Sirius XM Holdings (NQ: SIRI )

3.880 -0.020 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.853 6.163 5.689 5.707 45,439,208 -0.13(-2.19%)
Jan 28, 2021 6.227 6.309 5.816 5.835 74,283,968 -0.43(-6.84%)
Jan 27, 2021 6.172 7.421 6.154 6.263 161,537,552 +0.29(+4.89%)
Jan 26, 2021 5.534 6.008 5.516 5.971 58,220,932 +0.45(+8.09%)
Jan 25, 2021 5.443 5.607 5.434 5.525 37,111,196 +0.08(+1.51%)
Jan 22, 2021 5.434 5.468 5.352 5.443 21,158,024 -0.02(-0.33%)
Jan 21, 2021 5.406 5.507 5.361 5.461 22,894,586 +0.03(+0.50%)
Jan 20, 2021 5.415 5.470 5.333 5.434 27,226,324 +0.01(+0.17%)
Jan 19, 2021 5.315 5.479 5.288 5.424 32,301,376 +0.14(+2.59%)
Jan 15, 2021 5.306 5.352 5.242 5.288 25,871,338 -0.03(-0.51%)
Jan 14, 2021 5.406 5.434 5.306 5.315 31,172,602 -0.05(-1.02%)
Jan 13, 2021 5.342 5.406 5.251 5.370 43,203,184 +0.01(+0.17%)
Jan 12, 2021 5.415 5.461 5.352 5.361 34,629,580 -0.05(-1.01%)
Jan 11, 2021 5.406 5.488 5.370 5.415 38,961,104 +0.03(+0.51%)
Jan 08, 2021 5.826 5.826 5.388 5.388 69,544,232 -0.46(-7.94%)
Jan 07, 2021 5.926 5.935 5.816 5.853 33,876,868 -0.09(-1.53%)
Jan 06, 2021 5.689 5.953 5.680 5.944 40,941,468 +0.26(+4.49%)
Jan 05, 2021 5.579 5.725 5.579 5.689 31,599,176 +0.06(+1.13%)
Jan 04, 2021 5.826 5.826 5.579 5.625 38,615,860 -0.18(-3.14%)
Dec 31, 2020 5.807 5.807 5.807 17,266,664 -0.04(-0.62%)
Dec 30, 2020 5.826 5.917 5.816 5.844 17,266,664 +0.00(+0.00%)
Dec 29, 2020 5.771 5.853 5.753 5.844 19,227,332 +0.06(+1.10%)
Dec 28, 2020 5.744 5.816 5.707 5.780 16,419,468 +0.03(+0.56%)
Dec 24, 2020 5.716 5.762 5.698 5.748 6,106,685 +0.03(+0.56%)
Dec 23, 2020 5.725 5.753 5.698 5.716 20,741,752 +0.00(+0.00%)
Dec 22, 2020 5.725 5.762 5.689 5.716 14,812,867 -0.04(-0.63%)
Dec 21, 2020 5.698 5.771 5.625 5.753 23,447,448 +0.00(+0.00%)
Dec 18, 2020 5.835 5.862 5.716 5.753 42,714,436 -0.06(-1.10%)
Dec 17, 2020 5.835 5.853 5.762 5.816 20,344,386 +0.01(+0.16%)
Dec 16, 2020 5.826 5.844 5.780 5.807 15,107,274 -0.02(-0.31%)
Dec 15, 2020 5.789 5.844 5.744 5.826 12,476,895 +0.05(+0.95%)
Dec 14, 2020 5.880 5.880 5.753 5.771 18,986,808 -0.08(-1.40%)
Dec 11, 2020 5.835 5.880 5.798 5.853 21,842,042 +0.03(+0.47%)
Dec 10, 2020 5.826 5.853 5.762 5.826 27,119,182 -0.02(-0.31%)
Dec 09, 2020 6.081 6.131 5.816 5.844 32,397,398 -0.18(-3.03%)
