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
Sirius XM Holdings
(NQ:
SIRI
)
3.050
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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 (%)
Jan 31, 2019
5.269
5.455
5.171
5.180
93,006,480
-0.08(-1.52%)
Jan 30, 2019
5.242
5.393
5.127
5.260
56,359,804
+0.16(+3.14%)
Jan 29, 2019
5.091
5.171
5.038
5.100
37,847,060
-0.01(-0.17%)
Jan 28, 2019
5.180
5.180
5.064
5.109
29,948,382
-0.06(-1.20%)
Jan 25, 2019
5.153
5.198
5.082
5.171
34,191,648
+0.06(+1.22%)
Jan 24, 2019
5.189
5.198
5.056
5.109
25,300,916
-0.08(-1.54%)
Jan 23, 2019
5.242
5.242
5.056
5.189
26,266,828
-0.01(-0.17%)
Jan 22, 2019
5.367
5.367
5.162
5.198
26,484,354
-0.18(-3.31%)
Jan 18, 2019
5.420
5.473
5.367
5.375
17,927,328
+0.00(+0.00%)
Jan 17, 2019
5.349
5.393
5.322
5.375
16,933,814
+0.03(+0.50%)
Jan 16, 2019
5.313
5.384
5.287
5.349
16,323,691
+0.04(+0.67%)
Jan 15, 2019
5.287
5.331
5.251
5.313
20,917,558
+0.03(+0.50%)
Jan 14, 2019
5.375
5.384
5.251
5.287
22,566,392
-0.11(-1.98%)
Jan 11, 2019
5.393
5.402
5.313
5.393
18,662,942
+0.00(+0.00%)
Jan 10, 2019
5.384
5.420
5.296
5.393
23,783,916
+0.01(+0.16%)
Jan 09, 2019
5.651
5.660
5.331
5.384
49,177,080
-0.26(-4.57%)
Jan 08, 2019
5.562
5.642
5.527
5.642
26,734,438
+0.12(+2.09%)
Jan 07, 2019
5.438
5.589
5.429
5.527
35,669,272
+0.04(+0.81%)
Jan 04, 2019
5.367
5.527
5.327
5.482
28,629,974
+0.20(+3.87%)
Jan 03, 2019
5.171
5.331
5.118
5.278
25,363,676
+0.04(+0.68%)
Jan 02, 2019
5.056
5.287
5.056
5.242
26,846,932
+0.17(+3.33%)
Dec 31, 2018
5.109
5.122
5.007
5.073
18,657,202
-0.01(-0.17%)
Dec 28, 2018
5.118
5.127
5.002
5.082
15,567,759
-0.01(-0.17%)
Dec 27, 2018
5.100
5.118
4.905
5.091
22,077,982
+0.00(+0.00%)
Dec 26, 2018
4.905
5.100
4.869
5.091
23,973,136
+0.20(+3.99%)
Dec 24, 2018
4.905
4.993
4.869
4.896
18,650,900
-0.07(-1.43%)
Dec 21, 2018
5.251
5.313
4.922
4.967
39,526,312
-0.27(-5.09%)
Dec 20, 2018
5.349
5.393
5.189
5.233
32,204,260
-0.12(-2.16%)
Dec 19, 2018
5.473
5.509
5.304
5.349
34,646,548
-0.12(-2.11%)
Dec 18, 2018
5.464
5.509
5.393
5.464
35,539,072
+0.03(+0.49%)
Dec 17, 2018
5.473
5.544
5.411
5.438
27,773,428
-0.04(-0.81%)
Dec 14, 2018
5.473
5.629
5.464
5.482
33,005,054
-0.06(-1.12%)
Dec 13, 2018
5.606
5.669
5.447
5.544
34,771,244
-0.07(-1.27%)
Dec 12, 2018
5.633
5.713
5.589
5.615
31,224,470
+0.05(+0.96%)
Dec 11, 2018
