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

Siriusxm Holdings Inc (NQ: SIRI )

24.95 +0.93 (+3.87%)
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 (%)
Mar 29, 2019 5.050 5.068 4.988 5.024 34,601,148 -0.02(-0.35%)
Mar 28, 2019 5.006 5.086 5.006 5.041 24,603,918 +0.03(+0.53%)
Mar 27, 2019 5.077 5.103 5.006 5.015 33,671,484 -0.04(-0.70%)
Mar 26, 2019 5.112 5.139 5.050 5.050 42,701,244 -0.04(-0.87%)
Mar 25, 2019 5.094 5.112 5.041 5.094 41,468,268 -0.01(-0.17%)
Mar 22, 2019 5.254 5.272 5.094 5.103 72,677,176 -0.19(-3.68%)
Mar 21, 2019 5.316 5.378 5.280 5.298 31,947,112 -0.04(-0.66%)
Mar 20, 2019 5.378 5.396 5.245 5.334 40,479,192 -0.08(-1.47%)
Mar 19, 2019 5.387 5.440 5.343 5.413 25,206,338 +0.04(+0.83%)
Mar 18, 2019 5.440 5.467 5.351 5.369 29,802,406 -0.10(-1.78%)
Mar 15, 2019 5.475 5.475 5.387 5.467 36,159,520 +0.04(+0.65%)
Mar 14, 2019 5.378 5.458 5.369 5.431 25,093,584 +0.04(+0.66%)
Mar 13, 2019 5.405 5.475 5.351 5.396 36,644,108 -0.04(-0.81%)
Mar 12, 2019 5.298 5.467 5.254 5.440 49,268,660 +0.15(+2.85%)
Mar 11, 2019 5.245 5.316 5.227 5.289 23,977,022 +0.03(+0.51%)
Mar 08, 2019 5.263 5.298 5.236 5.263 25,566,036 -0.04(-0.83%)
Mar 07, 2019 5.307 5.343 5.263 5.307 35,912,736 -0.01(-0.17%)
Mar 06, 2019 5.325 5.360 5.289 5.316 24,196,100 -0.03(-0.50%)
Mar 05, 2019 5.298 5.351 5.280 5.343 30,458,950 +0.03(+0.50%)
Mar 04, 2019 5.351 5.369 5.210 5.316 34,267,532 +0.01(+0.17%)
Mar 01, 2019 5.272 5.334 5.245 5.307 24,208,908 +0.05(+1.01%)
Feb 28, 2019 5.254 5.325 5.236 5.254 33,427,394 +0.01(+0.17%)
Feb 27, 2019 5.210 5.263 5.187 5.245 21,066,156 +0.00(+0.00%)
Feb 26, 2019 5.316 5.334 5.192 5.245 36,724,824 -0.09(-1.66%)
Feb 25, 2019 5.387 5.405 5.316 5.334 19,343,596 -0.04(-0.66%)
Feb 22, 2019 5.405 5.431 5.343 5.369 23,863,418 -0.02(-0.33%)
Feb 21, 2019 5.360 5.396 5.307 5.387 26,066,378 +0.04(+0.66%)
Feb 20, 2019 5.307 5.396 5.307 5.351 31,160,354 +0.04(+0.67%)
Feb 19, 2019 5.316 5.369 5.280 5.316 31,317,500 -0.03(-0.50%)
Feb 15, 2019 5.289 5.351 5.280 5.343 23,777,864 +0.10(+1.86%)
Feb 14, 2019 5.192 5.289 5.183 5.245 32,492,166 +0.02(+0.34%)
Feb 13, 2019 5.245 5.254 5.139 5.227 23,852,360 +0.00(+0.00%)
Feb 12, 2019 5.218 5.254 5.174 5.227 31,547,738 +0.04(+0.68%)