Dec 08, 2020 6.044 6.090 5.935 6.026 50,485,136 +0.08(+1.38%)
Dec 07, 2020 5.789 5.990 5.771 5.944 24,145,494 +0.16(+2.84%)
Dec 04, 2020 5.853 5.913 5.771 5.780 21,091,882 -0.08(-1.40%)
Dec 03, 2020 5.853 5.908 5.816 5.862 23,878,938 +0.00(+0.00%)
Dec 02, 2020 5.935 5.944 5.853 5.862 19,131,096 -0.08(-1.38%)
Dec 01, 2020 5.935 6.017 5.908 5.944 27,876,566 +0.03(+0.46%)
Nov 30, 2020 5.953 5.962 5.835 5.917 26,706,476 -0.05(-0.92%)
Nov 27, 2020 5.926 6.040 5.926 5.971 11,940,575 +0.07(+1.24%)
Nov 25, 2020 5.962 5.971 5.780 5.899 28,449,016 -0.07(-1.22%)
Nov 24, 2020 6.035 6.072 5.962 5.971 21,124,496 -0.01(-0.15%)
Nov 23, 2020 5.871 6.017 5.862 5.981 23,925,116 +0.13(+2.18%)
Nov 20, 2020 5.816 5.889 5.799 5.853 17,057,102 +0.01(+0.16%)
Nov 19, 2020 5.716 5.871 5.707 5.844 21,606,312 +0.08(+1.42%)
Nov 18, 2020 5.862 5.908 5.753 5.762 22,532,098 -0.08(-1.40%)
Nov 17, 2020 5.725 5.889 5.725 5.844 19,168,280 +0.04(+0.63%)
Nov 16, 2020 5.780 5.826 5.744 5.807 22,267,590 +0.09(+1.59%)
Nov 13, 2020 5.607 5.734 5.598 5.716 21,927,490 +0.15(+2.62%)
Nov 12, 2020 5.607 5.661 5.497 5.570 24,115,844 -0.06(-1.13%)
Nov 11, 2020 5.525 5.707 5.479 5.634 24,899,256 +0.17(+3.17%)
Nov 10, 2020 5.443 5.598 5.434 5.461 34,811,336 -0.05(-0.99%)
Nov 09, 2020 5.698 5.762 5.516 5.516 31,518,322 +0.02(+0.33%)
Nov 06, 2020 5.525 5.561 5.479 5.497 23,511,390 -0.05(-0.99%)
Nov 05, 2020 5.397 5.570 5.388 5.552 26,275,816 +0.20(+3.65%)
Nov 04, 2020 5.347 5.402 5.265 5.356 28,691,978 +0.06(+1.20%)
Nov 03, 2020 5.293 5.375 5.284 5.293 29,446,858 +0.04(+0.69%)
Nov 02, 2020 5.265 5.347 5.220 5.256 24,150,354 +0.05(+0.87%)
Oct 30, 2020 5.247 5.311 5.184 5.211 24,521,920 -0.09(-1.72%)
Oct 29, 2020 5.165 5.347 5.147 5.302 29,547,838 +0.12(+2.28%)
Oct 28, 2020 5.311 5.329 5.175 5.184 26,041,150 -0.19(-3.55%)
Oct 27, 2020 5.320 5.393 5.238 5.375 22,563,484 +0.11(+2.07%)
Oct 26, 2020 5.393 5.438 5.256 5.265 26,423,638 -0.17(-3.18%)
Oct 23, 2020 5.456 5.493 5.365 5.438 23,882,932 -0.01(-0.17%)
Oct 22, 2020 5.466 5.484 5.293 5.447 34,540,672 +0.12(+2.22%)
Oct 21, 2020 5.302 5.384 5.256 5.329 35,735,336 +0.05(+1.03%)
Oct 20, 2020 5.293 5.329 5.238 5.275 21,818,746 +0.06(+1.22%)
Oct 19, 2020 5.311 5.356 5.202 5.211 23,433,240 -0.10(-1.88%)
