Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sirius XM Holdings
(NQ:
SIRI
)
2.770
-0.050 (-1.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jul 03, 2017
4.834
4.834
4.720
4.729
11,767,472
-0.08(-1.65%)
Jun 30, 2017
4.764
4.825
4.698
4.808
37,653,284
+0.10(+2.05%)
Jun 29, 2017
4.746
4.781
4.641
4.711
31,790,558
-0.04(-0.74%)
Jun 28, 2017
4.632
4.755
4.632
4.746
19,486,524
+0.12(+2.66%)
Jun 27, 2017
4.650
4.720
4.623
4.623
20,942,420
-0.04(-0.75%)
Jun 26, 2017
4.720
4.777
4.658
4.658
19,902,516
-0.04(-0.93%)
Jun 23, 2017
4.738
4.702
47,747,732
+0.10(+2.10%)
Jun 22, 2017
4.614
4.658
4.579
4.606
15,822,194
+0.00(+0.00%)
Jun 21, 2017
4.553
4.658
4.535
4.606
23,435,534
+0.05(+1.16%)
Jun 20, 2017
4.588
4.632
4.553
4.553
26,818,892
-0.05(-1.14%)
Jun 19, 2017
4.571
4.641
4.553
4.606
20,235,524
+0.06(+1.26%)
Jun 16, 2017
4.527
4.579
4.500
4.549
31,501,262
-0.00(-0.10%)
Jun 15, 2017
4.527
4.553
4.474
4.553
18,486,354
+0.02(+0.39%)
Jun 14, 2017
4.623
4.623
4.527
4.535
18,773,408
-0.07(-1.53%)
Jun 13, 2017
4.553
4.623
4.544
4.606
17,166,004
+0.04(+0.77%)
Jun 12, 2017
4.553
4.632
4.491
4.571
28,266,452
+0.00(+0.00%)
Jun 09, 2017
4.746
4.764
4.509
4.571
43,950,200
-0.18(-3.70%)
Jun 08, 2017
4.650
4.759
4.606
4.746
31,237,960
+0.07(+1.50%)
Jun 07, 2017
4.641
4.716
4.597
4.676
17,684,220
+0.03(+0.57%)
Jun 06, 2017
4.729
4.733
4.562
4.650
48,144,132
-0.08(-1.67%)
Jun 05, 2017
4.825
4.825
4.729
4.729
27,747,712
-0.09(-1.91%)
Jun 02, 2017
4.781
4.834
4.764
4.821
31,692,096
+0.02(+0.46%)
Jun 01, 2017
4.614
4.812
4.588
4.799
59,839,548
+0.18(+4.00%)
May 31, 2017
4.614
4.636
4.579
4.614
40,898,024
+0.02(+0.38%)
May 30, 2017
4.658
4.716
4.588
4.597
29,617,404
-0.05(-1.13%)
May 26, 2017
4.491
4.702
4.491
4.650
46,958,528
+0.15(+3.32%)
May 25, 2017
4.491
4.522
4.447
4.500
22,254,144
+0.01(+0.20%)
May 24, 2017
4.395
4.500
4.386
4.491
27,435,990
+0.12(+2.82%)
May 23, 2017
4.368
4.421
4.342
4.368
16,959,592
+0.03(+0.61%)
May 22, 2017
4.307
4.377
4.307
4.342
13,805,960
+0.03(+0.61%)
May 19, 2017
4.245
4.351
4.245
4.316
20,174,802
+0.04(+1.03%)
May 18, 2017
4.166
4.351
4.157
4.272
37,214,928
+0.11(+2.75%)
May 17, 2017
4.201
4.210
4.157
4.157
28,166,870
-0.05(-1.25%)
May 16, 2017
4.210
4.237
4.201
4.210
14,511,230
+0.01(+0.21%)
May 15, 2017
4.210
4.263
4.184
4.201
26,917,386
-0.03(-0.62%)
May 12, 2017
4.263
4.263
4.210
4.228
18,198,056
-0.02(-0.41%)
May 11, 2017
4.245
4.263
4.201
4.245
21,904,846
-0.02(-0.41%)
May 10, 2017
4.272
4.298
4.237
4.263
20,738,470
-0.02(-0.41%)
May 09, 2017
4.307
4.346
4.254
4.280
30,946,532
-0.03(-0.61%)
May 08, 2017
4.294
4.324
4.267
4.307
22,511,154
+0.02(+0.41%)
