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 (%)
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%)
Apr 02, 2018 5.463 5.507 5.348 5.375 18,959,856 -0.11(-2.08%)
Mar 29, 2018 5.489 5.489 5.489 0 +0.06(+1.05%)
Mar 28, 2018 5.471 5.515 5.419 5.432 19,063,192 -0.02(-0.40%)
Mar 27, 2018 5.586 5.603 5.419 5.454 22,367,324 -0.11(-1.90%)
Mar 26, 2018 5.511 5.559 5.454 5.559 18,455,314 +0.13(+2.43%)
Mar 23, 2018 5.507 5.564 5.427 5.427 19,758,760 -0.08(-1.44%)
Mar 22, 2018 5.489 5.577 5.489 5.507 16,335,870 -0.10(-1.73%)
Mar 21, 2018 5.559 5.656 5.559 5.603 17,160,038 +0.04(+0.79%)
Mar 20, 2018 5.577 5.612 5.551 5.559 14,109,637 -0.02(-0.32%)
Mar 19, 2018 5.674 5.674 5.542 5.577 18,013,302 -0.12(-2.16%)
Mar 16, 2018 5.682 5.709 5.638 5.700 24,244,976 +0.07(+1.25%)
Mar 15, 2018 5.709 5.718 5.621 5.630 14,016,239 -0.07(-1.23%)
Mar 14, 2018 5.770 5.770 5.630 5.700 25,341,926 -0.04(-0.77%)
Mar 13, 2018 5.823 5.823 5.726 5.744 15,120,957 -0.06(-1.06%)
Mar 12, 2018 5.753 5.814 5.709 5.806 14,785,845 +0.05(+0.92%)
Mar 09, 2018 5.700 5.762 5.691 5.753 14,068,264 +0.05(+0.93%)
Mar 08, 2018 5.718 5.726 5.665 5.700 12,738,232 +0.01(+0.15%)
Mar 07, 2018 5.753 5.691 23,030,078 +0.10(+1.73%)
Mar 06, 2018 5.586 5.608 5.515 5.595 17,737,774 +0.04(+0.63%)
Mar 05, 2018 5.507 5.586 5.489 5.559 14,455,300 +0.02(+0.32%)
Mar 02, 2018 5.480 5.559 5.463 5.542 25,431,588 +0.01(+0.16%)
Mar 01, 2018 5.454 5.612 5.454 5.533 41,332,164 +0.01(+0.16%)
Feb 28, 2018 5.559 5.586 5.515 5.524 18,921,236 -0.01(-0.16%)
Feb 27, 2018 5.577 5.612 5.515 5.533 21,223,268 -0.04(-0.63%)
Feb 26, 2018 5.533 5.595 5.515 5.568 22,532,192 +0.05(+0.96%)
Feb 23, 2018 5.454 5.542 5.419 5.515 17,416,750 +0.11(+1.95%)
Feb 22, 2018 5.410 28,097,902 +0.02(+0.33%)
Feb 21, 2018 5.392 5.471 5.375 5.392 23,431,348 +0.02(+0.33%)
Feb 20, 2018 5.375 5.392 5.322 5.375 13,491,793 +0.00(+0.00%)
Feb 16, 2018 5.375 5.375 5.375 0 -0.04(-0.65%)
Feb 15, 2018 5.339 5.476 5.331 5.410 26,658,046 +0.05(+0.99%)
Feb 14, 2018 5.375 5.203 5.357 21,660,806 +0.11(+2.18%)
Feb 13, 2018 5.111 5.278 5.106 5.243 19,352,702 +0.10(+1.88%)
Feb 12, 2018 5.102 5.216 5.067 5.146 17,993,328 +0.03(+0.52%)
Feb 09, 2018 5.163 5.190 4.996 5.120 38,263,396 -0.03(-0.51%)
Feb 08, 2018 5.269 5.287 5.146 5.146 32,898,862 -0.13(-2.50%)
Feb 07, 2018 5.278 5.348 5.251 5.278 26,279,568 -0.04(-0.83%)
Feb 06, 2018 5.251 5.366 5.172 5.322 39,838,744 -0.03(-0.56%)
Feb 05, 2018 5.382 5.466 5.290 5.352 34,148,352 -0.01(-0.25%)
Feb 02, 2018 5.356 5.461 5.347 5.365 23,491,016 +0.00(+0.00%)
Feb 01, 2018 5.286 5.426 5.286 5.365 20,150,048 +0.00(+0.00%)