Oct 16, 2020 5.311 5.338 5.270 5.311 31,311,400 +0.00(+0.00%)
Oct 15, 2020 5.256 5.329 5.220 5.311 32,085,824 +0.00(+0.00%)
Oct 14, 2020 5.356 5.393 5.284 5.311 21,596,386 -0.05(-0.85%)
Oct 13, 2020 5.375 5.438 5.311 5.356 32,228,702 -0.02(-0.34%)
Oct 12, 2020 5.338 5.411 5.320 5.375 29,883,224 +0.06(+1.20%)
Oct 09, 2020 5.429 5.484 5.311 5.311 23,188,852 -0.11(-2.01%)
Oct 08, 2020 5.375 5.438 5.238 5.420 36,626,388 +0.13(+2.41%)
Oct 07, 2020 5.247 5.356 5.229 5.293 35,782,956 +0.24(+4.68%)
Oct 06, 2020 5.093 5.156 5.029 5.056 30,068,236 -0.05(-0.89%)
Oct 05, 2020 5.084 5.147 5.020 5.102 24,082,670 +0.05(+0.90%)
Oct 02, 2020 5.020 5.147 5.002 5.056 35,135,100 -0.08(-1.59%)
Oct 01, 2020 4.911 5.147 4.893 5.138 47,582,192 +0.26(+5.41%)
Sep 30, 2020 4.802 4.947 4.793 4.874 30,870,712 +0.10(+2.10%)
Sep 29, 2020 4.820 4.838 4.720 4.774 19,623,108 -0.04(-0.76%)
Sep 28, 2020 4.729 4.838 4.729 4.811 24,338,334 +0.15(+3.32%)
Sep 25, 2020 4.593 4.711 4.556 4.656 27,543,780 +0.02(+0.39%)
Sep 24, 2020 4.520 4.665 4.502 4.638 28,041,814 +0.07(+1.59%)
Sep 23, 2020 4.683 4.729 4.556 4.565 26,609,900 -0.10(-2.14%)
Sep 22, 2020 4.665 4.729 4.583 4.665 36,629,568 +0.02(+0.39%)
Sep 21, 2020 4.611 4.647 4.547 4.647 33,158,310 -0.05(-0.97%)
Sep 18, 2020 4.820 4.838 4.665 4.693 54,355,432 -0.14(-2.82%)
Sep 17, 2020 4.838 4.884 4.793 4.829 37,738,840 -0.08(-1.67%)
Sep 16, 2020 4.929 5.011 4.884 4.911 45,411,828 +0.04(+0.75%)
Sep 15, 2020 5.084 5.084 4.847 4.874 51,499,172 -0.25(-4.96%)
Sep 14, 2020 5.011 5.156 5.011 5.129 32,164,844 +0.15(+2.92%)
Sep 11, 2020 5.084 5.106 4.956 4.984 28,714,104 -0.09(-1.79%)
Sep 10, 2020 5.175 5.247 5.029 5.074 34,342,440 -0.12(-2.28%)
Sep 09, 2020 5.147 5.220 5.065 5.193 32,749,542 +0.08(+1.60%)
Sep 08, 2020 5.184 5.202 5.084 5.111 35,620,764 -0.09(-1.75%)
Sep 04, 2020 5.275 5.297 5.147 5.202 26,508,490 -0.04(-0.69%)
Sep 03, 2020 5.402 5.447 5.211 5.238 37,329,784 -0.15(-2.87%)
Sep 02, 2020 5.293 5.420 5.284 5.393 39,031,192 +0.09(+1.72%)
Sep 01, 2020 5.302 5.311 5.265 5.302 24,761,250 -0.04(-0.68%)
Aug 31, 2020 5.375 5.384 5.320 5.338 20,674,118 -0.08(-1.51%)
Aug 28, 2020 5.384 5.438 5.365 5.420 19,486,440 +0.05(+1.02%)
Aug 27, 2020 5.320 5.420 5.320 5.365 24,817,778 +0.06(+1.20%)