May 05, 2017
4.263
4.307
4.245
4.289
16,527,201
+0.05(+1.14%)
May 04, 2017
4.272
4.272
4.219
4.241
18,257,512
-0.01(-0.31%)
May 03, 2017
4.245
4.307
4.219
4.254
32,346,706
+0.01(+0.21%)
May 02, 2017
4.359
4.368
4.166
4.245
67,107,136
-0.11(-2.42%)
May 01, 2017
4.342
4.368
4.280
4.351
43,423,864
+0.01(+0.20%)
Apr 28, 2017
4.421
4.421
4.289
4.342
46,659,412
-0.06(-1.39%)
Apr 27, 2017
4.395
4.430
4.298
4.403
69,140,160
-0.08(-1.76%)
Apr 26, 2017
4.552
4.561
4.447
4.482
39,634,496
-0.08(-1.83%)
Apr 25, 2017
4.509
4.570
4.500
4.566
31,042,346
+0.07(+1.46%)
Apr 24, 2017
4.456
4.500
4.412
4.500
66,206,956
+0.05(+1.18%)
Apr 21, 2017
4.456
4.491
4.386
4.447
90,441,592
+0.00(+0.00%)
Apr 20, 2017
4.456
4.491
4.359
4.447
43,813,472
+0.00(+0.00%)
Apr 19, 2017
4.386
4.456
4.342
4.447
57,492,948
+0.01(+0.20%)
Apr 18, 2017
4.438
4.473
4.403
4.438
23,187,268
+0.01(+0.20%)
Apr 17, 2017
4.491
4.500
4.421
4.430
18,691,482
-0.04(-0.98%)
Apr 13, 2017
4.491
4.500
4.438
4.473
24,757,276
+0.01(+0.20%)
Apr 12, 2017
4.438
4.491
4.430
4.465
23,818,550
+0.03(+0.59%)
Apr 11, 2017
4.482
4.482
4.430
4.438
23,288,246
-0.04(-0.78%)
Apr 10, 2017
4.526
4.535
4.473
4.473
18,618,406
-0.05(-1.16%)
Apr 07, 2017
4.517
4.544
4.491
4.526
19,788,558
+0.03(+0.58%)
Apr 06, 2017
4.491
4.530
4.473
4.500
14,631,913
+0.02(+0.39%)
Apr 05, 2017
4.509
4.570
4.473
4.482
27,754,418
-0.01(-0.20%)
Apr 04, 2017
4.447
4.513
4.447
4.491
20,890,306
+0.02(+0.39%)
Apr 03, 2017
4.526
4.552
4.430
4.473
25,549,164
-0.04(-0.97%)
Mar 31, 2017
4.552
4.579
4.509
4.517
15,509,382
-0.05(-1.15%)
Mar 30, 2017
4.509
4.579
4.500
4.570
15,779,502
+0.06(+1.36%)
Mar 29, 2017
4.500
4.509
4.469
4.509
19,814,200
+0.03(+0.59%)
Mar 28, 2017
4.491
4.544
4.465
4.482
29,006,944
+0.01(+0.20%)
Mar 27, 2017
4.438
4.509
4.421
4.473
22,254,318
+0.00(+0.00%)
Mar 24, 2017
4.517
4.517
4.438
4.473
29,193,266
-0.03(-0.58%)
Mar 23, 2017
4.456
4.526
4.438
4.500
30,102,656
+0.03(+0.59%)
Mar 22, 2017
4.509
4.517
4.438
4.473
37,112,644
-0.08(-1.73%)
Mar 21, 2017
4.675
4.684
4.535
4.552
38,057,496
-0.11(-2.26%)
Mar 20, 2017
4.684
4.710
4.640
4.658
15,496,415
-0.04(-0.93%)
Mar 17, 2017
4.719
4.728
4.623
4.702
42,951,324
+0.03(+0.56%)
Mar 16, 2017
4.623
4.693
4.596
4.675
21,953,370
+0.03(+0.57%)
Mar 15, 2017
4.745
4.780
4.649
4.649
36,520,436
-0.08(-1.67%)
Mar 14, 2017
4.737
4.772
4.666
4.728
34,221,224
-0.04(-0.92%)
Mar 13, 2017
4.851
4.548
4.772
72,997,672
+0.22(+4.82%)
Mar 10, 2017
4.509
4.552
4.500
4.552
29,251,308
+0.04(+0.78%)
Mar 09, 2017
4.526
4.544
4.473
4.517
21,329,638
-0.01(-0.19%)
Mar 08, 2017
4.500
4.535
4.491
4.526
21,211,624
+0.04(+0.78%)
Mar 07, 2017
