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 (%)
Mar 31, 2016 3.449 3.467 3.432 3.449 28,147,302 -0.01(-0.25%)
Mar 30, 2016 3.440 3.458 3.414 3.458 32,674,618 +0.02(+0.64%)
Mar 29, 2016 3.414 3.449 3.405 3.436 25,829,724 +0.02(+0.64%)
Mar 28, 2016 3.388 3.440 3.379 3.414 19,260,010 +0.03(+1.03%)
Mar 24, 2016 3.370 3.379 3.379 3.379 24,465,212 +0.01(+0.26%)
Mar 23, 2016 3.423 3.423 3.357 3.370 30,533,622 -0.05(-1.53%)
Mar 22, 2016 3.397 3.432 3.388 3.423 37,935,716 +0.01(+0.26%)
Mar 21, 2016 3.432 3.467 3.397 3.414 33,233,294 -0.03(-1.01%)
Mar 18, 2016 3.458 3.467 3.414 3.449 36,751,160 +0.01(+0.25%)
Mar 17, 2016 3.432 3.467 3.419 3.440 27,170,188 -0.01(-0.25%)
Mar 16, 2016 3.379 3.449 3.375 3.449 34,217,772 +0.04(+1.28%)
Mar 15, 2016 3.397 3.423 3.370 3.405 24,368,244 -0.02(-0.51%)
Mar 14, 2016 3.397 3.440 3.379 3.423 38,515,468 +0.01(+0.26%)
Mar 11, 2016 3.405 3.429 3.388 3.414 61,410,404 +0.03(+0.77%)
Mar 10, 2016 3.458 3.467 3.344 3.388 54,335,572 -0.06(-1.77%)
Mar 09, 2016 3.405 3.467 3.397 3.449 33,554,884 +0.07(+1.94%)
Mar 08, 2016 3.379 3.423 3.370 3.384 41,831,388 -0.02(-0.64%)
Mar 07, 2016 3.388 3.467 3.375 3.405 58,416,856 -0.01(-0.26%)
Mar 04, 2016 3.397 3.423 3.379 3.414 39,922,340 +0.03(+1.03%)
Mar 03, 2016 3.344 3.405 3.336 3.379 31,959,294 +0.05(+1.44%)
Mar 02, 2016 3.301 3.336 3.270 3.331 45,913,980 +0.05(+1.46%)
Mar 01, 2016 3.266 3.305 3.248 3.283 54,492,164 +0.03(+1.08%)
Feb 29, 2016 3.213 3.274 3.213 3.248 59,883,252 +0.03(+0.81%)
Feb 26, 2016 3.240 3.261 3.205 3.222 47,438,864 +0.00(+0.00%)
Feb 25, 2016 3.152 3.240 3.152 3.222 35,736,512 +0.08(+2.50%)
Feb 24, 2016 3.117 3.178 3.091 3.143 47,036,564 -0.01(-0.28%)
Feb 23, 2016 3.205 3.231 3.148 3.152 41,345,360 -0.08(-2.43%)
Feb 22, 2016 3.196 3.248 3.187 3.231 44,506,704 +0.07(+2.21%)
Feb 19, 2016 3.100 3.183 3.091 3.161 44,125,260 +0.03(+1.12%)
Feb 18, 2016 3.117 3.135 3.091 3.126 36,635,224 +0.01(+0.42%)
Feb 17, 2016 3.065 3.135 3.056 3.113 41,389,944 +0.07(+2.15%)
Feb 16, 2016 3.047 3.056 2.986 3.047 40,753,016 +0.03(+0.87%)
Feb 12, 2016 2.995 3.021 3.021 3.021 35,988,748 +0.07(+2.37%)
Feb 11, 2016 2.916 2.986 2.902 2.951 40,338,432 -0.02(-0.59%)
Feb 10, 2016 2.960 3.012 2.934 2.969 42,470,432 +0.04(+1.49%)