Aug 26, 2020 5.284 5.338 5.275 5.302 16,817,276 -0.03(-0.51%)
Aug 25, 2020 5.338 5.354 5.252 5.329 19,232,066 +0.01(+0.17%)
Aug 24, 2020 5.293 5.338 5.256 5.320 22,271,698 +0.03(+0.52%)
Aug 21, 2020 5.265 5.293 5.229 5.293 23,331,364 -0.01(-0.17%)
Aug 20, 2020 5.293 5.311 5.247 5.302 20,475,660 -0.04(-0.68%)
Aug 19, 2020 5.429 5.438 5.320 5.338 17,156,316 -0.07(-1.34%)
Aug 18, 2020 5.429 5.466 5.393 5.411 16,030,701 -0.04(-0.67%)
Aug 17, 2020 5.456 5.475 5.384 5.447 23,759,858 +0.01(+0.17%)
Aug 14, 2020 5.466 5.502 5.429 5.438 16,874,736 -0.03(-0.50%)
Aug 13, 2020 5.529 5.566 5.456 5.466 18,213,010 -0.07(-1.31%)
Aug 12, 2020 5.511 5.638 5.502 5.538 23,258,978 +0.04(+0.66%)
Aug 11, 2020 5.475 5.593 5.475 5.502 30,549,856 +0.03(+0.50%)
Aug 10, 2020 5.402 5.475 5.365 5.475 19,047,770 +0.04(+0.67%)
Aug 07, 2020 5.347 5.443 5.347 5.438 19,892,088 +0.05(+1.01%)
Aug 06, 2020 5.365 5.411 5.329 5.384 19,762,490 +0.02(+0.40%)
Aug 05, 2020 5.390 5.417 5.344 5.362 19,829,116 -0.01(-0.17%)
Aug 04, 2020 5.308 5.435 5.299 5.372 23,619,050 +0.05(+0.85%)
Aug 03, 2020 5.326 5.381 5.263 5.326 23,357,206 -0.01(-0.17%)
Jul 31, 2020 5.308 5.381 5.217 5.335 38,782,792 +0.01(+0.17%)
Jul 30, 2020 5.508 5.626 5.281 5.326 58,073,120 -0.04(-0.68%)
Jul 29, 2020 5.417 5.462 5.326 5.362 30,250,506 -0.04(-0.67%)
Jul 28, 2020 5.490 5.499 5.372 5.399 20,616,704 -0.04(-0.67%)
Jul 27, 2020 5.353 5.435 5.299 5.435 22,559,138 +0.08(+1.44%)
Jul 24, 2020 5.353 5.399 5.308 5.358 21,156,464 +0.01(+0.25%)
Jul 23, 2020 5.381 5.417 5.308 5.344 21,333,268 -0.05(-0.84%)
Jul 22, 2020 5.362 5.426 5.317 5.390 22,779,472 +0.06(+1.19%)
Jul 21, 2020 5.317 5.471 5.308 5.326 26,393,600 +0.05(+0.86%)
Jul 20, 2020 5.344 5.372 5.226 5.281 22,094,256 -0.06(-1.19%)
Jul 17, 2020 5.390 5.426 5.344 5.344 25,490,142 -0.05(-1.01%)
Jul 16, 2020 5.399 5.426 5.326 5.399 21,908,494 -0.05(-1.00%)
Jul 15, 2020 5.226 5.462 5.226 5.453 43,079,488 +0.32(+6.18%)
Jul 14, 2020 5.072 5.163 5.000 5.136 32,221,068 +0.06(+1.25%)
Jul 13, 2020 5.163 5.245 5.072 5.072 25,196,032 -0.10(-1.93%)
Jul 10, 2020 5.127 5.190 5.090 5.172 20,908,602 +0.06(+1.24%)
Jul 09, 2020 5.245 5.281 5.072 5.108 21,797,350 -0.11(-2.09%)
Jul 08, 2020 5.245 5.281 5.172 5.217 22,534,690 -0.04(-0.69%)
