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
Siriusxm Holdings Inc
(NQ:
SIRI
)
24.95
+0.93 (+3.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2018
5.559
5.586
5.515
5.524
18,921,236
-0.01(-0.16%)
Feb 27, 2018
5.577
5.612
5.515
5.533
21,223,268
-0.04(-0.63%)
Feb 26, 2018
5.533
5.595
5.515
5.568
22,532,192
+0.05(+0.96%)
Feb 23, 2018
5.454
5.542
5.419
5.515
17,416,750
+0.11(+1.95%)
Feb 22, 2018
5.410
28,097,902
+0.02(+0.33%)
Feb 21, 2018
5.392
5.471
5.375
5.392
23,431,348
+0.02(+0.33%)
Feb 20, 2018
5.375
5.392
5.322
5.375
13,491,793
+0.00(+0.00%)
Feb 16, 2018
5.375
5.375
5.375
0
-0.04(-0.65%)
Feb 15, 2018
5.339
5.476
5.331
5.410
26,658,046
+0.05(+0.99%)
Feb 14, 2018
5.375
5.203
5.357
21,660,806
+0.11(+2.18%)
Feb 13, 2018
5.111
5.278
5.106
5.243
19,352,702
+0.10(+1.88%)
Feb 12, 2018
5.102
5.216
5.067
5.146
17,993,328
+0.03(+0.52%)
Feb 09, 2018
5.163
5.190
4.996
5.120
38,263,396
-0.03(-0.51%)
Feb 08, 2018
5.269
5.287
5.146
5.146
32,898,862
-0.13(-2.50%)
Feb 07, 2018
5.278
5.348
5.251
5.278
26,279,568
-0.04(-0.83%)
Feb 06, 2018
5.251
5.366
5.172
5.322
39,838,744
-0.03(-0.56%)
Feb 05, 2018
5.382
5.466
5.290
5.352
34,148,352
-0.01(-0.25%)
Feb 02, 2018
5.356
5.461
5.347
5.365
23,491,016
+0.00(+0.00%)
Feb 01, 2018
5.286
5.426
5.286
5.365
20,150,048
+0.00(+0.00%)
Jan 31, 2018
5.172
5.391
5.137
5.365
33,727,680
+0.14(+2.69%)
Jan 30, 2018
5.260
5.299
5.181
5.224
29,090,592
-0.03(-0.50%)
Jan 29, 2018
5.325
5.339
5.189
5.251
39,773,536
+0.00(+0.00%)
Jan 26, 2018
5.066
5.514
5.058
5.251
48,514,824
+0.18(+3.64%)
Jan 25, 2018
5.058
5.110
5.040
5.066
21,468,846
+0.04(+0.70%)
Jan 24, 2018
5.031
5.058
4.996
5.031
23,835,756
+0.04(+0.88%)
Jan 23, 2018
4.935
4.996
4.900
4.987
21,055,890
+0.03(+0.53%)
Jan 22, 2018
4.873
5.027
4.864
4.961
24,593,414
+0.04(+0.89%)
Jan 19, 2018
4.882
4.952
4.838
4.917
29,986,700
+0.11(+2.38%)
Jan 18, 2018
4.759
4.864
4.750
4.803
15,355,187
+0.03(+0.55%)
Jan 17, 2018
4.750
4.829
4.741
4.777
21,739,710
+0.05(+1.12%)
Jan 16, 2018
4.821
4.821
4.715
4.724
23,566,348
-0.09(-1.82%)
Jan 12, 2018
4.812
4.812
4.812
0
-0.02(-0.36%)
Jan 11, 2018
4.891
4.908
4.785
4.829
28,427,960
-0.05(-0.99%)
Jan 10, 2018
4.900
4.878
62,170,388
+0.22(+4.61%)
Jan 09, 2018
4.680
4.728
4.654
4.662
22,106,010