Feb 11, 2019 5.254 5.316 5.192 5.192 20,922,290 -0.06(-1.18%)
Feb 08, 2019 5.183 5.272 5.174 5.254 25,374,274 +0.05(+0.88%)
Feb 07, 2019 5.252 5.270 5.137 5.208 34,514,520 -0.07(-1.34%)
Feb 06, 2019 5.349 5.367 5.243 5.279 34,688,080 -0.04(-0.83%)
Feb 05, 2019 5.340 5.473 5.305 5.323 49,327,924 -0.02(-0.33%)
Feb 04, 2019 5.261 5.358 5.243 5.340 40,071,184 +0.05(+1.00%)
Feb 01, 2019 5.190 5.340 5.181 5.287 52,151,652 +0.13(+2.57%)
Jan 31, 2019 5.243 5.429 5.146 5.155 93,461,576 -0.08(-1.52%)
Jan 30, 2019 5.217 5.367 5.102 5.234 56,635,584 +0.16(+3.14%)
Jan 29, 2019 5.066 5.146 5.013 5.075 38,032,252 -0.01(-0.17%)
Jan 28, 2019 5.155 5.155 5.040 5.084 30,094,924 -0.06(-1.20%)
Jan 25, 2019 5.128 5.172 5.058 5.146 34,358,952 +0.06(+1.22%)
Jan 24, 2019 5.164 5.172 5.031 5.084 25,424,718 -0.08(-1.54%)
Jan 23, 2019 5.217 5.217 5.031 5.164 26,395,356 -0.01(-0.17%)
Jan 22, 2019 5.340 5.340 5.137 5.172 26,613,948 -0.18(-3.31%)
Jan 18, 2019 5.394 5.447 5.340 5.349 18,015,050 +0.00(+0.00%)
Jan 17, 2019 5.323 5.367 5.296 5.349 17,016,674 +0.03(+0.50%)
Jan 16, 2019 5.287 5.358 5.261 5.323 16,403,566 +0.04(+0.67%)
Jan 15, 2019 5.261 5.305 5.226 5.287 21,019,910 +0.03(+0.50%)
Jan 14, 2019 5.349 5.358 5.226 5.261 22,676,814 -0.11(-1.98%)
Jan 11, 2019 5.367 5.376 5.287 5.367 18,754,264 +0.00(+0.00%)
Jan 10, 2019 5.358 5.394 5.270 5.367 23,900,294 +0.01(+0.16%)
Jan 09, 2019 5.623 5.632 5.305 5.358 49,417,712 -0.26(-4.57%)
Jan 08, 2019 5.535 5.615 5.500 5.615 26,865,256 +0.11(+2.09%)
Jan 07, 2019 5.411 5.562 5.402 5.500 35,843,808 +0.04(+0.81%)
Jan 04, 2019 5.340 5.500 5.301 5.455 28,770,064 +0.20(+3.87%)
Jan 03, 2019 5.146 5.305 5.093 5.252 25,487,784 +0.04(+0.68%)
Jan 02, 2019 5.031 5.261 5.031 5.217 26,978,300 +0.17(+3.33%)
Dec 31, 2018 5.084 5.097 4.982 5.049 18,748,496 -0.01(-0.17%)
Dec 28, 2018 5.093 5.102 4.978 5.058 15,643,935 -0.01(-0.17%)
Dec 27, 2018 5.075 5.093 4.881 5.066 22,186,014 +0.00(+0.00%)
Dec 26, 2018 4.881 5.075 4.845 5.066 24,090,440 +0.19(+3.99%)
Dec 24, 2018 4.881 4.969 4.845 4.872 18,742,162 -0.07(-1.43%)
Dec 21, 2018 5.226 5.287 4.898 4.943 39,719,720 -0.27(-5.09%)
Dec 20, 2018 5.323 5.367 5.164 5.208 32,361,842 -0.11(-2.16%)
Dec 19, 2018 5.447 5.482 5.279 5.323 34,816,080 -0.11(-2.11%)