Jan 31, 2018 5.172 5.391 5.137 5.365 33,727,680 +0.14(+2.69%)
Jan 30, 2018 5.260 5.299 5.181 5.224 29,090,592 -0.03(-0.50%)
Jan 29, 2018 5.325 5.339 5.189 5.251 39,773,536 +0.00(+0.00%)
Jan 26, 2018 5.066 5.514 5.058 5.251 48,514,824 +0.18(+3.64%)
Jan 25, 2018 5.058 5.110 5.040 5.066 21,468,846 +0.04(+0.70%)
Jan 24, 2018 5.031 5.058 4.996 5.031 23,835,756 +0.04(+0.88%)
Jan 23, 2018 4.935 4.996 4.900 4.987 21,055,890 +0.03(+0.53%)
Jan 22, 2018 4.873 5.027 4.864 4.961 24,593,414 +0.04(+0.89%)
Jan 19, 2018 4.882 4.952 4.838 4.917 29,986,700 +0.11(+2.38%)
Jan 18, 2018 4.759 4.864 4.750 4.803 15,355,187 +0.03(+0.55%)
Jan 17, 2018 4.750 4.829 4.741 4.777 21,739,710 +0.05(+1.12%)
Jan 16, 2018 4.821 4.821 4.715 4.724 23,566,348 -0.09(-1.82%)
Jan 12, 2018 4.812 4.812 4.812 0 -0.02(-0.36%)
Jan 11, 2018 4.891 4.908 4.785 4.829 28,427,960 -0.05(-0.99%)
Jan 10, 2018 4.900 4.878 62,170,388 +0.22(+4.61%)
Jan 09, 2018 4.680 4.728 4.654 4.662 22,106,010 +0.00(+0.00%)
Jan 08, 2018 4.645 4.698 4.645 4.662 18,595,268 -0.02(-0.38%)
Jan 05, 2018 4.680 4.693 4.627 4.680 19,691,292 +0.02(+0.38%)
Jan 04, 2018 4.575 4.706 4.575 4.662 30,751,902 +0.09(+1.92%)
Jan 03, 2018 4.557 4.636 4.540 4.575 32,987,240 +0.00(+0.00%)
Jan 02, 2018 4.627 4.662 4.557 4.575 34,801,912 -0.13(-2.80%)
Dec 29, 2017 4.706 4.706 4.706 0 -0.02(-0.37%)
Dec 28, 2017 4.733 4.741 4.689 4.724 9,792,919 -0.01(-0.19%)
Dec 27, 2017 4.759 4.777 4.724 4.733 10,893,838 -0.03(-0.55%)
Dec 26, 2017 4.698 4.838 4.698 4.759 16,715,810 +0.04(+0.93%)
Dec 22, 2017 4.619 4.724 4.619 4.715 17,365,154 +0.09(+1.90%)
Dec 21, 2017 4.619 4.654 4.601 4.627 28,437,820 +0.01(+0.19%)
Dec 20, 2017 4.680 4.698 4.610 4.619 22,296,508 -0.05(-1.13%)
Dec 19, 2017 4.759 4.785 4.671 4.671 25,524,948 -0.10(-2.03%)
Dec 18, 2017 4.662 4.807 4.662 4.768 37,132,896 +0.05(+1.12%)
Dec 15, 2017 5.005 5.005 4.566 4.715 109,315,712 -0.25(-5.12%)
Dec 14, 2017 4.996 5.040 4.970 4.970 15,365,011 -0.03(-0.53%)
Dec 13, 2017 4.996 5.031 4.983 4.996 15,144,656 +0.00(+0.00%)
Dec 12, 2017 4.952 5.022 4.935 4.996 14,314,188 +0.04(+0.89%)
Dec 11, 2017 4.952 4.979 4.926 4.952 17,279,934 +0.00(+0.00%)
Dec 08, 2017 4.987 4.996 4.935 4.952 11,955,197 +0.01(+0.18%)
Dec 07, 2017 4.908 5.005 4.891 4.943 20,269,646 +0.03(+0.54%)
Dec 06, 2017 5.031 5.031 4.891 4.917 24,084,214 -0.12(-2.44%)
Dec 05, 2017 4.935 5.040 4.917 5.040 29,746,268 +0.11(+2.32%)
Dec 04, 2017 4.864 4.979 4.856 4.926 23,244,124 +0.06(+1.26%)
Dec 01, 2017 4.794 4.891 4.794 4.864 25,397,442 +0.04(+0.73%)
Nov 30, 2017 4.785 4.873 4.777 4.829 18,142,800 +0.02(+0.36%)
Nov 29, 2017 4.768 4.873 4.768 4.812 21,871,212 +0.04(+0.92%)