Feb 09, 2016 2.916 2.969 2.890 2.925 47,556,280 -0.01(-0.30%)
Feb 08, 2016 2.934 2.960 2.873 2.934 54,555,796 -0.05(-1.75%)
Feb 05, 2016 3.065 3.074 2.969 2.986 59,633,864 -0.08(-2.56%)
Feb 04, 2016 3.047 3.104 3.030 3.065 36,387,404 +0.01(+0.29%)
Feb 03, 2016 3.135 3.143 3.030 3.056 64,372,400 -0.06(-1.96%)
Feb 02, 2016 3.178 3.200 3.109 3.117 72,359,312 -0.13(-4.03%)
Feb 01, 2016 3.222 3.266 3.178 3.248 40,569,028 +0.02(+0.54%)
Jan 29, 2016 3.205 3.257 3.192 3.231 33,436,994 +0.05(+1.65%)
Jan 28, 2016 3.196 3.222 3.135 3.178 35,715,452 +0.01(+0.28%)
Jan 27, 2016 3.231 3.270 3.170 3.170 33,068,018 -0.09(-2.68%)
Jan 26, 2016 3.213 3.257 3.196 3.257 27,807,370 +0.07(+2.19%)
Jan 25, 2016 3.248 3.257 3.178 3.187 37,061,652 -0.07(-2.14%)
Jan 22, 2016 3.248 3.288 3.240 3.257 26,495,202 +0.06(+1.91%)
Jan 21, 2016 3.152 3.248 3.126 3.196 55,692,340 +0.05(+1.67%)
Jan 20, 2016 3.143 3.170 3.012 3.143 62,291,428 -0.05(-1.64%)
Jan 19, 2016 3.187 3.213 3.143 3.196 36,310,300 +0.03(+0.83%)
Jan 15, 2016 3.161 3.170 3.170 3.170 59,389,928 -0.08(-2.42%)
Jan 14, 2016 3.240 3.292 3.170 3.248 44,001,712 +0.01(+0.27%)
Jan 13, 2016 3.318 3.336 3.205 3.240 38,807,492 -0.07(-2.11%)
Jan 12, 2016 3.362 3.370 3.283 3.309 33,151,574 -0.03(-0.79%)
Jan 11, 2016 3.344 3.353 3.283 3.336 39,564,236 +0.01(+0.26%)
Jan 08, 2016 3.353 3.379 3.309 3.327 33,913,788 -0.03(-0.78%)
Jan 07, 2016 3.344 3.388 3.336 3.353 38,015,656 -0.04(-1.29%)
Jan 06, 2016 3.405 3.440 3.379 3.397 37,294,084 -0.01(-0.38%)
Jan 05, 2016 3.467 3.484 3.405 3.410 40,066,272 -0.04(-1.14%)
Jan 04, 2016 3.519 3.528 3.432 3.449 37,543,536 -0.10(-2.95%)
Dec 31, 2015 3.545 3.554 3.554 3.554 29,925,900 +0.00(+0.00%)
Dec 30, 2015 3.571 3.589 3.554 3.554 13,858,788 -0.02(-0.49%)
Dec 29, 2015 3.563 3.589 3.554 3.571 20,642,770 +0.02(+0.49%)
Dec 28, 2015 3.554 3.589 3.528 3.554 22,378,768 -0.01(-0.37%)
Dec 24, 2015 3.571 3.567 3.567 3.567 20,464,006 +0.01(+0.37%)
Dec 23, 2015 3.528 3.571 3.519 3.554 30,190,350 +0.04(+1.24%)
Dec 22, 2015 3.501 3.536 3.484 3.510 20,960,850 +0.02(+0.50%)
Dec 21, 2015 3.493 3.506 3.467 3.493 19,869,540 +0.01(+0.25%)
Dec 18, 2015 3.510 3.519 3.467 3.484 50,357,612 -0.03(-0.75%)
Dec 17, 2015 3.571 3.589 3.501 3.510 26,944,428 -0.06(-1.71%)