Dec 18, 2018 5.438 5.482 5.367 5.438 35,712,972 +0.03(+0.49%)
Dec 17, 2018 5.447 5.517 5.385 5.411 27,909,328 -0.04(-0.81%)
Dec 14, 2018 5.447 5.601 5.438 5.455 33,166,552 -0.06(-1.12%)
Dec 13, 2018 5.579 5.641 5.420 5.517 34,941,384 -0.07(-1.27%)
Dec 12, 2018 5.606 5.685 5.562 5.588 31,377,256 +0.05(+0.96%)
Dec 11, 2018 5.553 5.623 5.517 5.535 30,887,110 +0.05(+0.97%)
Dec 10, 2018 5.517 5.562 5.438 5.482 31,300,858 -0.02(-0.32%)
Dec 07, 2018 5.553 5.650 5.491 5.500 34,821,640 -0.11(-2.05%)
Dec 06, 2018 5.420 5.632 5.367 5.615 44,900,712 +0.14(+2.58%)
Dec 04, 2018 5.579 5.641 5.455 5.473 35,915,644 -0.11(-2.06%)
Dec 03, 2018 5.570 5.588 5.438 5.588 30,923,646 +0.08(+1.44%)
Nov 30, 2018 5.606 5.623 5.482 5.508 36,513,144 -0.08(-1.42%)
Nov 29, 2018 5.438 5.606 5.402 5.588 39,039,840 +0.11(+2.10%)
Nov 28, 2018 5.367 5.482 5.367 5.473 26,572,696 +0.08(+1.48%)
Nov 27, 2018 5.411 5.464 5.314 5.394 35,637,864 -0.04(-0.65%)
Nov 26, 2018 5.411 5.491 5.340 5.429 29,995,338 +0.07(+1.32%)
Nov 23, 2018 5.296 5.420 5.279 5.358 11,986,660 +0.02(+0.33%)
Nov 21, 2018 5.340 5.340 5.340 0 +0.15(+2.90%)
Nov 20, 2018 5.305 5.332 5.155 5.190 37,893,976 -0.16(-2.98%)
Nov 19, 2018 5.526 5.535 5.332 5.349 34,196,296 -0.19(-3.51%)
Nov 16, 2018 5.579 5.606 5.473 5.544 36,603,284 -0.04(-0.79%)
Nov 15, 2018 5.500 5.606 5.473 5.588 35,137,192 +0.06(+1.12%)
Nov 14, 2018 5.438 5.570 5.438 5.526 31,283,518 +0.09(+1.63%)
Nov 13, 2018 5.464 5.570 5.402 5.438 43,064,256 +0.03(+0.49%)
Nov 12, 2018 5.473 5.500 5.394 5.411 32,157,844 -0.08(-1.45%)
Nov 09, 2018 5.455 5.517 5.429 5.491 22,137,048 +0.00(+0.00%)
Nov 08, 2018 5.526 5.606 5.447 5.491 24,841,230 -0.07(-1.24%)
Nov 07, 2018 5.622 5.630 5.489 5.560 31,840,600 -0.04(-0.63%)
Nov 06, 2018 5.401 5.622 5.383 5.595 34,001,108 +0.20(+3.76%)
Nov 05, 2018 5.419 5.445 5.339 5.392 27,043,670 +0.00(+0.00%)
Nov 02, 2018 5.419 5.445 5.304 5.392 30,623,156 +0.00(+0.00%)
Nov 01, 2018 5.286 5.401 5.233 5.392 24,812,252 +0.08(+1.50%)
Oct 31, 2018 5.198 5.366 5.180 5.313 40,336,792 +0.14(+2.73%)
Oct 30, 2018 4.977 5.180 4.933 5.171 53,846,460 +0.21(+4.27%)
Oct 29, 2018 5.074 5.154 4.898 4.960 31,084,498 -0.04(-0.88%)
Oct 26, 2018 4.960 5.110 4.960 5.004 41,677,676 -0.11(-2.07%)
