764 4.825 4.738 4.738 42,949,088 +0.00(+0.00%)
Jul 25, 2017 4.729 4.790 4.729 4.738 20,533,312 +0.01(+0.19%)
Jul 24, 2017 4.808 4.817 4.720 4.729 27,433,072 -0.08(-1.65%)
Jul 21, 2017 4.790 4.808 4.742 4.808 19,293,972 +0.00(+0.00%)
Jul 20, 2017 4.825 4.781 4.808 12,877,113 +0.03(+0.55%)
Jul 19, 2017 4.755 4.790 4.738 4.781 17,983,438 +0.03(+0.55%)
Jul 18, 2017 4.790 4.808 4.738 4.755 20,501,814 -0.04(-0.92%)
Jul 17, 2017 4.799 4.817 4.786 4.799 11,563,352 -0.02(-0.36%)
Jul 14, 2017 4.799 4.817 4.773 4.817 14,944,284 +0.04(+0.92%)
Jul 13, 2017 4.738 4.808 4.738 4.773 19,859,672 +0.02(+0.46%)
Jul 12, 2017 4.755 4.781 4.729 4.751 19,348,660 +0.01(+0.28%)
Jul 11, 2017 4.702 4.746 4.676 4.738 14,320,297 +0.04(+0.94%)
Jul 10, 2017 4.711 4.746 4.676 4.694 27,324,144 -0.03(-0.56%)
Jul 07, 2017 4.702 4.764 4.694 4.720 15,543,959 +0.02(+0.37%)
Jul 06, 2017 4.768 4.694 4.702 16,904,580 -0.06(-1.29%)
Jul 05, 2017 4.720 4.790 4.720 4.764 19,604,538 +0.04(+0.74%)
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.