Dec 16, 2015 3.571 3.580 3.510 3.571 29,055,772 +0.02(+0.49%)
Dec 15, 2015 3.632 3.641 3.554 3.554 68,425,792 +0.06(+1.75%)
Dec 14, 2015 3.501 3.515 3.458 3.493 34,139,648 -0.01(-0.25%)
Dec 11, 2015 3.510 3.536 3.458 3.501 48,416,252 -0.04(-1.23%)
Dec 10, 2015 3.510 3.563 3.510 3.545 25,911,914 +0.04(+1.25%)
Dec 09, 2015 3.501 3.554 3.493 3.501 29,056,924 +0.01(+0.25%)
Dec 08, 2015 3.501 3.536 3.493 3.493 28,902,994 -0.03(-0.99%)
Dec 07, 2015 3.563 3.571 3.519 3.528 27,213,880 -0.04(-1.22%)
Dec 04, 2015 3.545 3.589 3.545 3.571 26,097,862 +0.03(+0.74%)
Dec 03, 2015 3.589 3.615 3.510 3.545 37,924,768 -0.04(-1.22%)
Dec 02, 2015 3.641 3.650 3.589 3.589 21,469,342 -0.04(-1.20%)
Dec 01, 2015 3.598 3.641 3.598 3.632 26,721,436 +0.04(+1.22%)
Nov 30, 2015 3.606 3.615 3.571 3.589 26,668,702 -0.02(-0.60%)
Nov 27, 2015 3.589 3.615 3.580 3.611 9,469,216 +0.02(+0.49%)
Nov 25, 2015 3.589 3.593 3.593 3.593 12,830,703 +0.00(+0.12%)
Nov 24, 2015 3.615 3.615 3.571 3.589 18,502,882 -0.03(-0.84%)
Nov 23, 2015 3.641 3.667 3.606 3.619 21,511,970 -0.04(-1.07%)
Nov 20, 2015 3.632 3.654 3.615 3.659 28,860,102 +0.03(+0.96%)
Nov 19, 2015 3.615 3.632 3.598 3.624 23,114,420 +0.01(+0.24%)
Nov 18, 2015 3.563 3.632 3.563 3.615 21,824,034 +0.05(+1.47%)
Nov 17, 2015 3.580 3.598 3.550 3.563 25,287,046 -0.02(-0.49%)
Nov 16, 2015 3.563 3.589 3.510 3.580 22,938,744 +0.02(+0.49%)
Nov 13, 2015 3.580 3.598 3.554 3.563 23,217,658 -0.02(-0.61%)
Nov 12, 2015 3.606 3.624 3.550 3.584 53,933,176 -0.02(-0.49%)
Nov 11, 2015 3.624 3.659 3.598 3.602 36,290,620 -0.01(-0.36%)
Nov 10, 2015 3.589 3.624 3.554 3.615 29,958,216 +0.03(+0.73%)
Nov 09, 2015 3.563 3.589 3.536 3.589 28,935,386 +0.01(+0.24%)
Nov 06, 2015 3.589 3.615 3.571 3.580 29,054,866 -0.02(-0.49%)
Nov 05, 2015 3.632 3.632 3.563 3.598 30,381,540 -0.03(-0.84%)
Nov 04, 2015 3.615 3.641 3.571 3.628 32,830,248 +0.02(+0.61%)
Nov 03, 2015 3.598 3.624 3.584 3.606 21,281,854 +0.00(+0.12%)
Nov 02, 2015 3.571 3.632 3.563 3.602 29,162,208 +0.04(+1.10%)
Oct 30, 2015 3.615 3.623 3.563 3.563 38,196,240 -0.04(-1.21%)
Oct 29, 2015 3.589 3.650 3.589 3.606 35,085,688 +0.02(+0.61%)
Oct 28, 2015 3.571 3.624 3.554 3.584 46,646,876 +0.02(+0.61%)
Oct 27, 2015 3.571 3.580 3.519 3.563 33,153,294 +0.00(+0.00%)