Oct 25, 2018 5.066 5.189 5.004 5.110 34,260,136 +0.12(+2.48%)
Oct 24, 2018 5.339 5.427 4.986 4.986 49,886,024 -0.26(-5.04%)
Oct 23, 2018 5.295 5.330 5.189 5.251 34,444,316 -0.07(-1.33%)
Oct 22, 2018 5.321 5.401 5.260 5.321 29,620,800 +0.02(+0.33%)
Oct 19, 2018 5.498 5.524 5.304 5.304 30,840,606 -0.13(-2.43%)
Oct 18, 2018 5.622 5.630 5.410 5.436 29,594,128 -0.08(-1.44%)
Oct 17, 2018 5.560 5.595 5.498 5.516 20,147,246 -0.05(-0.95%)
Oct 16, 2018 5.463 5.613 5.427 5.569 18,888,242 +0.15(+2.77%)
Oct 15, 2018 5.427 5.498 5.374 5.419 21,346,806 -0.04(-0.81%)
Oct 12, 2018 5.392 5.463 5.339 5.463 40,993,596 +0.19(+3.69%)
Oct 11, 2018 5.269 5.410 5.251 5.269 34,974,620 +0.02(+0.34%)
Oct 10, 2018 5.419 5.454 5.251 5.251 30,169,286 -0.20(-3.72%)
Oct 09, 2018 5.489 5.542 5.436 5.454 30,838,294 -0.02(-0.32%)
Oct 08, 2018 5.410 5.480 5.383 5.471 19,605,306 +0.06(+1.14%)
Oct 05, 2018 5.507 5.586 5.352 5.410 33,571,828 -0.07(-1.29%)
Oct 04, 2018 5.516 5.551 5.427 5.480 37,595,292 -0.04(-0.80%)
Oct 03, 2018 5.516 5.595 5.471 5.524 36,320,308 +0.03(+0.48%)
Oct 02, 2018 5.533 5.569 5.436 5.498 30,101,076 -0.06(-1.11%)
Oct 01, 2018 5.595 5.613 5.498 5.560 28,359,108 -0.02(-0.32%)
Sep 28, 2018 5.622 5.648 5.569 5.577 38,489,116 -0.04(-0.63%)
Sep 27, 2018 5.630 5.657 5.577 5.613 32,603,706 -0.02(-0.31%)
Sep 26, 2018 5.542 5.727 5.524 5.630 55,703,560 +0.10(+1.75%)
Sep 25, 2018 5.613 5.613 5.436 5.533 48,612,844 +0.01(+0.16%)
Sep 24, 2018 5.904 6.019 5.498 5.524 126,320,208 -0.64(-10.32%)
Sep 21, 2018 6.195 6.213 6.133 6.160 34,026,560 -0.03(-0.43%)
Sep 20, 2018 6.195 6.222 6.160 6.186 18,562,444 +0.01(+0.14%)
Sep 19, 2018 6.222 6.257 6.133 6.177 21,556,756 -0.04(-0.57%)
Sep 18, 2018 6.257 6.301 6.204 6.213 26,694,484 -0.02(-0.28%)
Sep 17, 2018 6.301 6.310 6.204 6.230 17,456,890 -0.06(-0.98%)
Sep 14, 2018 6.363 6.380 6.292 6.292 15,947,443 -0.05(-0.83%)
Sep 13, 2018 6.310 6.398 6.292 6.345 13,428,874 +0.06(+0.98%)
Sep 12, 2018 6.336 6.345 6.275 6.283 17,246,664 -0.05(-0.84%)
Sep 11, 2018 6.275 6.389 6.266 6.336 17,966,908 +0.04(+0.56%)
Sep 10, 2018 6.177 6.301 6.169 6.301 13,062,174 +0.14(+2.29%)
Sep 07, 2018 6.169 6.248 6.142 6.160 18,174,980 -0.04(-0.57%)
Sep 06, 2018 6.169 6.239 6.142 6.195 15,501,859 +0.02(+0.29%)
