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 (%)
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
.