+0.00(+0.00%)
Jan 08, 2018
4.645
4.698
4.645
4.662
18,595,268
-0.02(-0.38%)
Jan 05, 2018
4.680
4.693
4.627
4.680
19,691,292
+0.02(+0.38%)
Jan 04, 2018
4.575
4.706
4.575
4.662
30,751,902
+0.09(+1.92%)
Jan 03, 2018
4.557
4.636
4.540
4.575
32,987,240
+0.00(+0.00%)
Jan 02, 2018
4.627
4.662
4.557
4.575
34,801,912
-0.13(-2.80%)
Dec 29, 2017
4.706
4.706
4.706
0
-0.02(-0.37%)
Dec 28, 2017
4.733
4.741
4.689
4.724
9,792,919
-0.01(-0.19%)
Dec 27, 2017
4.759
4.777
4.724
4.733
10,893,838
-0.03(-0.55%)
Dec 26, 2017
4.698
4.838
4.698
4.759
16,715,810
+0.04(+0.93%)
Dec 22, 2017
4.619
4.724
4.619
4.715
17,365,154
+0.09(+1.90%)
Dec 21, 2017
4.619
4.654
4.601
4.627
28,437,820
+0.01(+0.19%)
Dec 20, 2017
4.680
4.698
4.610
4.619
22,296,508
-0.05(-1.13%)
Dec 19, 2017
4.759
4.785
4.671
4.671
25,524,948
-0.10(-2.03%)
Dec 18, 2017
4.662
4.807
4.662
4.768
37,132,896
+0.05(+1.12%)
Dec 15, 2017
5.005
5.005
4.566
4.715
109,315,712
-0.25(-5.12%)
Dec 14, 2017
4.996
5.040
4.970
4.970
15,365,011
-0.03(-0.53%)
Dec 13, 2017
4.996
5.031
4.983
4.996
15,144,656
+0.00(+0.00%)
Dec 12, 2017
4.952
5.022
4.935
4.996
14,314,188
+0.04(+0.89%)
Dec 11, 2017
4.952
4.979
4.926
4.952
17,279,934
+0.00(+0.00%)
Dec 08, 2017
4.987
4.996
4.935
4.952
11,955,197
+0.01(+0.18%)
Dec 07, 2017
4.908
5.005
4.891
4.943
20,269,646
+0.03(+0.54%)
Dec 06, 2017
5.031
5.031
4.891
4.917
24,084,214
-0.12(-2.44%)
Dec 05, 2017
4.935
5.040
4.917
5.040
29,746,268
+0.11(+2.32%)
Dec 04, 2017
4.864
4.979
4.856
4.926
23,244,124
+0.06(+1.26%)
Dec 01, 2017
4.794
4.891
4.794
4.864
25,397,442
+0.04(+0.73%)
Nov 30, 2017
4.785
4.873
4.777
4.829
18,142,800
+0.02(+0.36%)
Nov 29, 2017
4.768
4.873
4.768
4.812
21,871,212
+0.04(+0.92%)
Nov 28, 2017
4.768
4.781
4.750
4.768
17,223,560
-0.01(-0.18%)
Nov 27, 2017
4.750
4.803
4.741
4.777
18,098,120
+0.00(+0.00%)
Nov 24, 2017
4.768
4.803
4.755
4.777
8,933,670
+0.00(+0.00%)
Nov 22, 2017
4.794
4.821
4.759
4.777
16,048,289
-0.02(-0.37%)
Nov 21, 2017
4.794
4.838
4.781
4.794
15,106,771
+0.03(+0.55%)
Nov 20, 2017
4.803
4.821
4.755
4.768
13,140,272
-0.03(-0.55%)
Nov 17, 2017
4.759
4.816
4.724
4.794
13,570,861
+0.05(+1.11%)
Nov 16, 2017
4.706
4.777
4.698
4.741
19,414,634
+0.02(+0.37%)
Nov 15, 2017
4.698
4.733
4.654
4.724
16,510,854
+0.03(+0.56%)