Sep 05, 2018 6.310 6.319 6.169 6.177 23,423,422 -0.13(-2.10%)
Sep 04, 2018 6.239 6.345 6.204 6.310 15,113,761 +0.04(+0.70%)
Aug 31, 2018 6.266 6.266 6.266 0 +0.04(+0.57%)
Aug 30, 2018 6.257 6.275 6.213 6.230 11,989,861 -0.04(-0.56%)
Aug 29, 2018 6.169 6.275 6.169 6.266 11,843,222 +0.09(+1.43%)
Aug 28, 2018 6.186 6.222 6.151 6.177 11,888,060 -0.02(-0.28%)
Aug 27, 2018 6.142 6.239 6.133 6.195 15,008,980 +0.05(+0.86%)
Aug 24, 2018 6.098 6.177 6.089 6.142 12,883,756 +0.05(+0.87%)
Aug 23, 2018 6.160 6.177 6.089 6.089 10,460,055 -0.09(-1.43%)
Aug 22, 2018 6.133 6.177 6.116 6.177 11,275,379 +0.05(+0.86%)
Aug 21, 2018 6.160 6.169 6.125 6.125 17,889,114 -0.01(-0.14%)
Aug 20, 2018 6.169 6.186 6.125 6.133 11,101,618 -0.02(-0.29%)
Aug 17, 2018 6.125 6.195 6.098 6.151 12,979,394 +0.03(+0.43%)
Aug 16, 2018 6.116 6.186 6.116 6.125 10,855,317 +0.04(+0.58%)
Aug 15, 2018 6.125 6.142 6.036 6.089 13,893,564 -0.05(-0.86%)
Aug 14, 2018 6.133 6.186 6.133 6.142 12,815,907 +0.01(+0.14%)
Aug 13, 2018 6.142 6.177 6.125 6.133 11,310,130 -0.01(-0.14%)
Aug 10, 2018 6.142 6.204 6.089 6.142 11,090,213 -0.03(-0.43%)
Aug 09, 2018 6.133 6.222 6.116 6.169 14,691,203 +0.05(+0.74%)
Aug 08, 2018 6.044 6.132 6.044 6.124 14,583,903 +0.08(+1.31%)
Aug 07, 2018 6.062 6.141 6.036 6.044 14,338,983 -0.03(-0.44%)
Aug 06, 2018 6.027 6.115 6.027 6.071 21,846,994 +0.02(+0.29%)
Aug 03, 2018 6.115 6.177 6.036 6.053 16,606,369 -0.08(-1.29%)
Aug 02, 2018 6.009 6.141 6.000 6.132 16,008,315 +0.09(+1.46%)
Aug 01, 2018 6.159 6.194 6.027 6.044 20,337,938 -0.14(-2.28%)
Jul 31, 2018 6.168 6.247 6.159 6.185 15,856,194 +0.03(+0.43%)
Jul 30, 2018 6.229 6.265 6.115 6.159 16,512,723 -0.08(-1.27%)
Jul 27, 2018 6.370 6.392 6.203 6.238 18,156,928 -0.11(-1.67%)
Jul 26, 2018 6.326 6.423 6.282 6.344 15,789,735 +0.05(+0.84%)
Jul 25, 2018 6.256 6.344 6.216 6.291 18,327,382 +0.14(+2.29%)
Jul 24, 2018 6.317 6.146 6.150 19,694,030 -0.12(-1.97%)
Jul 23, 2018 6.229 6.291 6.229 6.273 9,624,493 +0.01(+0.14%)
Jul 20, 2018 6.300 6.300 6.229 6.265 13,110,827 -0.03(-0.42%)
Jul 19, 2018 6.265 6.326 6.243 6.291 14,360,492 +0.01(+0.14%)
Jul 18, 2018 6.238 6.344 6.221 6.282 16,742,654 +0.05(+0.85%)
Jul 17, 2018 6.168 6.256 6.159 6.229 12,445,682 +0.03(+0.43%)
Jul 16, 2018 6.256 6.282 6.177 6.203 11,880,738 -0.05(-0.84%)