Nov 28, 2017 4.768 4.781 4.750 4.768 17,223,560 -0.01(-0.18%)
Nov 27, 2017 4.750 4.803 4.741 4.777 18,098,120 +0.00(+0.00%)
Nov 24, 2017 4.768 4.803 4.755 4.777 8,933,670 +0.00(+0.00%)
Nov 22, 2017 4.794 4.821 4.759 4.777 16,048,289 -0.02(-0.37%)
Nov 21, 2017 4.794 4.838 4.781 4.794 15,106,771 +0.03(+0.55%)
Nov 20, 2017 4.803 4.821 4.755 4.768 13,140,272 -0.03(-0.55%)
Nov 17, 2017 4.759 4.816 4.724 4.794 13,570,861 +0.05(+1.11%)
Nov 16, 2017 4.706 4.777 4.698 4.741 19,414,634 +0.02(+0.37%)
Nov 15, 2017 4.698 4.733 4.654 4.724 16,510,854 +0.03(+0.56%)
Nov 14, 2017 4.812 4.821 4.654 4.698 27,249,556 -0.13(-2.73%)
Nov 13, 2017 4.671 4.829 4.671 4.829 28,067,948 +0.14(+3.00%)
Nov 10, 2017 4.636 4.750 4.636 4.689 21,264,724 +0.03(+0.56%)
Nov 09, 2017 4.689 4.741 4.636 4.662 17,294,784 -0.04(-0.93%)
Nov 08, 2017 4.662 4.724 4.662 4.706 18,044,544 +0.03(+0.58%)
Nov 07, 2017 4.688 4.732 4.653 4.679 14,621,143 -0.01(-0.19%)
Nov 06, 2017 4.635 4.732 4.635 4.688 14,183,173 +0.04(+0.94%)
Nov 03, 2017 4.644 4.679 4.609 4.644 19,096,360 -0.04(-0.75%)
Nov 02, 2017 4.740 4.758 4.644 4.679 23,553,682 -0.09(-1.84%)
Nov 01, 2017 4.793 4.837 4.714 4.767 26,406,628 +0.00(+0.00%)
Oct 31, 2017 4.837 4.838 4.758 4.767 22,262,886 -0.06(-1.27%)
Oct 30, 2017 4.846 4.872 4.784 4.828 22,437,156 -0.03(-0.54%)
Oct 27, 2017 4.863 4.872 4.767 4.854 34,826,316 -0.04(-0.72%)
Oct 26, 2017 4.924 4.924 4.854 4.889 14,695,144 +0.02(+0.36%)
Oct 25, 2017 4.960 4.995 4.784 4.872 33,365,758 -0.14(-2.80%)
Oct 24, 2017 4.986 5.065 4.986 5.012 30,976,876 +0.02(+0.35%)
Oct 23, 2017 5.056 5.065 4.977 4.995 22,997,334 -0.05(-0.96%)
Oct 20, 2017 5.065 5.065 5.021 5.043 9,458,352 +0.01(+0.26%)
Oct 19, 2017 5.012 5.047 4.995 5.030 10,014,132 -0.01(-0.17%)
Oct 18, 2017 4.995 5.056 4.986 5.038 13,076,865 +0.04(+0.70%)
Oct 17, 2017 4.977 5.021 4.968 5.003 10,027,603 +0.01(+0.18%)
Oct 16, 2017 5.003 5.012 4.990 4.995 8,977,078 -0.01(-0.18%)
Oct 13, 2017 5.038 5.038 4.986 5.003 9,900,971 +0.00(+0.00%)
Oct 12, 2017 5.021 5.065 4.942 5.003 23,198,606 -0.01(-0.17%)
Oct 11, 2017 4.968 5.038 4.942 5.012 16,164,590 +0.06(+1.24%)
Oct 10, 2017 5.012 5.021 4.951 4.951 11,498,179 -0.06(-1.22%)
Oct 09, 2017 5.030 5.065 5.003 5.012 8,216,152 -0.01(-0.17%)
Oct 06, 2017 5.038 5.056 4.968 5.021 12,304,505 -0.01(-0.17%)
Oct 05, 2017 5.003 5.073 4.995 5.030 19,515,126 +0.01(+0.17%)
Oct 04, 2017 4.933 5.030 4.907 5.021 25,638,884 +0.11(+2.32%)
Oct 03, 2017 4.819 4.907 4.819 4.907 19,774,200 +0.09(+1.82%)
Oct 02, 2017 4.837 4.863 4.802 4.819 18,309,736 -0.02(-0.36%)
Sep 29, 2017 4.784 4.881 4.776 4.837 18,003,740 +0.07(+1.47%)