4.465
4.509
4.456
4.491
19,673,242
+0.03(+0.59%)
Mar 06, 2017
4.465
4.473
4.443
4.465
18,404,730
-0.01(-0.29%)
Mar 03, 2017
4.482
4.509
4.456
4.478
18,279,678
-0.02(-0.49%)
Mar 02, 2017
4.509
4.517
4.473
4.500
28,103,622
-0.03(-0.68%)
Mar 01, 2017
4.500
4.544
4.495
4.530
20,287,354
+0.07(+1.47%)
Feb 28, 2017
4.552
4.552
4.456
4.465
36,378,436
-0.08(-1.74%)
Feb 27, 2017
4.500
4.544
4.491
4.544
27,661,868
+0.05(+1.17%)
Feb 24, 2017
4.456
4.500
4.430
4.491
17,693,606
+0.04(+0.99%)
Feb 23, 2017
4.535
4.544
4.430
4.447
25,530,100
-0.07(-1.55%)
Feb 22, 2017
4.552
4.579
4.473
4.517
50,428,932
+0.10(+2.18%)
Feb 21, 2017
4.377
4.447
4.342
4.421
27,892,174
+0.09(+2.02%)
Feb 17, 2017
4.333
4.333
4.333
0
+0.03(+0.61%)
Feb 16, 2017
4.333
4.386
4.280
4.307
36,349,848
+0.03(+0.61%)
Feb 15, 2017
4.237
4.311
4.175
4.280
44,388,216
+0.12(+2.95%)
Feb 14, 2017
4.184
4.193
4.149
4.158
24,597,052
-0.02(-0.42%)
Feb 13, 2017
4.158
4.175
4.140
4.175
15,574,484
+0.03(+0.63%)
Feb 10, 2017
4.131
4.158
4.114
4.149
19,971,792
+0.02(+0.53%)
Feb 09, 2017
4.140
4.158
4.114
4.127
23,311,100
+0.00(+0.11%)
Feb 08, 2017
4.158
4.158
4.096
4.123
19,049,720
-0.01(-0.32%)
Feb 07, 2017
4.193
4.193
4.131
4.136
21,046,260
-0.05(-1.26%)
Feb 06, 2017
4.219
4.219
4.180
4.188
17,328,490
-0.02(-0.52%)
Feb 03, 2017
4.166
4.210
4.166
4.210
17,214,378
+0.05(+1.27%)
Feb 02, 2017
4.219
4.219
4.140
4.158
32,355,576
-0.02(-0.42%)
Feb 01, 2017
4.149
4.184
4.131
4.175
32,295,558
+0.04(+1.06%)
Jan 31, 2017
4.193
4.193
4.123
4.131
23,404,778
-0.04(-0.84%)
Jan 30, 2017
4.140
4.166
4.105
4.166
27,379,844
+0.01(+0.21%)
Jan 27, 2017
4.193
4.201
4.149
4.158
25,906,650
+0.00(+0.00%)
Jan 26, 2017
4.105
4.166
4.096
4.158
26,253,552
+0.07(+1.60%)
Jan 25, 2017
4.070
4.114
4.066
4.092
18,850,896
+0.04(+0.97%)
Jan 24, 2017
4.009
4.053
4.009
4.053
23,306,526
+0.04(+0.87%)
Jan 23, 2017
4.026
4.044
4.009
4.018
17,141,008
+0.00(+0.00%)
Jan 20, 2017
4.026
4.035
4.000
4.018
17,531,274
+0.00(+0.00%)
Jan 19, 2017
4.009
4.026
3.983
4.018
16,432,025
-0.01(-0.22%)
Jan 18, 2017
4.018
4.026
3.974
4.026
23,483,506
+0.03(+0.66%)
Jan 17, 2017
4.018
4.031
3.991
4.000
14,876,094
-0.04(-0.87%)
Jan 13, 2017
4.035
4.035
4.035
0
+0.03(+0.66%)
Jan 12, 2017
4.018
4.035
3.956
4.009
22,883,602
-0.01(-0.22%)
Jan 11, 2017
4.044
4.053
3.983
4.018
37,099,216
-0.04(-0.86%)
Jan 10, 2017
4.026
4.083
4.000
4.053
23,489,032
+0.03(+0.65%)
Jan 09, 2017
3.991
4.035
3.969
4.026
38,497,944
+0.04(+0.88%)
Jan 06, 2017
4.070
4.070
3.991
3.991
28,766,540
-0.07(-1.72%)
Jan 05, 2017
3.991
4.061
3.991
4.061
41,412,688
+0.10(+2.43%)
Jan 04, 2017
3.904
3.983
3.898
3.965
30,643,968
+0.08(+2.03%)
