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, 2017
16.19
16.28
15.87
15.96
651,203
-0.09(-0.56%)
Nov 29, 2017
16.19
16.46
16.01
16.05
710,223
-0.18(-1.10%)
Nov 28, 2017
16.14
16.37
15.78
16.23
1,275,968
+0.09(+0.56%)
Nov 27, 2017
16.50
16.59
15.87
16.14
2,665,840
-0.40(-2.44%)
Nov 24, 2017
16.95
17.04
16.50
16.55
603,270
-0.40(-2.38%)
Nov 22, 2017
17.26
17.47
16.77
16.95
2,574,923
+1.12(+7.08%)
Nov 21, 2017
15.87
16.19
15.76
15.83
1,290,418
+0.13(+0.86%)
Nov 20, 2017
15.65
15.83
15.51
15.69
778,872
+0.07(+0.43%)
Nov 17, 2017
15.69
15.87
15.38
15.63
677,911
-0.25(-1.55%)
Nov 16, 2017
14.89
15.96
14.89
15.87
1,056,587
+1.12(+7.60%)
Nov 15, 2017
15.20
15.25
14.75
14.75
1,238,120
-0.63(-4.08%)
Nov 14, 2017
15.07
15.60
15.02
15.38
1,110,733
+0.36(+2.39%)
Nov 13, 2017
15.02
15.42
14.93
15.02
1,235,751
-0.09(-0.59%)
Nov 10, 2017
15.60
15.78
14.98
15.11
1,183,844
-0.40(-2.60%)
Nov 09, 2017
15.92
16.05
15.47
15.51
723,083
-0.58(-3.62%)
Nov 08, 2017
15.69
16.23
15.60
16.10
1,147,215
+0.45(+2.87%)
Nov 07, 2017
15.69
15.92
15.58
15.65
718,999
-0.09(-0.57%)
Nov 06, 2017
15.51
15.78
15.40
15.74
1,076,557
+0.22(+1.45%)
Nov 03, 2017
16.14
16.46
15.34
15.51
986,904
-0.58(-3.62%)
Nov 02, 2017
16.14
16.19
16.01
16.10
955,704
-0.07(-0.42%)
Nov 01, 2017
16.41
16.59
16.10
16.16
802,993
-0.11(-0.69%)
Oct 31, 2017
16.32
16.50
16.14
16.28
1,137,419
+0.04(+0.28%)
Oct 30, 2017
16.90
16.90
16.23
16.23
775,230
-0.63(-3.72%)
Oct 27, 2017
16.90
16.90
16.64
16.86
544,365
+0.00(+0.00%)
Oct 26, 2017
16.86
17.04
16.68
16.86
374,084
+0.04(+0.27%)
Oct 25, 2017
16.90
16.95
16.61
16.81
632,347
+0.00(+0.00%)
Oct 24, 2017
16.90
17.04
16.77
16.81
556,549
+0.00(+0.00%)
Oct 23, 2017
16.73
16.95
16.50
16.81
578,202
+0.13(+0.81%)
Oct 20, 2017
16.81
16.81
16.55
16.68
449,073
+0.04(+0.27%)
Oct 19, 2017
16.68
16.86
16.55
16.64
610,898
-0.22(-1.33%)
Oct 18, 2017
16.99
17.04
16.77
16.86
426,088
+0.00(+0.00%)
Oct 17, 2017
16.77
17.04
16.68
16.86
508,424
+0.13(+0.80%)
Oct 16, 2017
16.73
17.04
16.64
16.73
537,985
+0.04(+0.27%)
Oct 13, 2017
16.68
16.95
16.57
16.68
790,438
+0.09(+0.54%)
Oct 12, 2017
17.13
17.13
16.50
16.59
830,237
-0.63(-3.65%)
Oct 11, 2017
17.53
17.58
17.17
17.22
633,157
-0.36(-2.04%)
Oct 10, 2017
17.62
17.64
17.26
17.58
567,492
+0.13(+0.77%)
Oct 09, 2017
17.76
17.76
17.35
17.44
677,806
-0.22(-1.27%)
Oct 06, 2017
17.53
17.85
17.49
17.67
1,137,194
+0.04(+0.25%)
Oct 05, 2017
17.58
17.89
17.58
17.62
803,536
+0.04(+0.26%)
Oct 04, 2017
17.76
17.80
17.53
17.58
525,469
-0.13(-0.76%)
Oct 03, 2017
17.89
17.89
17.40
17.71
731,162
-0.09(-0.50%)
Oct 02, 2017
17.85
18.09
17.71
17.80
864,095
+0.00(+0.00%)
Sep 29, 2017
17.49
17.98
17.35
17.80
1,234,712
+0.36(+2.06%)
Sep 28, 2017
17.49
17.58
17.13
17.44
994,226
-0.04(-0.26%)
Sep 27, 2017
16.95
17.58
16.77
17.49
781,557
+0.72(+4.28%)
Sep 26, 2017
17.04
17.13
16.64
16.77
497,140
-0.18(-1.06%)
Sep 25, 2017
17.17
17.20
16.81
16.95
662,845
-0.22(-1.31%)
Sep 22, 2017
17.04
17.33
16.95
17.17
527,927
+0.13(+0.79%)
Sep 21, 2017
16.99
17.08
16.90
17.04
372,978
+0.04(+0.26%)
Sep 20, 2017
17.17
17.26
16.95
16.99
493,021
-0.09(-0.53%)
Sep 19, 2017
17.58
17.62
16.99
17.08
678,443
-0.54(-3.05%)
Sep 18, 2017
17.13
17.64
17.04
17.62
798,577
+0.45(+2.61%)
Sep 15, 2017
17.17
16.64
17.17
1,153,123
+0.36(+2.13%)
Sep 14, 2017
16.68
16.90
16.59
16.81
608,625
+0.13(+0.81%)
Sep 13, 2017
16.59
16.84
16.41
16.68
583,224
+0.13(+0.81%)
Sep 12, 2017
16.59
16.64
16.37
16.55
568,996
-0.04(-0.27%)
Sep 11, 2017
16.32
16.77
16.23
16.59
718,374
+0.36(+2.21%)
Sep 08, 2017
15.83
16.32
15.78
16.23
450,095
+0.45(+2.84%)
Sep 07, 2017
16.23
15.78
15.78
461,029
-0.45(-2.76%)
Sep 06, 2017
16.01
16.28
15.92
16.23
530,912
+0.25(+1.57%)
Sep 05, 2017
16.34
16.47
15.80
15.98
586,473
-0.44(-2.70%)
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
.