5.580
5.651
5.544
5.562
30,736,710
+0.05(+0.97%)
Dec 10, 2018
5.544
5.589
5.464
5.509
31,148,442
-0.02(-0.32%)
Dec 07, 2018
5.580
5.678
5.518
5.527
34,652,080
-0.12(-2.05%)
Dec 06, 2018
5.447
5.660
5.393
5.642
44,682,076
+0.14(+2.58%)
Dec 04, 2018
5.606
5.669
5.482
5.500
35,740,760
-0.12(-2.06%)
Dec 03, 2018
5.598
5.615
5.464
5.615
30,773,068
+0.08(+1.44%)
Nov 30, 2018
5.633
5.651
5.509
5.535
36,335,352
-0.08(-1.42%)
Nov 29, 2018
5.464
5.633
5.429
5.615
38,849,740
+0.12(+2.10%)
Nov 28, 2018
5.393
5.509
5.393
5.500
26,443,304
+0.08(+1.48%)
Nov 27, 2018
5.438
5.491
5.340
5.420
35,464,332
-0.04(-0.65%)
Nov 26, 2018
5.438
5.518
5.367
5.455
29,849,280
+0.07(+1.32%)
Nov 23, 2018
5.322
5.447
5.304
5.384
11,928,293
+0.02(+0.33%)
Nov 21, 2018
5.367
5.367
5.367
0
+0.15(+2.90%)
Nov 20, 2018
5.331
5.358
5.180
5.216
37,709,460
-0.16(-2.98%)
Nov 19, 2018
5.553
5.562
5.358
5.375
34,029,780
-0.20(-3.51%)
Nov 16, 2018
5.606
5.633
5.500
5.571
36,425,052
-0.04(-0.79%)
Nov 15, 2018
5.527
5.633
5.500
5.615
34,966,096
+0.06(+1.12%)
Nov 14, 2018
5.464
5.598
5.464
5.553
31,131,186
+0.09(+1.63%)
Nov 13, 2018
5.491
5.598
5.429
5.464
42,854,560
+0.03(+0.49%)
Nov 12, 2018
5.500
5.527
5.420
5.438
32,001,256
-0.08(-1.45%)
Nov 09, 2018
5.482
5.544
5.455
5.518
22,029,256
+0.00(+0.00%)
Nov 08, 2018
5.553
5.633
5.473
5.518
24,720,270
-0.07(-1.24%)
Nov 07, 2018
5.649
5.658
5.516
5.587
31,686,068
-0.04(-0.63%)
Nov 06, 2018
5.427
5.649
5.410
5.622
33,836,092
+0.20(+3.76%)
Nov 05, 2018
5.445
5.472
5.365
5.418
26,912,418
+0.00(+0.00%)
Nov 02, 2018
5.445
5.472
5.330
5.418
30,474,532
+0.00(+0.00%)
Nov 01, 2018
5.312
5.427
5.259
5.418
24,691,830
+0.08(+1.50%)
Oct 31, 2018
5.223
5.392
5.206
5.339
40,141,024
+0.14(+2.73%)
Oct 30, 2018
5.002
5.206
4.957
5.197
53,585,128
+0.21(+4.27%)
Oct 29, 2018
5.099
5.179
4.922
4.984
30,933,636
-0.04(-0.88%)
Oct 26, 2018
4.984
5.135
4.984
5.028
41,475,400
-0.11(-2.07%)
Oct 25, 2018
5.090
5.214
5.028
5.135
34,093,860
+0.12(+2.48%)
Oct 24, 2018
5.365
5.454
5.010
5.010
49,643,912
-0.27(-5.04%)
Oct 23, 2018
5.321
5.356
5.214
5.276
34,277,148
-0.07(-1.33%)
Oct 22, 2018
5.347
5.427
5.285
5.347
29,477,040
+0.02(+0.33%)
Oct 19, 2018
5.525
5.551
5.330
5.330
30,690,928
-0.13(-2.44%)
Oct 18, 2018
5.649
5.658
5.436
5.463
29,450,498
-0.08(-1.44%)
Oct 17, 2018
5.587
5.622
5.525
5.543
20,049,466