Oct 26, 2015 3.519 3.576 3.501 3.563 40,691,652 +0.05(+1.49%)
Oct 23, 2015 3.510 3.554 3.475 3.510 54,537,600 +0.04(+1.26%)
Oct 22, 2015 3.440 3.536 3.397 3.467 73,229,400 +0.05(+1.53%)
Oct 21, 2015 3.528 3.554 3.405 3.414 46,734,852 -0.09(-2.62%)
Oct 20, 2015 3.440 3.510 3.423 3.506 41,319,076 +0.07(+1.90%)
Oct 19, 2015 3.458 3.467 3.432 3.440 21,615,790 -0.02(-0.50%)
Oct 16, 2015 3.467 3.493 3.440 3.458 21,280,140 +0.00(+0.00%)
Oct 15, 2015 3.440 3.458 3.414 3.458 21,833,984 +0.03(+0.76%)
Oct 14, 2015 3.423 3.440 3.388 3.432 35,782,816 +0.02(+0.51%)
Oct 13, 2015 3.414 3.440 3.405 3.414 16,793,446 -0.01(-0.26%)
Oct 12, 2015 3.362 3.440 3.362 3.423 25,436,460 +0.06(+1.82%)
Oct 09, 2015 3.405 3.423 3.353 3.362 40,732,412 -0.03(-1.03%)
Oct 08, 2015 3.397 3.432 3.388 3.397 22,798,862 +0.00(+0.00%)
Oct 07, 2015 3.432 3.467 3.379 3.397 52,587,432 -0.02(-0.51%)
Oct 06, 2015 3.370 3.423 3.370 3.414 34,107,628 +0.03(+1.03%)
Oct 05, 2015 3.353 3.384 3.344 3.379 33,695,728 +0.03(+1.04%)
Oct 02, 2015 3.292 3.344 3.222 3.344 33,737,148 +0.03(+1.06%)
Oct 01, 2015 3.283 3.335 3.274 3.309 32,326,986 +0.04(+1.34%)
Sep 30, 2015 3.222 3.283 3.213 3.266 27,987,364 +0.08(+2.47%)
Sep 29, 2015 3.248 3.261 3.187 3.187 30,266,592 -0.06(-1.75%)
Sep 28, 2015 3.309 3.309 3.231 3.244 41,827,204 -0.07(-2.24%)
Sep 25, 2015 3.327 3.344 3.283 3.318 23,080,240 +0.02(+0.53%)
Sep 24, 2015 3.336 3.349 3.292 3.301 35,537,700 -0.04(-1.31%)
Sep 23, 2015 3.362 3.388 3.336 3.344 17,237,188 -0.02(-0.52%)
Sep 22, 2015 3.336 3.357 3.327 3.362 19,676,932 +0.00(+0.13%)
Sep 21, 2015 3.344 3.388 3.327 3.357 24,125,946 +0.02(+0.65%)
Sep 18, 2015 3.362 3.388 3.309 3.336 46,283,332 -0.03(-1.04%)
Sep 17, 2015 3.379 3.414 3.370 3.370 24,905,988 -0.01(-0.26%)
Sep 16, 2015 3.362 3.388 3.357 3.379 22,994,210 +0.01(+0.39%)
Sep 15, 2015 3.353 3.370 3.336 3.366 17,874,624 +0.02(+0.65%)
Sep 14, 2015 3.327 3.362 3.274 3.344 25,593,052 +0.02(+0.53%)
Sep 11, 2015 3.353 3.362 3.309 3.327 28,100,540 -0.04(-1.30%)
Sep 10, 2015 3.362 3.397 3.340 3.370 24,061,086 +0.02(+0.52%)
Sep 09, 2015 3.379 3.423 3.344 3.353 26,087,824 -0.01(-0.26%)
Sep 08, 2015 3.327 3.362 3.318 3.362 26,115,346 +0.06(+1.85%)
Sep 04, 2015 3.292 3.301 3.301 3.301 23,471,610 -0.02(-0.53%)
Sep 03, 2015 3.344 3.375 3.309 3.318 35,217,212 -0.02(-0.52%)