Nov 14, 2017
4.812
4.821
4.654
4.698
27,249,556
-0.13(-2.73%)
Nov 13, 2017
4.671
4.829
4.671
4.829
28,067,948
+0.14(+3.00%)
Nov 10, 2017
4.636
4.750
4.636
4.689
21,264,724
+0.03(+0.56%)
Nov 09, 2017
4.689
4.741
4.636
4.662
17,294,784
-0.04(-0.93%)
Nov 08, 2017
4.662
4.724
4.662
4.706
18,044,544
+0.03(+0.58%)
Nov 07, 2017
4.688
4.732
4.653
4.679
14,621,143
-0.01(-0.19%)
Nov 06, 2017
4.635
4.732
4.635
4.688
14,183,173
+0.04(+0.94%)
Nov 03, 2017
4.644
4.679
4.609
4.644
19,096,360
-0.04(-0.75%)
Nov 02, 2017
4.740
4.758
4.644
4.679
23,553,682
-0.09(-1.84%)
Nov 01, 2017
4.793
4.837
4.714
4.767
26,406,628
+0.00(+0.00%)
Oct 31, 2017
4.837
4.838
4.758
4.767
22,262,886
-0.06(-1.27%)
Oct 30, 2017
4.846
4.872
4.784
4.828
22,437,156
-0.03(-0.54%)
Oct 27, 2017
4.863
4.872
4.767
4.854
34,826,316
-0.04(-0.72%)
Oct 26, 2017
4.924
4.924
4.854
4.889
14,695,144
+0.02(+0.36%)
Oct 25, 2017
4.960
4.995
4.784
4.872
33,365,758
-0.14(-2.80%)
Oct 24, 2017
4.986
5.065
4.986
5.012
30,976,876
+0.02(+0.35%)
Oct 23, 2017
5.056
5.065
4.977
4.995
22,997,334
-0.05(-0.96%)
Oct 20, 2017
5.065
5.065
5.021
5.043
9,458,352
+0.01(+0.26%)
Oct 19, 2017
5.012
5.047
4.995
5.030
10,014,132
-0.01(-0.17%)
Oct 18, 2017
4.995
5.056
4.986
5.038
13,076,865
+0.04(+0.70%)
Oct 17, 2017
4.977
5.021
4.968
5.003
10,027,603
+0.01(+0.18%)
Oct 16, 2017
5.003
5.012
4.990
4.995
8,977,078
-0.01(-0.18%)
Oct 13, 2017
5.038
5.038
4.986
5.003
9,900,971
+0.00(+0.00%)
Oct 12, 2017
5.021
5.065
4.942
5.003
23,198,606
-0.01(-0.17%)
Oct 11, 2017
4.968
5.038
4.942
5.012
16,164,590
+0.06(+1.24%)
Oct 10, 2017
5.012
5.021
4.951
4.951
11,498,179
-0.06(-1.22%)
Oct 09, 2017
5.030
5.065
5.003
5.012
8,216,152
-0.01(-0.17%)
Oct 06, 2017
5.038
5.056
4.968
5.021
12,304,505
-0.01(-0.17%)
Oct 05, 2017
5.003
5.073
4.995
5.030
19,515,126
+0.01(+0.17%)
Oct 04, 2017
4.933
5.030
4.907
5.021
25,638,884
+0.11(+2.32%)
Oct 03, 2017
4.819
4.907
4.819
4.907
19,774,200
+0.09(+1.82%)
Oct 02, 2017
4.837
4.863
4.802
4.819
18,309,736
-0.02(-0.36%)
Sep 29, 2017
4.784
4.881
4.776
4.837
18,003,740
+0.07(+1.47%)
Sep 28, 2017
4.819
4.846
4.767
4.767
13,366,229
-0.08(-1.63%)
Sep 27, 2017
4.793
4.854
4.776
4.846
18,320,174
+0.08(+1.65%)
Sep 26, 2017
4.819
4.846
4.749
4.767
16,111,229
-0.05(-1.09%)
Sep 25, 2017