-0.05(-0.95%)
Oct 16, 2018
5.489
5.640
5.454
5.596
18,796,572
+0.15(+2.77%)
Oct 15, 2018
5.454
5.525
5.401
5.445
21,243,204
-0.04(-0.81%)
Oct 12, 2018
5.418
5.489
5.365
5.489
40,794,640
+0.20(+3.69%)
Oct 11, 2018
5.294
5.436
5.276
5.294
34,804,876
+0.02(+0.34%)
Oct 10, 2018
5.445
5.480
5.276
5.276
30,022,864
-0.20(-3.72%)
Oct 09, 2018
5.516
5.569
5.463
5.480
30,688,626
-0.02(-0.32%)
Oct 08, 2018
5.436
5.507
5.410
5.498
19,510,156
+0.06(+1.14%)
Oct 05, 2018
5.534
5.613
5.378
5.436
33,408,894
-0.07(-1.29%)
Oct 04, 2018
5.543
5.578
5.454
5.507
37,412,832
-0.04(-0.80%)
Oct 03, 2018
5.543
5.622
5.498
5.551
36,144,036
+0.03(+0.48%)
Oct 02, 2018
5.560
5.596
5.463
5.525
29,954,986
-0.06(-1.11%)
Oct 01, 2018
5.622
5.640
5.525
5.587
28,221,472
-0.02(-0.32%)
Sep 28, 2018
5.649
5.676
5.596
5.605
38,302,316
-0.04(-0.63%)
Sep 27, 2018
5.658
5.684
5.605
5.640
32,445,470
-0.02(-0.31%)
Sep 26, 2018
5.569
5.755
5.551
5.658
55,433,212
+0.10(+1.75%)
Sep 25, 2018
5.640
5.640
5.463
5.560
48,376,912
+0.01(+0.16%)
Sep 24, 2018
5.933
6.048
5.525
5.551
125,707,136
-0.64(-10.32%)
Sep 21, 2018
6.225
6.243
6.163
6.190
33,861,416
-0.03(-0.43%)
Sep 20, 2018
6.225
6.252
6.190
6.216
18,472,356
+0.01(+0.14%)
Sep 19, 2018
6.252
6.287
6.163
6.208
21,452,134
-0.04(-0.57%)
Sep 18, 2018
6.287
6.332
6.234
6.243
26,564,928
-0.02(-0.28%)
Sep 17, 2018
6.332
6.341
6.234
6.261
17,372,166
-0.06(-0.98%)
Sep 14, 2018
6.394
6.412
6.323
6.323
15,870,045
-0.05(-0.83%)
Sep 13, 2018
6.341
6.429
6.323
6.376
13,363,699
+0.06(+0.98%)
Sep 12, 2018
6.367
6.376
6.305
6.314
17,162,962
-0.05(-0.84%)
Sep 11, 2018
6.305
6.420
6.296
6.367
17,879,708
+0.04(+0.56%)
Sep 10, 2018
6.208
6.332
6.199
6.332
12,998,780
+0.14(+2.29%)
Sep 07, 2018
6.199
6.279
6.172
6.190
18,086,772
-0.04(-0.57%)
Sep 06, 2018
6.199
6.270
6.172
6.225
15,426,624
+0.02(+0.29%)
Sep 05, 2018
6.341
6.350
6.199
6.208
23,309,742
-0.13(-2.10%)
Sep 04, 2018
6.270
6.376
6.234
6.341
15,040,409
+0.04(+0.70%)
Aug 31, 2018
6.296
6.296
6.296
0
+0.04(+0.57%)
Aug 30, 2018
6.287
6.305
6.243
6.261
11,931,671
-0.04(-0.56%)
Aug 29, 2018
6.199
6.305
6.199
6.296
11,785,743
+0.09(+1.43%)
Aug 28, 2018
6.216
6.252
6.181
6.208
11,830,363
-0.02(-0.28%)
Aug 27, 2018
6.172
6.270
6.163
6.225
14,936,137
+0.05(+0.86%)
Aug 24, 2018
6.128
6.208
6.119
6.172
12,821,227
+0.05(+0.87%)
Aug 23, 2018
6.190
6.208
6.119
