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 (%)
Dec 29, 2017
14.14
14.14
14.14
0
+1.45(+11.43%)
Dec 28, 2017
12.60
12.78
12.47
12.69
966,321
+0.09(+0.72%)
Dec 27, 2017
12.78
12.88
12.51
12.60
1,873,270
-0.18(-1.42%)
Dec 26, 2017
12.74
12.90
12.65
12.78
639,435
+0.05(+0.36%)
Dec 22, 2017
12.88
12.97
12.74
12.74
598,695
-0.18(-1.40%)
Dec 21, 2017
12.92
13.01
12.83
12.92
1,135,805
-0.05(-0.35%)
Dec 20, 2017
13.10
13.19
12.83
12.97
1,538,833
-0.14(-1.04%)
Dec 19, 2017
12.88
13.10
12.78
13.10
2,179,218
+0.18(+1.40%)
Dec 18, 2017
13.06
13.24
12.83
12.92
1,839,741
-0.05(-0.35%)
Dec 15, 2017
13.24
13.42
12.94
12.97
6,776,613
-0.27(-2.05%)
Dec 14, 2017
13.37
13.51
13.10
13.24
1,723,210
-0.09(-0.68%)
Dec 13, 2017
13.65
13.96
13.28
13.33
2,242,849
-1.09(-7.55%)
Dec 12, 2017
14.60
14.69
14.37
14.42
975,143
-0.23(-1.55%)
Dec 11, 2017
14.64
14.67
14.46
14.64
720,214
+0.14(+0.94%)
Dec 08, 2017
14.55
14.69
14.37
14.51
1,818,687
+0.05(+0.31%)
Dec 07, 2017
14.78
14.82
14.42
14.46
1,192,979
-0.23(-1.54%)
Dec 06, 2017
15.23
15.28
14.60
14.69
1,120,185
+0.14(+0.93%)
Dec 05, 2017
14.82
14.82
14.42
14.55
1,338,655
-0.24(-1.65%)
Dec 04, 2017
15.78
15.83
14.80
14.80
1,363,021
-1.08(-6.78%)
Dec 01, 2017
15.96
16.10
15.78
15.87
843,298
-0.09(-0.56%)
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%)
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
.