Jul 07, 2020 5.353 5.362 5.245 5.254 24,558,468 -0.07(-1.36%)
Jul 06, 2020 5.353 5.408 5.308 5.326 23,843,362 +0.03(+0.51%)
Jul 02, 2020 5.426 5.426 5.290 5.299 26,512,562 -0.05(-0.85%)
Jul 01, 2020 5.335 5.408 5.254 5.344 28,822,836 +0.02(+0.34%)
Jun 30, 2020 5.163 5.344 5.127 5.326 40,656,348 +0.15(+2.98%)
Jun 29, 2020 5.054 5.199 5.036 5.172 25,906,514 +0.15(+2.89%)
Jun 26, 2020 5.263 5.272 5.009 5.027 54,957,104 -0.25(-4.81%)
Jun 25, 2020 5.208 5.299 5.136 5.281 29,829,054 +0.04(+0.69%)
Jun 24, 2020 5.344 5.344 5.181 5.245 35,701,736 -0.11(-2.03%)
Jun 23, 2020 5.453 5.508 5.335 5.353 32,976,630 -0.05(-1.01%)
Jun 22, 2020 5.399 5.444 5.326 5.408 26,012,242 +0.00(+0.00%)
Jun 19, 2020 5.553 5.598 5.390 5.408 48,430,248 -0.12(-2.13%)
Jun 18, 2020 5.453 5.526 5.417 5.526 23,653,132 +0.06(+1.16%)
Jun 17, 2020 5.480 5.535 5.444 5.462 19,899,242 -0.01(-0.17%)
Jun 16, 2020 5.607 5.617 5.372 5.471 28,791,068 +0.04(+0.67%)
Jun 15, 2020 5.272 5.462 5.254 5.435 29,839,382 +0.05(+0.93%)
Jun 12, 2020 5.462 5.499 5.263 5.385 37,067,816 +0.08(+1.45%)
Jun 11, 2020 5.490 5.526 5.272 5.308 33,676,396 -0.34(-5.95%)
Jun 10, 2020 5.753 5.762 5.526 5.644 31,836,868 -0.09(-1.58%)
Jun 09, 2020 5.843 5.862 5.716 5.735 25,945,046 -0.17(-2.92%)
Jun 08, 2020 5.961 5.970 5.862 5.907 35,868,228 +0.00(+0.00%)
Jun 05, 2020 6.061 6.107 5.862 5.907 41,244,004 +0.05(+0.93%)
Jun 04, 2020 5.662 5.898 5.635 5.852 63,265,684 +0.18(+3.20%)
Jun 03, 2020 5.480 5.707 5.462 5.671 46,181,412 +0.24(+4.52%)
Jun 02, 2020 5.480 5.490 5.381 5.426 37,771,296 +0.01(+0.17%)
Jun 01, 2020 5.281 5.444 5.272 5.417 37,149,852 +0.14(+2.58%)
May 29, 2020 5.136 5.317 5.054 5.281 68,831,992 +0.13(+2.46%)
May 28, 2020 5.254 5.254 5.117 5.154 42,441,152 -0.02(-0.35%)
May 27, 2020 5.127 5.299 5.117 5.172 53,106,496 +0.20(+4.01%)
May 26, 2020 4.936 5.000 4.827 4.972 42,692,956 +0.16(+3.30%)
May 22, 2020 4.727 4.850 4.693 4.814 43,014,968 +0.12(+2.61%)
May 21, 2020 4.745 4.745 4.591 4.691 57,171,308 -0.05(-1.15%)
May 20, 2020 4.972 5.000 4.709 4.745 54,093,832 -0.20(-4.04%)
May 19, 2020 5.027 5.054 4.918 4.945 40,084,920 -0.05(-1.09%)
May 18, 2020 4.981 5.117 4.936 5.000 48,836,664 +0.15(+3.18%)
May 15, 2020 4.764 4.845 4.700 4.845 28,699,790 +0.05(+1.14%)