4.846
4.863
4.811
4.819
14,615,529
-0.04(-0.72%)
Sep 22, 2017
4.793
4.854
4.793
4.854
9,455,431
+0.04(+0.91%)
Sep 21, 2017
4.811
4.846
4.793
4.811
8,404,654
-0.01(-0.18%)
Sep 20, 2017
4.784
4.837
4.776
4.819
23,149,186
+0.03(+0.55%)
Sep 19, 2017
4.793
4.824
4.784
4.793
12,096,019
-0.01(-0.18%)
Sep 18, 2017
4.811
4.846
4.776
4.802
20,573,662
-0.03(-0.54%)
Sep 15, 2017
4.758
4.828
4.749
4.828
34,392,796
+0.06(+1.29%)
Sep 14, 2017
4.749
4.784
4.723
4.767
19,155,344
+0.02(+0.37%)
Sep 13, 2017
4.881
4.889
4.705
4.749
30,681,346
-0.15(-3.04%)
Sep 12, 2017
4.837
4.898
4.811
4.898
21,831,440
+0.05(+1.08%)
Sep 11, 2017
4.837
4.854
4.784
4.846
22,354,628
+0.04(+0.91%)
Sep 08, 2017
4.854
4.854
4.732
4.802
28,310,010
-0.06(-1.26%)
Sep 07, 2017
4.907
4.933
4.828
4.863
17,771,842
-0.04(-0.89%)
Sep 06, 2017
4.889
4.933
4.863
4.907
16,800,626
+0.01(+0.18%)
Sep 05, 2017
4.977
4.995
4.876
4.898
22,682,932
-0.09(-1.76%)
Sep 01, 2017
5.030
5.038
4.973
4.986
14,849,197
-0.05(-1.04%)
Aug 31, 2017
5.003
5.038
4.977
5.038
15,882,890
+0.04(+0.88%)
Aug 30, 2017
4.916
5.038
4.916
4.995
18,928,280
+0.06(+1.24%)
Aug 29, 2017
4.854
4.933
4.837
4.933
12,326,651
+0.04(+0.90%)
Aug 28, 2017
4.898
4.916
4.863
4.889
11,727,656
+0.00(+0.00%)
Aug 25, 2017
4.898
4.924
4.872
4.889
11,721,683
+0.00(+0.00%)
Aug 24, 2017
4.881
4.907
4.837
4.889
12,940,195
+0.02(+0.36%)
Aug 23, 2017
4.933
4.960
4.872
4.872
19,989,144
-0.10(-1.94%)
Aug 22, 2017
4.846
4.968
4.846
4.968
26,851,248
+0.13(+2.72%)
Aug 21, 2017
4.811
4.846
4.793
4.837
11,879,488
+0.03(+0.55%)
Aug 18, 2017
4.776
4.837
4.767
4.811
14,299,746
+0.01(+0.18%)
Aug 17, 2017
4.872
4.889
4.793
4.802
21,689,886
-0.10(-1.97%)
Aug 16, 2017
4.916
4.929
4.863
4.898
12,805,736
-0.01(-0.18%)
Aug 15, 2017
4.924
4.938
4.837
4.907
24,282,656
-0.03(-0.53%)
Aug 14, 2017
4.924
4.960
4.898
4.933
16,886,888
+0.05(+1.08%)
Aug 11, 2017
4.793
4.911
4.784
4.881
21,104,294
+0.06(+1.27%)
Aug 10, 2017
4.819
4.854
4.811
4.819
19,403,272
-0.04(-0.90%)
Aug 09, 2017
4.846
4.881
4.802
4.863
21,209,050
+0.00(+0.00%)
Aug 08, 2017
4.889
4.942
4.846
4.863
24,701,034
-0.04(-0.72%)
Aug 07, 2017
4.854
4.907
4.854
4.898
16,025,418
+0.03(+0.72%)
Aug 04, 2017
4.942
4.964
4.854
4.863
21,631,026
-0.07(-1.42%)
Aug 03, 2017