Jul 13, 2018 6.256 10,198,782 -0.01(-0.14%)
Jul 12, 2018 6.265 6.185 6.265 12,519,958 +0.05(+0.85%)
Jul 11, 2018 6.194 6.247 6.150 6.212 14,258,281 +0.03(+0.43%)
Jul 10, 2018 6.221 6.238 6.115 6.185 13,584,645 -0.02(-0.28%)
Jul 09, 2018 6.212 6.221 6.132 6.203 14,226,152 +0.04(+0.57%)
Jul 06, 2018 6.062 6.168 6.049 6.168 10,817,010 +0.09(+1.45%)
Jul 05, 2018 5.983 6.128 5.939 6.080 15,875,003 +0.13(+2.22%)
Jul 03, 2018 5.947 5.947 5.947 0 -0.06(-1.03%)
Jul 02, 2018 5.947 6.027 5.921 6.009 12,677,927 +0.04(+0.74%)
Jun 29, 2018 6.097 6.097 5.965 5.965 20,413,840 -0.04(-0.73%)
Jun 28, 2018 5.895 6.018 5.833 6.009 43,600,940 +0.15(+2.56%)
Jun 27, 2018 6.071 6.080 5.824 5.859 47,131,396 -0.24(-3.90%)
Jun 26, 2018 6.062 6.150 5.833 6.097 33,656,124 -0.12(-1.98%)
Jun 25, 2018 6.300 6.335 6.177 6.221 22,544,584 -0.07(-1.12%)
Jun 22, 2018 6.344 6.379 6.282 6.291 35,295,736 -0.02(-0.28%)
Jun 21, 2018 6.414 6.432 6.203 6.309 34,652,836 -0.31(-4.66%)
Jun 20, 2018 6.582 6.626 6.529 6.617 14,765,194 +0.04(+0.54%)
Jun 19, 2018 6.670 6.529 6.582 27,072,968 -0.15(-2.23%)
Jun 18, 2018 6.696 6.784 6.644 6.732 18,762,120 +0.05(+0.79%)
Jun 15, 2018 6.688 6.503 6.679 33,547,100 +0.18(+2.71%)
Jun 14, 2018 6.476 6.538 6.450 6.503 16,995,440 +0.06(+0.96%)
Jun 13, 2018 6.432 6.494 6.406 6.441 14,105,032 +0.04(+0.55%)
Jun 12, 2018 6.388 6.472 6.362 6.406 14,741,729 +0.04(+0.69%)
Jun 11, 2018 6.370 6.458 6.355 6.362 13,947,630 -0.02(-0.28%)
Jun 08, 2018 6.335 6.379 6.265 6.379 10,577,564 +0.05(+0.84%)
Jun 07, 2018 6.317 6.370 6.282 6.326 11,889,781 +0.03(+0.42%)
Jun 06, 2018 6.344 6.300 15,123,779 +0.08(+1.27%)
Jun 05, 2018 6.265 6.282 6.195 6.221 14,382,497 -0.04(-0.56%)
Jun 04, 2018 6.238 6.282 6.194 6.256 15,844,105 +0.03(+0.42%)
Jun 01, 2018 6.282 6.291 6.212 6.229 17,630,822 -0.03(-0.42%)
May 31, 2018 6.300 6.370 6.238 6.256 39,923,888 -0.02(-0.28%)
May 30, 2018 6.177 6.300 6.132 6.273 29,385,406 +0.12(+2.01%)
May 29, 2018 6.106 6.168 6.097 6.150 12,840,347 +0.03(+0.43%)
May 25, 2018 6.124 6.124 6.124 0 +0.03(+0.43%)
May 24, 2018 6.124 6.150 6.036 6.097 14,029,885 -0.01(-0.14%)
May 23, 2018 6.088 6.132 6.080 6.106 14,285,019 -0.01(-0.14%)
May 22, 2018 6.194 6.234 6.106 6.115 16,568,711 -0.05(-0.86%)
