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
Tivo Corp
(NQ:
TIVO
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Nov 30, 2016
18.02
18.07
17.54
17.63
717,921
-0.48(-2.64%)
Nov 29, 2016
19.02
19.16
18.02
18.11
1,718,981
+0.04(+0.24%)
Nov 28, 2016
17.94
18.11
17.89
18.07
933,078
+0.04(+0.24%)
Nov 25, 2016
17.98
18.15
17.85
18.02
272,093
+0.00(+0.00%)
Nov 23, 2016
18.02
18.02
18.02
0
-0.04(-0.24%)
Nov 22, 2016
17.41
18.11
17.26
18.07
676,653
+0.65(+3.75%)
Nov 21, 2016
17.63
17.85
17.26
17.41
916,432
-0.26(-1.48%)
Nov 18, 2016
18.15
18.28
17.59
17.68
863,144
-0.39(-2.17%)
Nov 17, 2016
18.20
18.50
18.02
18.07
992,456
-0.17(-0.95%)
Nov 16, 2016
18.28
18.42
18.24
18.24
530,386
-0.04(-0.24%)
Nov 15, 2016
18.11
18.42
17.98
18.28
883,286
+0.26(+1.45%)
Nov 14, 2016
18.76
18.94
17.89
18.02
958,646
-0.65(-3.50%)
Nov 11, 2016
18.02
18.85
17.85
18.68
1,783,956
+0.65(+3.62%)
Nov 10, 2016
18.28
18.55
18.02
18.02
1,572,236
-0.26(-1.43%)
Nov 09, 2016
17.98
18.37
17.98
18.28
1,650,198
+0.26(+1.45%)
Nov 08, 2016
18.15
18.28
17.96
18.02
1,032,140
-0.26(-1.43%)
Nov 07, 2016
18.59
18.72
18.02
18.28
1,682,558
+0.00(+0.00%)
Nov 04, 2016
17.59
19.20
17.46
18.28
2,207,327
+1.65(+9.95%)
Nov 03, 2016
17.02
17.24
16.63
16.63
1,037,460
-0.39(-2.30%)
Nov 02, 2016
17.15
17.44
16.98
17.02
897,752
-0.22(-1.26%)
Nov 01, 2016
17.37
17.46
16.85
17.24
1,521,018
-0.04(-0.25%)
Oct 31, 2016
17.59
17.72
17.26
17.28
1,510,843
-0.30(-1.73%)
Oct 28, 2016
17.46
17.68
17.41
17.59
1,078,311
+0.13(+0.75%)
Oct 27, 2016
17.68
17.76
17.41
17.46
1,104,206
-0.13(-0.74%)
Oct 26, 2016
17.50
17.63
17.33
17.59
1,327,551
+0.09(+0.50%)
Oct 25, 2016
17.54
17.68
17.28
17.50
1,412,611
-0.09(-0.50%)
Oct 24, 2016
17.33
17.59
17.20
17.59
631,758
+0.26(+1.51%)
Oct 21, 2016
17.24
17.52
17.02
17.33
952,865
-0.09(-0.50%)
Oct 20, 2016
17.28
17.41
17.11
17.41
1,221,242
+0.13(+0.76%)
Oct 19, 2016
17.15
17.39
16.93
17.28
1,429,823
+0.17(+1.02%)
Oct 18, 2016
16.98
17.24
16.89
17.11
695,110
+0.22(+1.29%)
Oct 17, 2016
17.02
17.15
16.85
16.89
676,820
-0.19(-1.12%)
Oct 14, 2016
16.85
17.24
16.71
17.08
1,088,586
+0.24(+1.45%)
Oct 13, 2016
16.94
17.06
16.80
16.84
812,049
-0.25(-1.48%)
Oct 12, 2016
17.00
17.22
16.93
17.09
923,333
+0.05(+0.31%)
Oct 11, 2016
17.00
17.23
16.97
17.04
1,278,351
-0.04(-0.26%)
Oct 10, 2016
17.28
17.28
16.88
17.08
931,863
+0.03(+0.20%)
Oct 07, 2016
16.89
17.09
16.85
17.05
1,168,972
+0.17(+1.03%)
Oct 06, 2016
16.88
16.99
16.51
16.87
1,422,965
+0.04(+0.26%)
Oct 05, 2016
16.44
16.92
16.41
16.83
2,169,898
+0.37(+2.28%)
Oct 04, 2016
16.96
17.12
16.37
16.46
1,335,978
-0.50(-2.98%)
Oct 03, 2016
16.99
16.99
16.82
16.96
18,716
+0.00(+0.00%)
Sep 30, 2016
17.46
17.47
16.77
16.96
2,156,065
-0.51(-2.89%)
Sep 29, 2016
17.74
17.93
17.41
17.47
947,304
-0.59(-3.28%)
Sep 28, 2016
17.87
18.07
17.71
18.06
19,614
+0.23(+1.27%)
Sep 27, 2016
17.97
18.02
17.61
17.83
234,960
-0.08(-0.44%)
Sep 26, 2016
18.57
18.61
17.88
17.91
1,146,298
-0.80(-4.28%)
Sep 23, 2016
18.39
18.87
18.38
18.71
825,852
+0.21(+1.13%)
Sep 22, 2016
18.60
18.81
18.49
18.50
1,372,764
-0.15(-0.79%)
Sep 21, 2016
18.88
19.01
18.36
18.65
1,828,101
-0.20(-1.06%)
Sep 20, 2016
18.96
19.33
18.85
18.85
1,079,034
+0.07(+0.37%)
Sep 19, 2016
18.66
19.02
18.31
18.78
1,082,114
+0.15(+0.79%)
Sep 16, 2016
18.81
18.90
18.30
18.63
1,815,840
-0.30(-1.61%)
Sep 15, 2016
18.65
19.02
18.39
18.94
1,215,732
+0.34(+1.83%)
Sep 14, 2016
18.97
18.99
18.54
18.60
2,231,445
-0.37(-1.97%)
Sep 13, 2016
18.95
19.12
18.33
18.97
1,912,594
+0.01(+0.05%)
Sep 12, 2016
18.75
19.13
18.41
18.96
2,216,116
+0.03(+0.18%)
Sep 09, 2016
19.66
20.00
18.82
18.93
2,824,053
-0.74(-3.76%)
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
.