6.119
10,409,290
-0.09(-1.43%)
Aug 22, 2018
6.163
6.208
6.146
6.208
11,220,656
+0.05(+0.86%)
Aug 21, 2018
6.190
6.199
6.154
6.154
17,802,292
-0.01(-0.14%)
Aug 20, 2018
6.199
6.216
6.154
6.163
11,047,738
-0.02(-0.29%)
Aug 17, 2018
6.154
6.225
6.128
6.181
12,916,400
+0.03(+0.43%)
Aug 16, 2018
6.146
6.216
6.146
6.154
10,802,633
+0.04(+0.58%)
Aug 15, 2018
6.154
6.172
6.066
6.119
13,826,134
-0.05(-0.86%)
Aug 14, 2018
6.163
6.216
6.163
6.172
12,753,707
+0.01(+0.14%)
Aug 13, 2018
6.172
6.208
6.154
6.163
11,255,239
-0.01(-0.14%)
Aug 10, 2018
6.172
6.234
6.119
6.172
11,036,388
-0.03(-0.43%)
Aug 09, 2018
6.163
6.252
6.146
6.199
14,619,902
+0.05(+0.73%)
Aug 08, 2018
6.074
6.162
6.074
6.154
14,513,114
+0.08(+1.31%)
Aug 07, 2018
6.092
6.171
6.065
6.074
14,269,384
-0.03(-0.44%)
Aug 06, 2018
6.056
6.145
6.056
6.100
21,740,952
+0.02(+0.29%)
Aug 03, 2018
6.145
6.207
6.065
6.083
16,525,763
-0.08(-1.29%)
Aug 02, 2018
6.038
6.171
6.030
6.162
15,930,613
+0.09(+1.46%)
Aug 01, 2018
6.189
6.224
6.056
6.074
20,239,220
-0.14(-2.28%)
Jul 31, 2018
6.198
6.277
6.189
6.215
15,779,230
+0.03(+0.43%)
Jul 30, 2018
6.260
6.295
6.145
6.189
16,432,573
-0.08(-1.27%)
Jul 27, 2018
6.401
6.424
6.233
6.269
18,068,796
-0.11(-1.67%)
Jul 26, 2018
6.357
6.455
6.313
6.375
15,713,094
+0.05(+0.84%)
Jul 25, 2018
6.286
6.375
6.246
6.322
18,238,424
+0.14(+2.29%)
Jul 24, 2018
6.348
6.176
6.180
19,598,438
-0.12(-1.97%)
Jul 23, 2018
6.260
6.322
6.260
6.304
9,577,776
+0.01(+0.14%)
Jul 20, 2018
6.331
6.331
6.260
6.295
13,047,188
-0.03(-0.42%)
Jul 19, 2018
6.295
6.357
6.273
6.322
14,290,788
+0.01(+0.14%)
Jul 18, 2018
6.269
6.375
6.251
6.313
16,661,387
+0.05(+0.85%)
Jul 17, 2018
6.198
6.286
6.189
6.260
12,385,272
+0.03(+0.43%)
Jul 16, 2018
6.286
6.313
6.207
6.233
11,823,071
-0.05(-0.85%)
Jul 13, 2018
6.286
10,149,278
-0.01(-0.14%)
Jul 12, 2018
6.295
6.215
6.295
12,459,188
+0.05(+0.85%)
Jul 11, 2018
6.224
6.277
6.180
6.242
14,189,073
+0.03(+0.43%)
Jul 10, 2018
6.251
6.269
6.145
6.215
13,518,707
-0.02(-0.28%)
Jul 09, 2018
6.242
6.251
6.162
6.233
14,157,100
+0.04(+0.57%)
Jul 06, 2018
6.092
6.198
6.078
6.198
10,764,505
+0.09(+1.45%)
Jul 05, 2018
6.012
6.158
5.968
6.109
15,797,948
+0.13(+2.22%)
Jul 03, 2018
5.976
5.976
5.976
0
-0.06(-1.03%)
Jul 02, 2018
5.976
6.056
5.950
6.038
12,616,390
+0.04(+0.74%)
Jun 29, 2018
6.127
6.127
5.994
5.994