Sep 02, 2015 3.309 3.353 3.283 3.336 32,031,122 +0.05(+1.60%)
Sep 01, 2015 3.292 3.318 3.257 3.283 49,692,100 -0.05(-1.44%)
Aug 31, 2015 3.327 3.353 3.292 3.331 24,884,530 -0.01(-0.39%)
Aug 28, 2015 3.301 3.379 3.301 3.344 24,731,460 +0.03(+1.06%)
Aug 27, 2015 3.274 3.344 3.248 3.309 32,423,112 +0.06(+1.88%)
Aug 26, 2015 3.205 3.266 3.152 3.248 60,649,284 +0.08(+2.48%)
Aug 25, 2015 3.266 3.274 3.170 3.170 28,714,908 +0.03(+0.83%)
Aug 24, 2015 2.916 3.240 2.890 3.143 47,146,888 -0.10(-3.23%)
Aug 21, 2015 3.274 3.318 3.240 3.248 47,116,244 -0.07(-2.11%)
Aug 20, 2015 3.388 3.397 3.309 3.318 39,650,860 -0.09(-2.56%)
Aug 19, 2015 3.423 3.432 3.388 3.405 22,851,280 -0.03(-0.89%)
Aug 18, 2015 3.449 3.458 3.414 3.436 19,395,162 -0.01(-0.38%)
Aug 17, 2015 3.423 3.449 3.405 3.449 15,991,262 +0.01(+0.25%)
Aug 14, 2015 3.484 3.501 3.410 3.440 31,902,880 -0.04(-1.25%)
Aug 13, 2015 3.467 3.484 3.458 3.484 24,327,574 +0.03(+0.76%)
Aug 12, 2015 3.379 3.493 3.379 3.458 49,896,076 +0.05(+1.54%)
Aug 11, 2015 3.432 3.458 3.388 3.405 28,199,300 -0.04(-1.27%)
Aug 10, 2015 3.440 3.467 3.423 3.449 22,805,916 +0.01(+0.25%)
Aug 07, 2015 3.423 3.449 3.388 3.440 22,145,170 +0.03(+0.77%)
Aug 06, 2015 3.432 3.440 3.379 3.414 48,679,720 -0.01(-0.26%)
Aug 05, 2015 3.458 3.480 3.427 3.423 36,275,096 -0.03(-0.76%)
Aug 04, 2015 3.484 3.493 3.449 3.449 32,121,462 -0.01(-0.25%)
Aug 03, 2015 3.458 3.493 3.449 3.458 28,932,400 +0.00(+0.00%)
Jul 31, 2015 3.475 3.493 3.458 3.458 30,894,132 -0.01(-0.25%)
Jul 30, 2015 3.458 3.501 3.440 3.467 42,677,944 +0.02(+0.51%)
Jul 29, 2015 3.475 3.493 3.449 3.449 41,258,528 -0.01(-0.25%)
Jul 28, 2015 3.432 3.467 3.370 3.458 97,436,272 +0.10(+3.12%)
Jul 27, 2015 3.370 3.405 3.301 3.353 64,948,104 -0.03(-1.03%)
Jul 24, 2015 3.405 3.432 3.370 3.388 41,331,992 -0.00(-0.13%)
Jul 23, 2015 3.370 3.397 3.362 3.392 65,883,664 +0.03(+0.91%)
Jul 22, 2015 3.344 3.370 3.336 3.362 24,257,488 +0.00(+0.13%)
Jul 21, 2015 3.327 3.353 3.327 3.357 37,945,160 +0.01(+0.39%)
Jul 20, 2015 3.379 3.379 3.336 3.344 17,767,970 -0.03(-0.78%)
Jul 17, 2015 3.379 3.397 3.353 3.370 20,318,000 -0.02(-0.52%)
Jul 16, 2015 3.362 3.397 3.362 3.388 21,046,782 +0.03(+1.04%)
Jul 15, 2015 3.327 3.379 3.327 3.353 22,891,584 +0.01(+0.26%)