May 14, 2020 4.682 4.818 4.546 4.791 62,747,428 +0.05(+1.15%)
May 13, 2020 4.918 4.972 4.637 4.736 47,125,268 -0.19(-3.87%)
May 12, 2020 5.136 5.154 4.909 4.927 35,369,588 -0.21(-4.06%)
May 11, 2020 5.172 5.181 5.072 5.136 27,853,240 -0.08(-1.48%)
May 08, 2020 5.099 5.217 5.054 5.213 32,656,108 +0.20(+4.08%)
May 07, 2020 5.117 5.181 4.990 5.009 40,370,616 -0.11(-2.24%)
May 06, 2020 5.214 5.223 5.087 5.124 29,129,148 -0.07(-1.39%)
May 05, 2020 5.241 5.250 5.133 5.196 27,330,196 -0.01(-0.17%)
May 04, 2020 5.205 5.268 5.078 5.205 26,723,654 -0.05(-0.86%)
May 01, 2020 5.250 5.277 5.142 5.250 26,642,328 -0.10(-1.86%)
Apr 30, 2020 5.359 5.431 5.250 5.350 26,593,076 -0.01(-0.17%)
Apr 29, 2020 5.359 5.459 5.314 5.359 35,463,540 +0.14(+2.78%)
Apr 28, 2020 5.332 5.449 5.051 5.214 37,574,540 +0.14(+2.67%)
Apr 27, 2020 4.988 5.151 4.979 5.078 24,257,142 +0.10(+1.91%)
Apr 24, 2020 4.943 5.015 4.789 4.983 34,293,244 +0.12(+2.51%)
Apr 23, 2020 4.626 5.042 4.626 4.861 57,318,136 +0.29(+6.34%)
Apr 22, 2020 4.644 4.644 4.553 4.571 20,459,628 +0.05(+1.00%)
Apr 21, 2020 4.644 4.680 4.499 4.526 22,740,190 -0.20(-4.21%)
Apr 20, 2020 4.707 4.825 4.680 4.725 19,303,868 -0.06(-1.32%)
Apr 17, 2020 4.897 4.915 4.707 4.789 20,102,406 -0.01(-0.19%)
Apr 16, 2020 4.816 4.870 4.725 4.798 25,246,506 +0.00(+0.00%)
Apr 15, 2020 4.816 4.834 4.707 4.798 23,190,912 -0.11(-2.21%)
Apr 14, 2020 4.680 4.924 4.653 4.906 26,729,898 +0.27(+5.86%)
Apr 13, 2020 4.725 4.734 4.481 4.635 20,363,026 -0.12(-2.48%)
Apr 09, 2020 4.743 4.870 4.662 4.752 24,069,596 +0.07(+1.55%)
Apr 08, 2020 4.517 4.716 4.454 4.680 19,309,736 +0.24(+5.30%)
Apr 07, 2020 4.454 4.617 4.363 4.445 31,234,328 +0.11(+2.51%)
Apr 06, 2020 4.273 4.390 4.236 4.336 26,580,328 +0.28(+6.92%)
Apr 03, 2020 4.282 4.309 3.992 4.055 22,956,392 -0.24(-5.68%)
Apr 02, 2020 4.155 4.390 4.083 4.300 25,588,334 +0.10(+2.37%)
Apr 01, 2020 4.309 4.445 4.164 4.200 29,241,442 -0.27(-6.07%)
Mar 31, 2020 4.381 4.635 4.345 4.472 32,476,360 +0.12(+2.70%)
Mar 30, 2020 4.490 4.599 4.309 4.354 38,433,752 -0.11(-2.43%)
Mar 27, 2020 4.562 4.580 4.436 4.463 27,211,798 -0.24(-5.19%)
Mar 26, 2020 4.589 4.834 4.589 4.707 30,057,000 +0.14(+2.97%)
Mar 25, 2020 4.508 4.816 4.454 4.571 29,865,394 +0.06(+1.41%)