4.951
5.021
4.920
4.933
19,884,072
-0.03(-0.70%)
Aug 02, 2017
5.038
5.064
4.907
4.968
21,075,812
-0.10(-1.90%)
Aug 01, 2017
5.152
5.152
5.003
5.064
28,777,978
-0.06(-1.19%)
Jul 31, 2017
5.126
5.152
5.082
5.126
18,894,530
+0.04(+0.86%)
Jul 28, 2017
5.056
5.134
5.029
5.082
23,800,710
-0.02(-0.34%)
Jul 27, 2017
4.854
5.152
4.854
5.099
83,662,744
+0.38(+8.16%)
Jul 26, 2017
4.741
4.802
4.715
4.715
43,158,568
+0.00(+0.00%)
Jul 25, 2017
4.706
4.767
4.706
4.715
20,633,460
+0.01(+0.19%)
Jul 24, 2017
4.784
4.793
4.697
4.706
27,566,874
-0.08(-1.65%)
Jul 21, 2017
4.767
4.784
4.719
4.784
19,388,076
+0.00(+0.00%)
Jul 20, 2017
4.802
4.758
4.784
12,939,920
+0.03(+0.55%)
Jul 19, 2017
4.732
4.767
4.715
4.758
18,071,150
+0.03(+0.55%)
Jul 18, 2017
4.767
4.784
4.715
4.732
20,601,810
-0.04(-0.92%)
Jul 17, 2017
4.776
4.793
4.763
4.776
11,619,751
-0.02(-0.36%)
Jul 14, 2017
4.776
4.793
4.750
4.793
15,017,173
+0.04(+0.92%)
Jul 13, 2017
4.715
4.784
4.715
4.750
19,956,536
+0.02(+0.46%)
Jul 12, 2017
4.732
4.758
4.706
4.728
19,443,030
+0.01(+0.28%)
Jul 11, 2017
4.680
4.723
4.653
4.715
14,390,143
+0.04(+0.94%)
Jul 10, 2017
4.688
4.723
4.653
4.671
27,457,414
-0.03(-0.56%)
Jul 07, 2017
4.680
4.741
4.671
4.697
15,619,773
+0.02(+0.37%)
Jul 06, 2017
4.745
4.671
4.680
16,987,030
-0.06(-1.29%)
Jul 05, 2017
4.697
4.767
4.697
4.741
19,700,158
+0.03(+0.74%)
Jul 03, 2017
4.811
4.811
4.697
4.706
11,824,866
-0.08(-1.65%)
Jun 30, 2017
4.741
4.802
4.675
4.784
37,836,932
+0.10(+2.05%)
Jun 29, 2017
4.723
4.758
4.618
4.688
31,945,614
-0.03(-0.74%)
Jun 28, 2017
4.610
4.732
4.610
4.723
19,581,568
+0.12(+2.66%)
Jun 27, 2017
4.627
4.697
4.601
4.601
21,044,564
-0.03(-0.75%)
Jun 26, 2017
4.697
4.754
4.636
4.636
19,999,588
-0.04(-0.93%)
Jun 23, 2017
4.715
4.680
47,980,616
+0.10(+2.10%)
Jun 22, 2017
4.592
4.636
4.557
4.583
15,899,365
+0.00(+0.00%)
Jun 21, 2017
4.531
4.636
4.513
4.583
23,549,838
+0.05(+1.16%)
Jun 20, 2017
4.566
4.610
4.531
4.531
26,949,698
-0.05(-1.15%)
Jun 19, 2017
4.548
4.618
4.531
4.583
20,334,222
+0.06(+1.26%)
Jun 16, 2017
4.505
4.557
4.478
4.526
31,654,906
-0.00(-0.10%)
Jun 15, 2017
4.505
4.531
4.452
4.531
18,576,520
+0.02(+0.39%)
Jun 14, 2017
4.601
4.601
4.505
4.513
18,864,974
-0.07(-1.53%)
Jun 13, 2017
4.531
4.601
4.522
4.583