20,314,754
-0.04(-0.73%)
Jun 28, 2018
5.923
6.047
5.861
6.038
43,389,308
+0.15(+2.56%)
Jun 27, 2018
6.100
6.109
5.852
5.888
46,902,628
-0.24(-3.90%)
Jun 26, 2018
6.092
6.180
5.861
6.127
33,492,762
-0.12(-1.98%)
Jun 25, 2018
6.331
6.366
6.207
6.251
22,435,156
-0.07(-1.12%)
Jun 22, 2018
6.375
6.410
6.313
6.322
35,124,416
-0.02(-0.28%)
Jun 21, 2018
6.446
6.463
6.233
6.339
34,484,632
-0.31(-4.66%)
Jun 20, 2018
6.614
6.658
6.561
6.649
14,693,526
+0.04(+0.54%)
Jun 19, 2018
6.702
6.561
6.614
26,941,558
-0.15(-2.23%)
Jun 18, 2018
6.729
6.818
6.676
6.764
18,671,050
+0.05(+0.79%)
Jun 15, 2018
6.720
6.534
6.711
33,384,266
+0.18(+2.71%)
Jun 14, 2018
6.508
6.570
6.481
6.534
16,912,946
+0.06(+0.96%)
Jun 13, 2018
6.463
6.525
6.437
6.472
14,036,568
+0.04(+0.55%)
Jun 12, 2018
6.419
6.503
6.393
6.437
14,670,175
+0.04(+0.69%)
Jun 11, 2018
6.401
6.490
6.386
6.393
13,879,930
-0.02(-0.28%)
Jun 08, 2018
6.366
6.410
6.295
6.410
10,526,222
+0.05(+0.84%)
Jun 07, 2018
6.348
6.401
6.313
6.357
11,832,070
+0.03(+0.42%)
Jun 06, 2018
6.375
6.331
15,050,370
+0.08(+1.27%)
Jun 05, 2018
6.295
6.313
6.225
6.251
14,312,686
-0.04(-0.56%)
Jun 04, 2018
6.269
6.313
6.224
6.286
15,767,199
+0.03(+0.42%)
Jun 01, 2018
6.313
6.322
6.242
6.260
17,545,244
-0.03(-0.42%)
May 31, 2018
6.331
6.401
6.269
6.286
39,730,104
-0.02(-0.28%)
May 30, 2018
6.207
6.331
6.162
6.304
29,242,774
+0.12(+2.01%)
May 29, 2018
6.136
6.198
6.127
6.180
12,778,022
+0.03(+0.43%)
May 25, 2018
6.154
6.154
6.154
0
+0.03(+0.43%)
May 24, 2018
6.154
6.180
6.065
6.127
13,961,786
-0.01(-0.14%)
May 23, 2018
6.118
6.162
6.109
6.136
14,215,681
-0.01(-0.14%)
May 22, 2018
6.224
6.264
6.136
6.145
16,488,289
-0.05(-0.86%)
May 21, 2018
6.189
6.224
6.118
6.198
13,853,315
+0.03(+0.43%)
May 18, 2018
6.136
6.189
6.109
6.171
17,505,106
+0.07(+1.16%)
May 17, 2018
6.136
6.207
6.083
6.100
16,030,064
-0.04(-0.58%)
May 16, 2018
6.109
6.207
6.048
6.136
24,095,834
+0.05(+0.87%)
May 15, 2018
6.030
6.109
6.003
6.083
15,405,363
+0.02(+0.29%)
May 14, 2018
6.003
6.109
6.003
6.065
10,863,208
+0.05(+0.88%)
May 11, 2018
6.047
6.087
5.994
6.012
12,943,645
-0.03(-0.44%)
May 10, 2018
5.994
6.127
5.985
6.038
21,003,206
+0.04(+0.74%)
May 09, 2018
5.888
6.003
5.826
5.994
22,099,466
+0.13(+2.28%)
May 08, 2018
5.905
5.922
5.799
5.860
18,818,248
-0.07(-1.19%)
May 07, 2018
5.887
5.967
5.869
5.931