Jan 03, 2017
3.930
3.947
3.851
3.886
38,981,664
-0.01(-0.22%)
Dec 30, 2016
3.895
3.895
3.895
0
-0.02(-0.56%)
Dec 29, 2016
3.930
3.956
3.904
3.917
21,031,610
-0.02(-0.56%)
Dec 28, 2016
3.965
3.983
3.939
3.939
17,066,644
-0.02(-0.55%)
Dec 27, 2016
3.939
4.009
3.939
3.961
22,437,038
+0.01(+0.33%)
Dec 23, 2016
3.948
3.948
3.948
0
+0.00(+0.00%)
Dec 22, 2016
3.956
3.983
3.939
3.948
13,060,814
-0.02(-0.44%)
Dec 21, 2016
3.974
4.000
3.956
3.965
17,165,430
+0.00(+0.00%)
Dec 20, 2016
3.956
3.991
3.956
3.965
19,499,268
+0.00(+0.00%)
Dec 19, 2016
3.956
3.974
3.948
3.965
30,529,548
+0.01(+0.22%)
Dec 16, 2016
3.948
3.974
3.921
3.956
35,444,548
+0.03(+0.67%)
Dec 15, 2016
3.956
3.983
3.921
3.930
29,991,494
-0.02(-0.44%)
Dec 14, 2016
3.948
4.018
3.930
3.948
32,376,240
-0.03(-0.66%)
Dec 13, 2016
3.913
3.974
3.913
3.974
36,117,108
+0.08(+2.02%)
Dec 12, 2016
3.948
3.974
3.895
3.895
23,606,336
-0.07(-1.87%)
Dec 09, 2016
4.000
4.009
3.956
3.969
27,901,418
-0.00(-0.11%)
Dec 08, 2016
3.948
4.000
3.921
3.974
26,494,302
+0.04(+0.89%)
Dec 07, 2016
3.851
3.983
3.834
3.939
36,264,120
+0.08(+2.04%)
Dec 06, 2016
3.790
3.869
3.781
3.860
31,987,212
+0.07(+1.85%)
Dec 05, 2016
3.781
3.825
3.751
3.790
54,555,020
+0.03(+0.70%)
Dec 02, 2016
3.965
4.026
3.694
3.764
106,627,896
-0.22(-5.60%)
Dec 01, 2016
4.000
4.035
3.948
3.987
35,379,908
-0.01(-0.33%)
Nov 30, 2016
4.044
4.070
3.991
4.000
35,827,900
-0.04(-0.87%)
Nov 29, 2016
3.991
4.053
3.983
4.035
41,663,688
+0.06(+1.54%)
Nov 28, 2016
4.009
4.035
3.974
3.974
24,343,512
-0.06(-1.41%)
Nov 25, 2016
4.018
4.053
4.009
4.031
12,185,963
+0.01(+0.33%)
Nov 23, 2016
4.018
4.018
4.018
0
-0.02(-0.43%)
Nov 22, 2016
4.009
4.070
3.974
4.035
34,881,644
+0.04(+0.88%)
Nov 21, 2016
3.991
4.018
3.983
4.000
34,780,620
+0.01(+0.22%)
Nov 18, 2016
3.991
4.044
3.991
3.991
20,374,762
-0.02(-0.44%)
Nov 17, 2016
3.948
4.018
3.939
4.009
24,905,362
+0.05(+1.33%)
Nov 16, 2016
4.000
4.009
3.948
3.956
50,313,276
-0.05(-1.31%)
Nov 15, 2016
3.930
4.026
3.886
4.009
90,413,464
+0.08(+2.12%)
Nov 14, 2016
3.816
3.991
3.816
3.926
88,284,488
+0.11(+2.87%)
Nov 11, 2016
3.746
3.834
3.738
3.816
53,912,620
+0.04(+1.16%)
Nov 10, 2016
3.764
3.825
3.746
3.773
72,677,312
+0.02(+0.47%)
Nov 09, 2016
3.624
3.790
3.615
3.755
74,929,792
+0.02(+0.47%)
Nov 08, 2016
3.685
3.755
3.685
3.738
57,019,580
+0.05(+1.31%)
Nov 07, 2016
3.641
3.694
3.632
3.689
44,348,824
+0.07(+2.06%)
Nov 04, 2016
3.598
3.650
3.589
3.615
53,116,564
+0.01(+0.24%)
Nov 03, 2016
3.615
3.632
3.598
3.606
54,124,516
+0.00(+0.00%)
Nov 02, 2016
3.632
3.650
3.598
3.606
49,387,248
-0.03(-0.72%)
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
.