Jul 14, 2015 3.327 3.379 3.327 3.344 31,963,274 +0.01(+0.26%)
Jul 13, 2015 3.274 3.344 3.266 3.336 24,486,682 +0.08(+2.55%)
Jul 10, 2015 3.248 3.274 3.231 3.253 22,492,264 +0.02(+0.54%)
Jul 09, 2015 3.196 3.257 3.196 3.235 38,230,016 +0.06(+1.79%)
Jul 08, 2015 3.226 3.248 3.170 3.178 22,786,254 -0.06(-1.89%)
Jul 07, 2015 3.213 3.266 3.178 3.240 25,295,694 +0.03(+0.82%)
Jul 06, 2015 3.231 3.231 3.196 3.213 43,102,076 -0.04(-1.34%)
Jul 02, 2015 3.274 3.257 3.257 3.257 18,547,808 -0.02(-0.53%)
Jul 01, 2015 3.283 3.283 3.257 3.274 33,548,106 +0.02(+0.54%)
Jun 30, 2015 3.257 3.274 3.231 3.257 36,048,552 +0.02(+0.54%)
Jun 29, 2015 3.336 3.336 3.240 3.240 36,538,620 -0.13(-3.89%)
Jun 26, 2015 3.344 3.370 3.327 3.370 41,513,532 +0.04(+1.18%)
Jun 25, 2015 3.344 3.344 3.314 3.331 24,599,978 +0.00(+0.13%)
Jun 24, 2015 3.353 3.379 3.327 3.327 15,802,335 -0.04(-1.30%)
Jun 23, 2015 3.370 3.388 3.353 3.370 12,260,468 -0.02(-0.52%)
Jun 22, 2015 3.388 3.405 3.370 3.388 19,879,888 +0.01(+0.26%)
Jun 19, 2015 3.370 3.388 3.362 3.379 38,698,224 +0.00(+0.00%)
Jun 18, 2015 3.292 3.388 3.292 3.379 54,267,052 +0.09(+2.65%)
Jun 17, 2015 3.292 3.301 3.266 3.292 34,473,528 +0.01(+0.27%)
Jun 16, 2015 3.292 3.309 3.274 3.283 32,950,904 -0.01(-0.27%)
Jun 15, 2015 3.301 3.327 3.274 3.292 28,132,496 -0.03(-1.05%)
Jun 12, 2015 3.318 3.336 3.301 3.327 13,122,337 -0.01(-0.26%)
Jun 11, 2015 3.344 3.362 3.309 3.336 25,535,236 -0.01(-0.26%)
Jun 10, 2015 3.309 3.362 3.301 3.344 29,930,112 +0.04(+1.32%)
Jun 09, 2015 3.327 3.344 3.257 3.301 35,184,220 -0.03(-0.79%)
Jun 08, 2015 3.370 3.397 3.327 3.327 25,485,896 -0.06(-1.80%)
Jun 05, 2015 3.405 3.423 3.388 3.388 22,146,910 -0.02(-0.51%)
Jun 04, 2015 3.397 3.427 3.397 3.405 15,335,740 -0.01(-0.26%)
Jun 03, 2015 3.388 3.423 3.379 3.414 18,305,498 +0.03(+1.03%)
Jun 02, 2015 3.370 3.397 3.362 3.379 21,751,778 -0.01(-0.26%)
Jun 01, 2015 3.362 3.388 3.353 3.388 28,263,770 +0.02(+0.52%)
May 29, 2015 3.318 3.375 3.309 3.370 35,817,260 +0.05(+1.58%)
May 28, 2015 3.388 3.397 3.309 3.318 43,862,464 -0.09(-2.56%)
May 27, 2015 3.379 3.423 3.379 3.405 21,750,764 +0.03(+0.78%)
May 26, 2015 3.397 3.405 3.362 3.379 21,883,966 -0.03(-1.02%)
May 22, 2015 3.423 3.414 3.414 3.414 19,348,438 -0.02(-0.51%)