17,249,728
+0.03(+0.77%)
Jun 12, 2017
4.531
4.610
4.470
4.548
28,404,320
+0.00(+0.00%)
Jun 09, 2017
4.723
4.741
4.487
4.548
44,164,564
-0.17(-3.70%)
Jun 08, 2017
4.627
4.736
4.583
4.723
31,390,320
+0.07(+1.50%)
Jun 07, 2017
4.618
4.693
4.575
4.653
17,770,472
+0.03(+0.57%)
Jun 06, 2017
4.706
4.710
4.540
4.627
48,378,952
-0.08(-1.67%)
Jun 05, 2017
4.802
4.802
4.706
4.706
27,883,050
-0.09(-1.91%)
Jun 02, 2017
4.758
4.811
4.741
4.798
31,846,670
+0.02(+0.46%)
Jun 01, 2017
4.592
4.789
4.566
4.776
60,131,408
+0.18(+4.00%)
May 31, 2017
4.592
4.614
4.557
4.592
41,097,500
+0.02(+0.38%)
May 30, 2017
4.636
4.693
4.566
4.575
29,761,860
-0.05(-1.13%)
May 26, 2017
4.470
4.680
4.470
4.627
47,187,564
+0.15(+3.32%)
May 25, 2017
4.470
4.500
4.426
4.478
22,362,686
+0.01(+0.20%)
May 24, 2017
4.373
4.478
4.365
4.470
27,569,806
+0.12(+2.82%)
May 23, 2017
4.347
4.400
4.321
4.347
17,042,310
+0.03(+0.61%)
May 22, 2017
4.286
4.356
4.286
4.321
13,873,297
+0.03(+0.61%)
May 19, 2017
4.225
4.330
4.225
4.295
20,273,202
+0.04(+1.03%)
May 18, 2017
4.146
4.330
4.137
4.251
37,396,440
+0.11(+2.75%)
May 17, 2017
4.181
4.190
4.137
4.137
28,304,250
-0.05(-1.25%)
May 16, 2017
4.190
4.216
4.181
4.190
14,582,006
+0.01(+0.21%)
May 15, 2017
4.190
4.242
4.163
4.181
27,048,672
-0.03(-0.62%)
May 12, 2017
4.242
4.242
4.190
4.207
18,286,816
-0.02(-0.41%)
May 11, 2017
4.225
4.242
4.181
4.225
22,011,684
-0.02(-0.41%)
May 10, 2017
4.251
4.277
4.216
4.242
20,839,620
-0.02(-0.41%)
May 09, 2017
4.286
4.325
4.233
4.260
31,097,470
-0.03(-0.61%)
May 08, 2017
4.273
4.303
4.247
4.286
22,620,950
+0.02(+0.41%)
May 05, 2017
4.242
4.286
4.225
4.268
16,607,811
+0.05(+1.14%)
May 04, 2017
4.251
4.251
4.199
4.220
18,346,562
-0.01(-0.31%)
May 03, 2017
4.225
4.286
4.199
4.234
32,504,474
+0.01(+0.21%)
May 02, 2017
4.338
4.347
4.146
4.225
67,434,448
-0.10(-2.42%)
May 01, 2017
4.321
4.347
4.260
4.330
43,635,660
+0.01(+0.20%)
Apr 28, 2017
4.399
4.399
4.268
4.321
46,886,988
-0.06(-1.39%)
Apr 27, 2017
4.373
4.408
4.277
4.382
69,477,384
-0.08(-1.76%)
Apr 26, 2017
4.530
4.539
4.426
4.460
39,827,808
-0.08(-1.83%)
Apr 25, 2017
4.487
4.548
4.478
4.543
31,193,752
+0.07(+1.46%)
Apr 24, 2017
4.434
4.478
4.391
4.478
66,529,872
+0.05(+1.18%)
Apr 21, 2017
4.434
4.469
4.364
4.426
90,882,712