Sep 28, 2017 4.819 4.846 4.767 4.767 13,366,229 -0.08(-1.63%)
Sep 27, 2017 4.793 4.854 4.776 4.846 18,320,174 +0.08(+1.65%)
Sep 26, 2017 4.819 4.846 4.749 4.767 16,111,229 -0.05(-1.09%)
Sep 25, 2017 4.846 4.863 4.811 4.819 14,615,529 -0.04(-0.72%)
Sep 22, 2017 4.793 4.854 4.793 4.854 9,455,431 +0.04(+0.91%)
Sep 21, 2017 4.811 4.846 4.793 4.811 8,404,654 -0.01(-0.18%)
Sep 20, 2017 4.784 4.837 4.776 4.819 23,149,186 +0.03(+0.55%)
Sep 19, 2017 4.793 4.824 4.784 4.793 12,096,019 -0.01(-0.18%)
Sep 18, 2017 4.811 4.846 4.776 4.802 20,573,662 -0.03(-0.54%)
Sep 15, 2017 4.758 4.828 4.749 4.828 34,392,796 +0.06(+1.29%)
Sep 14, 2017 4.749 4.784 4.723 4.767 19,155,344 +0.02(+0.37%)
Sep 13, 2017 4.881 4.889 4.705 4.749 30,681,346 -0.15(-3.04%)
Sep 12, 2017 4.837 4.898 4.811 4.898 21,831,440 +0.05(+1.08%)
Sep 11, 2017 4.837 4.854 4.784 4.846 22,354,628 +0.04(+0.91%)
Sep 08, 2017 4.854 4.854 4.732 4.802 28,310,010 -0.06(-1.26%)
Sep 07, 2017 4.907 4.933 4.828 4.863 17,771,842 -0.04(-0.89%)
Sep 06, 2017 4.889 4.933 4.863 4.907 16,800,626 +0.01(+0.18%)
Sep 05, 2017 4.977 4.995 4.876 4.898 22,682,932 -0.09(-1.76%)
Sep 01, 2017 5.030 5.038 4.973 4.986 14,849,197 -0.05(-1.04%)
Aug 31, 2017 5.003 5.038 4.977 5.038 15,882,890 +0.04(+0.88%)
Aug 30, 2017 4.916 5.038 4.916 4.995 18,928,280 +0.06(+1.24%)
Aug 29, 2017 4.854 4.933 4.837 4.933 12,326,651 +0.04(+0.90%)
Aug 28, 2017 4.898 4.916 4.863 4.889 11,727,656 +0.00(+0.00%)
Aug 25, 2017 4.898 4.924 4.872 4.889 11,721,683 +0.00(+0.00%)
Aug 24, 2017 4.881 4.907 4.837 4.889 12,940,195 +0.02(+0.36%)
Aug 23, 2017 4.933 4.960 4.872 4.872 19,989,144 -0.10(-1.94%)
Aug 22, 2017 4.846 4.968 4.846 4.968 26,851,248 +0.13(+2.72%)
Aug 21, 2017 4.811 4.846 4.793 4.837 11,879,488 +0.03(+0.55%)
Aug 18, 2017 4.776 4.837 4.767 4.811 14,299,746 +0.01(+0.18%)
Aug 17, 2017 4.872 4.889 4.793 4.802 21,689,886 -0.10(-1.97%)
Aug 16, 2017 4.916 4.929 4.863 4.898 12,805,736 -0.01(-0.18%)
Aug 15, 2017 4.924 4.938 4.837 4.907 24,282,656 -0.03(-0.53%)
Aug 14, 2017 4.924 4.960 4.898 4.933 16,886,888 +0.05(+1.08%)
Aug 11, 2017 4.793 4.911 4.784 4.881 21,104,294 +0.06(+1.27%)
Aug 10, 2017 4.819 4.854 4.811 4.819 19,403,272 -0.04(-0.90%)
Aug 09, 2017 4.846 4.881 4.802 4.863 21,209,050 +0.00(+0.00%)
Aug 08, 2017 4.889 4.942 4.846 4.863 24,701,034 -0.04(-0.72%)
Aug 07, 2017 4.854 4.907 4.854 4.898 16,025,418 +0.03(+0.72%)
Aug 04, 2017 4.942 4.964 4.854 4.863 21,631,026 -0.07(-1.42%)
Aug 03, 2017 4.951 5.021 4.920 4.933 19,884,072 -0.03(-0.70%)
Aug 02, 2017 5.038 5.064 4.907 4.968 21,075,812 -0.10(-1.90%)
Aug 01, 2017 5.152 5.152 5.003 5.064 28,777,978 -0.06(-1.19%)