Mar 24, 2020 4.345 4.508 4.255 4.508 55,957,668 +0.42(+10.18%)
Mar 23, 2020 3.965 4.164 3.720 4.092 64,303,380 +0.07(+1.80%)
Mar 20, 2020 4.345 4.463 3.988 4.019 64,415,808 -0.32(-7.31%)
Mar 19, 2020 4.227 4.454 4.083 4.336 44,987,968 +0.04(+0.84%)
Mar 18, 2020 4.662 4.734 4.101 4.300 64,553,152 -0.62(-12.52%)
Mar 17, 2020 4.662 4.961 4.427 4.915 49,370,004 +0.32(+6.89%)
Mar 16, 2020 4.743 5.187 4.508 4.599 52,005,324 -0.74(-13.90%)
Mar 13, 2020 5.232 5.341 4.924 5.341 45,359,664 +0.31(+6.12%)
Mar 12, 2020 5.124 5.386 4.780 5.033 44,417,832 -0.44(-8.10%)
Mar 11, 2020 5.540 5.667 5.395 5.477 40,274,604 -0.25(-4.42%)
Mar 10, 2020 5.576 5.739 5.395 5.730 45,420,472 +0.26(+4.80%)
Mar 09, 2020 5.576 5.667 5.404 5.468 45,453,796 -0.36(-6.21%)
Mar 06, 2020 5.757 5.929 5.730 5.830 37,517,412 -0.18(-3.01%)
Mar 05, 2020 5.866 6.047 5.848 6.011 42,220,804 -0.01(-0.15%)
Mar 04, 2020 5.947 6.029 5.938 6.020 27,885,928 +0.15(+2.62%)
Mar 03, 2020 5.866 6.065 5.802 5.866 41,613,448 -0.06(-1.07%)
Mar 02, 2020 5.685 5.929 5.667 5.929 41,904,672 +0.19(+3.31%)
Feb 28, 2020 5.703 5.821 5.612 5.739 61,105,140 -0.11(-1.86%)
Feb 27, 2020 6.065 6.110 5.839 5.848 60,402,956 -0.30(-4.86%)
Feb 26, 2020 6.337 6.373 6.137 6.146 44,607,568 -0.17(-2.72%)
Feb 25, 2020 6.409 6.436 6.291 6.318 40,074,136 -0.05(-0.85%)
Feb 24, 2020 6.481 6.536 6.373 6.373 34,676,712 -0.18(-2.76%)
Feb 21, 2020 6.635 6.644 6.545 6.554 18,660,112 -0.09(-1.36%)
Feb 20, 2020 6.590 6.699 6.563 6.644 19,429,492 +0.08(+1.24%)
Feb 19, 2020 6.536 6.617 6.527 6.563 22,519,892 +0.01(+0.14%)
Feb 18, 2020 6.509 6.554 6.500 6.554 15,048,773 +0.03(+0.42%)
Feb 14, 2020 6.545 6.563 6.518 6.527 13,556,188 -0.02(-0.28%)
Feb 13, 2020 6.527 6.554 6.518 6.545 11,676,826 +0.04(+0.56%)
Feb 12, 2020 6.490 6.545 6.490 6.509 16,143,244 +0.03(+0.42%)
Feb 11, 2020 6.518 6.536 6.481 6.481 18,336,712 -0.02(-0.37%)
Feb 10, 2020 6.442 6.506 6.433 6.506 15,774,479 +0.08(+1.27%)
Feb 07, 2020 6.451 6.469 6.406 6.424 17,027,252 -0.07(-1.11%)
Feb 06, 2020 6.487 6.551 6.469 6.497 14,817,122 +0.02(+0.28%)
Feb 05, 2020 6.551 6.587 6.478 6.478 21,076,336 -0.04(-0.55%)
Feb 04, 2020 6.524 6.596 6.451 6.515 22,961,566 +0.04(+0.56%)
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.