May 21, 2015 3.414 3.432 3.405 3.432 19,172,938 +0.02(+0.51%)
May 20, 2015 3.405 3.423 3.397 3.414 17,895,626 +0.01(+0.26%)
May 19, 2015 3.414 3.423 3.397 3.405 18,176,824 +0.00(+0.00%)
May 18, 2015 3.397 3.414 3.388 3.405 14,599,228 -0.01(-0.26%)
May 15, 2015 3.405 3.414 3.405 3.414 19,866,094 +0.02(+0.51%)
May 14, 2015 3.388 3.405 3.379 3.397 12,631,223 +0.03(+0.78%)
May 13, 2015 3.353 3.379 3.344 3.370 18,956,086 +0.02(+0.65%)
May 12, 2015 3.327 3.370 3.318 3.349 18,261,174 +0.00(+0.13%)
May 11, 2015 3.362 3.370 3.336 3.344 19,949,010 -0.03(-1.03%)
May 08, 2015 3.379 3.397 3.362 3.379 21,653,352 +0.02(+0.52%)
May 07, 2015 3.344 3.370 3.327 3.362 20,153,376 +0.02(+0.52%)
May 06, 2015 3.362 3.370 3.331 3.344 22,990,330 -0.01(-0.26%)
May 05, 2015 3.388 3.405 3.344 3.353 24,842,640 -0.04(-1.29%)
May 04, 2015 3.432 3.449 3.388 3.397 31,445,126 -0.03(-1.02%)
May 01, 2015 3.440 3.449 3.405 3.432 34,624,428 -0.02(-0.51%)
Apr 30, 2015 3.467 3.484 3.405 3.449 45,456,732 -0.03(-0.75%)
Apr 29, 2015 3.432 3.493 3.405 3.475 45,580,704 +0.03(+0.89%)
Apr 28, 2015 3.405 3.449 3.362 3.445 62,749,836 -0.00(-0.13%)
Apr 27, 2015 3.458 3.475 3.432 3.449 25,815,118 -0.01(-0.38%)
Apr 24, 2015 3.449 3.475 3.432 3.462 29,522,788 +0.03(+0.89%)
Apr 23, 2015 3.432 3.449 3.414 3.432 23,434,752 -0.01(-0.25%)
Apr 22, 2015 3.432 3.440 3.397 3.440 24,139,088 +0.00(+0.00%)
Apr 21, 2015 3.427 3.458 3.423 3.440 28,113,350 +0.03(+0.77%)
Apr 20, 2015 3.397 3.440 3.397 3.414 22,901,322 +0.03(+0.77%)
Apr 17, 2015 3.405 3.432 3.370 3.388 33,026,354 -0.05(-1.52%)
Apr 16, 2015 3.458 3.475 3.405 3.440 29,138,894 -0.01(-0.25%)
Apr 15, 2015 3.432 3.467 3.432 3.449 25,666,260 +0.02(+0.51%)
Apr 14, 2015 3.414 3.449 3.388 3.432 38,967,720 +0.01(+0.26%)
Apr 13, 2015 3.432 3.449 3.405 3.423 30,188,058 -0.02(-0.63%)
Apr 10, 2015 3.440 3.467 3.432 3.445 27,051,596 +0.01(+0.38%)
Apr 09, 2015 3.405 3.440 3.388 3.432 19,320,480 +0.03(+0.77%)
Apr 08, 2015 3.414 3.423 3.379 3.405 38,861,264 -0.00(-0.13%)
Apr 07, 2015 3.414 3.436 3.405 3.410 24,808,450 -0.00(-0.13%)
Apr 06, 2015 3.405 3.449 3.405 3.414 34,555,940 -0.00(-0.13%)
Apr 02, 2015 3.370 3.419 3.419 3.419 31,784,838 +0.06(+1.69%)
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.