Jul 31, 2017 5.126 5.152 5.082 5.126 18,894,530 +0.04(+0.86%)
Jul 28, 2017 5.056 5.134 5.029 5.082 23,800,710 -0.02(-0.34%)
Jul 27, 2017 4.854 5.152 4.854 5.099 83,662,744 +0.38(+8.16%)
Jul 26, 2017 4.741 4.802 4.715 4.715 43,158,568 +0.00(+0.00%)
Jul 25, 2017 4.706 4.767 4.706 4.715 20,633,460 +0.01(+0.19%)
Jul 24, 2017 4.784 4.793 4.697 4.706 27,566,874 -0.08(-1.65%)
Jul 21, 2017 4.767 4.784 4.719 4.784 19,388,076 +0.00(+0.00%)
Jul 20, 2017 4.802 4.758 4.784 12,939,920 +0.03(+0.55%)
Jul 19, 2017 4.732 4.767 4.715 4.758 18,071,150 +0.03(+0.55%)
Jul 18, 2017 4.767 4.784 4.715 4.732 20,601,810 -0.04(-0.92%)
Jul 17, 2017 4.776 4.793 4.763 4.776 11,619,751 -0.02(-0.36%)
Jul 14, 2017 4.776 4.793 4.750 4.793 15,017,173 +0.04(+0.92%)
Jul 13, 2017 4.715 4.784 4.715 4.750 19,956,536 +0.02(+0.46%)
Jul 12, 2017 4.732 4.758 4.706 4.728 19,443,030 +0.01(+0.28%)
Jul 11, 2017 4.680 4.723 4.653 4.715 14,390,143 +0.04(+0.94%)
Jul 10, 2017 4.688 4.723 4.653 4.671 27,457,414 -0.03(-0.56%)
Jul 07, 2017 4.680 4.741 4.671 4.697 15,619,773 +0.02(+0.37%)
Jul 06, 2017 4.745 4.671 4.680 16,987,030 -0.06(-1.29%)
Jul 05, 2017 4.697 4.767 4.697 4.741 19,700,158 +0.03(+0.74%)
Jul 03, 2017 4.811 4.811 4.697 4.706 11,824,866 -0.08(-1.65%)
Jun 30, 2017 4.741 4.802 4.675 4.784 37,836,932 +0.10(+2.05%)
Jun 29, 2017 4.723 4.758 4.618 4.688 31,945,614 -0.03(-0.74%)
Jun 28, 2017 4.610 4.732 4.610 4.723 19,581,568 +0.12(+2.66%)
Jun 27, 2017 4.627 4.697 4.601 4.601 21,044,564 -0.03(-0.75%)
Jun 26, 2017 4.697 4.754 4.636 4.636 19,999,588 -0.04(-0.93%)
Jun 23, 2017 4.715 4.680 47,980,616 +0.10(+2.10%)
Jun 22, 2017 4.592 4.636 4.557 4.583 15,899,365 +0.00(+0.00%)
Jun 21, 2017 4.531 4.636 4.513 4.583 23,549,838 +0.05(+1.16%)
Jun 20, 2017 4.566 4.610 4.531 4.531 26,949,698 -0.05(-1.15%)
Jun 19, 2017 4.548 4.618 4.531 4.583 20,334,222 +0.06(+1.26%)
Jun 16, 2017 4.505 4.557 4.478 4.526 31,654,906 -0.00(-0.10%)
Jun 15, 2017 4.505 4.531 4.452 4.531 18,576,520 +0.02(+0.39%)
Jun 14, 2017 4.601 4.601 4.505 4.513 18,864,974 -0.07(-1.53%)
Jun 13, 2017 4.531 4.601 4.522 4.583 17,249,728 +0.03(+0.77%)
Jun 12, 2017 4.531 4.610 4.470 4.548 28,404,320 +0.00(+0.00%)
Jun 09, 2017 4.723 4.741 4.487 4.548 44,164,564 -0.17(-3.70%)
Jun 08, 2017 4.627 4.736 4.583 4.723 31,390,320 +0.07(+1.50%)
Jun 07, 2017 4.618 4.693 4.575 4.653 17,770,472 +0.03(+0.57%)
Jun 06, 2017 4.706 4.710 4.540 4.627 48,378,952 -0.08(-1.67%)
Jun 05, 2017 4.802 4.802 4.706 4.706 27,883,050 -0.09(-1.91%)
Jun 02, 2017 4.758 4.811 4.741 4.798 31,846,670 +0.02(+0.46%)
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.