+0.00(+0.00%)
Apr 20, 2017
4.434
4.469
4.338
4.426
44,027,168
+0.00(+0.00%)
Apr 19, 2017
4.364
4.434
4.321
4.426
57,773,364
+0.01(+0.20%)
Apr 18, 2017
4.417
4.452
4.382
4.417
23,300,362
+0.01(+0.20%)
Apr 17, 2017
4.469
4.478
4.399
4.408
18,782,648
-0.04(-0.98%)
Apr 13, 2017
4.469
4.478
4.417
4.452
24,878,026
+0.01(+0.20%)
Apr 12, 2017
4.417
4.469
4.408
4.443
23,934,724
+0.03(+0.59%)
Apr 11, 2017
4.460
4.460
4.408
4.417
23,401,832
-0.03(-0.78%)
Apr 10, 2017
4.504
4.513
4.452
4.452
18,709,214
-0.05(-1.16%)
Apr 07, 2017
4.495
4.522
4.469
4.504
19,885,074
+0.03(+0.58%)
Apr 06, 2017
4.469
4.508
4.452
4.478
14,703,278
+0.02(+0.39%)
Apr 05, 2017
4.487
4.548
4.452
4.460
27,889,786
-0.01(-0.20%)
Apr 04, 2017
4.426
4.491
4.426
4.469
20,992,196
+0.02(+0.39%)
Apr 03, 2017
4.504
4.530
4.408
4.452
25,673,778
-0.04(-0.97%)
Mar 31, 2017
4.530
4.556
4.487
4.495
15,585,027
-0.05(-1.15%)
Mar 30, 2017
4.487
4.556
4.478
4.548
15,856,465
+0.06(+1.36%)
Mar 29, 2017
4.478
4.487
4.447
4.487
19,910,842
+0.03(+0.59%)
Mar 28, 2017
4.469
4.522
4.443
4.460
29,148,424
+0.01(+0.20%)
Mar 27, 2017
4.417
4.487
4.399
4.452
22,362,860
+0.00(+0.00%)
Mar 24, 2017
4.495
4.495
4.417
4.452
29,335,654
-0.03(-0.58%)
Mar 23, 2017
4.434
4.504
4.417
4.478
30,249,478
+0.03(+0.59%)
Mar 22, 2017
4.487
4.495
4.417
4.452
37,293,656
-0.08(-1.73%)
Mar 21, 2017
4.653
4.661
4.513
4.530
38,243,120
-0.10(-2.26%)
Mar 20, 2017
4.661
4.687
4.618
4.635
15,571,997
-0.04(-0.93%)
Mar 17, 2017
4.696
4.705
4.600
4.679
43,160,816
+0.03(+0.56%)
Mar 16, 2017
4.600
4.670
4.574
4.653
22,060,444
+0.03(+0.57%)
Mar 15, 2017
4.722
4.757
4.626
4.626
36,698,560
-0.08(-1.67%)
Mar 14, 2017
4.714
4.749
4.644
4.705
34,388,132
-0.04(-0.92%)
Mar 13, 2017
4.827
4.526
4.749
73,353,712
+0.22(+4.82%)
Mar 10, 2017
4.487
4.530
4.478
4.530
29,393,978
+0.03(+0.78%)
Mar 09, 2017
4.504
4.522
4.452
4.495
21,433,672
-0.01(-0.19%)
Mar 08, 2017
4.478
4.513
4.469
4.504
21,315,082
+0.03(+0.78%)
Mar 07, 2017
4.443
4.487
4.434
4.469
19,769,196
+0.03(+0.59%)
Mar 06, 2017
4.443
4.452
4.421
4.443
18,494,498
-0.01(-0.29%)
Mar 03, 2017
4.460
4.487
4.434
4.456
18,368,836
-0.02(-0.49%)
Mar 02, 2017
4.487
4.495
4.452
4.478
28,240,694
-0.03(-0.68%)
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
.