May 21, 2018 6.159 6.194 6.088 6.168 13,920,885 +0.03(+0.43%)
May 18, 2018 6.106 6.159 6.080 6.141 17,590,488 +0.07(+1.16%)
May 17, 2018 6.106 6.177 6.053 6.071 16,108,251 -0.04(-0.58%)
May 16, 2018 6.080 6.177 6.019 6.106 24,213,364 +0.05(+0.87%)
May 15, 2018 6.000 6.080 5.974 6.053 15,480,503 +0.02(+0.29%)
May 14, 2018 5.974 6.080 5.974 6.036 10,916,194 +0.05(+0.88%)
May 11, 2018 6.018 6.058 5.965 5.983 13,006,778 -0.03(-0.44%)
May 10, 2018 5.965 6.097 5.956 6.009 21,105,650 +0.04(+0.74%)
May 09, 2018 5.859 5.974 5.798 5.965 22,207,256 +0.13(+2.28%)
May 08, 2018 5.876 5.894 5.770 5.832 18,910,030 -0.07(-1.19%)
May 07, 2018 5.858 5.938 5.841 5.902 20,881,074 +0.04(+0.60%)
May 04, 2018 5.674 5.911 5.665 5.867 34,908,348 +0.15(+2.62%)
May 03, 2018 5.551 5.753 5.551 5.718 28,551,380 +0.16(+2.85%)
May 02, 2018 5.559 5.630 5.542 5.559 17,391,288 +0.00(+0.00%)
May 01, 2018 5.577 5.577 5.463 5.559 12,911,820 -0.01(-0.16%)
Apr 30, 2018 5.577 5.612 5.524 5.568 12,447,926 +0.03(+0.48%)
Apr 27, 2018 5.551 5.630 5.515 5.542 16,620,287 -0.01(-0.16%)
Apr 26, 2018 5.524 5.612 5.489 5.551 16,567,729 +0.05(+0.96%)
Apr 25, 2018 5.542 5.568 5.454 5.498 23,890,668 -0.02(-0.32%)
Apr 24, 2018 5.559 5.630 5.507 5.515 28,413,386 -0.05(-0.95%)
Apr 23, 2018 5.551 5.595 5.524 5.568 18,839,474 +0.02(+0.32%)
Apr 20, 2018 5.586 5.603 5.524 5.551 15,967,156 -0.03(-0.47%)
Apr 19, 2018 5.568 5.718 5.524 5.577 22,589,918 -0.02(-0.31%)
Apr 18, 2018 5.498 5.595 5.498 5.595 11,037,245 +0.10(+1.76%)
Apr 17, 2018 5.471 5.542 5.445 5.498 15,099,025 +0.07(+1.30%)
Apr 16, 2018 5.454 5.463 5.383 5.427 17,013,294 -0.02(-0.32%)
Apr 13, 2018 5.480 5.520 5.419 5.445 14,776,004 -0.04(-0.64%)
Apr 12, 2018 5.507 5.546 5.463 5.480 13,197,628 -0.02(-0.32%)
Apr 11, 2018 5.515 5.542 5.480 5.498 13,532,501 -0.02(-0.32%)
Apr 10, 2018 5.559 5.577 5.493 5.515 20,515,682 +0.01(+0.16%)
Apr 09, 2018 5.533 5.586 5.489 5.507 16,517,272 +0.00(+0.00%)
Apr 06, 2018 5.515 5.577 5.463 5.507 17,951,382 -0.04(-0.79%)
Apr 05, 2018 5.559 5.595 5.524 5.551 11,117,283 +0.02(+0.32%)
Apr 04, 2018 5.401 5.564 5.383 5.533 18,257,532 +0.11(+2.11%)
Apr 03, 2018 5.383 5.480 5.383 5.419 16,531,979 +0.04(+0.82%)
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.