20,779,724
+0.04(+0.60%)
May 04, 2018
5.701
5.940
5.693
5.896
34,738,916
+0.15(+2.62%)
May 03, 2018
5.578
5.781
5.578
5.746
28,412,802
+0.16(+2.85%)
May 02, 2018
5.586
5.657
5.569
5.586
17,306,878
+0.00(+0.00%)
May 01, 2018
5.604
5.604
5.489
5.586
12,849,151
-0.01(-0.16%)
Apr 30, 2018
5.604
5.639
5.551
5.595
12,387,508
+0.03(+0.48%)
Apr 27, 2018
5.578
5.657
5.542
5.569
16,539,618
-0.01(-0.16%)
Apr 26, 2018
5.551
5.639
5.516
5.578
16,487,315
+0.05(+0.96%)
Apr 25, 2018
5.569
5.595
5.480
5.525
23,774,710
-0.02(-0.32%)
Apr 24, 2018
5.586
5.657
5.533
5.542
28,275,478
-0.05(-0.95%)
Apr 23, 2018
5.578
5.622
5.551
5.595
18,748,034
+0.02(+0.32%)
Apr 20, 2018
5.613
5.631
5.551
5.578
15,889,657
-0.03(-0.47%)
Apr 19, 2018
5.595
5.746
5.551
5.604
22,480,274
-0.02(-0.31%)
Apr 18, 2018
5.525
5.622
5.525
5.622
10,983,675
+0.10(+1.76%)
Apr 17, 2018
5.498
5.569
5.472
5.525
15,025,740
+0.07(+1.30%)
Apr 16, 2018
5.480
5.489
5.410
5.454
16,930,718
-0.02(-0.32%)
Apr 13, 2018
5.507
5.547
5.445
5.472
14,704,287
-0.04(-0.64%)
Apr 12, 2018
5.533
5.573
5.489
5.507
13,133,571
-0.02(-0.32%)
Apr 11, 2018
5.542
5.569
5.507
5.525
13,466,819
-0.02(-0.32%)
Apr 10, 2018
5.586
5.604
5.520
5.542
20,416,106
+0.01(+0.16%)
Apr 09, 2018
5.560
5.613
5.516
5.533
16,437,103
+0.00(+0.00%)
Apr 06, 2018
5.542
5.604
5.489
5.533
17,864,254
-0.04(-0.79%)
Apr 05, 2018
5.586
5.622
5.551
5.578
11,063,323
+0.02(+0.32%)
Apr 04, 2018
5.427
5.591
5.410
5.560
18,168,916
+0.11(+2.11%)
Apr 03, 2018
5.410
5.507
5.410
5.445
16,451,739
+0.04(+0.82%)
Apr 02, 2018
5.489
5.533
5.374
5.401
18,867,832
-0.11(-2.08%)
Mar 29, 2018
5.516
5.516
5.516
0
+0.06(+1.05%)
Mar 28, 2018
5.498
5.542
5.445
5.458
18,970,666
-0.02(-0.40%)
Mar 27, 2018
5.613
5.631
5.445
5.480
22,258,762
-0.11(-1.90%)
Mar 26, 2018
5.538
5.586
5.480
5.586
18,365,740
+0.13(+2.43%)
Mar 23, 2018
5.533
5.591
5.454
5.454
19,662,858
-0.08(-1.44%)
Mar 22, 2018
5.516
5.604
5.516
5.533
16,256,581
-0.10(-1.73%)
Mar 21, 2018
5.586
5.684
5.586
5.631
17,076,748
+0.04(+0.79%)
Mar 20, 2018
5.604
5.639
5.578
5.586
14,041,154
-0.02(-0.32%)
Mar 19, 2018
5.701
5.701
5.569
5.604
17,925,872
-0.12(-2.16%)
Mar 16, 2018
5.710
5.737
5.666
5.728
24,127,300
+0.07(+1.25%)
Mar 15, 2018
5.737
5.746
5.648
5.657
13,948,209
-0.07(-1.23%)
Mar 14, 2018
5.799
5.799
5.657
5.728
25,218,924
-0.04(-0.77%)
Mar 13, 2018
5.852
5.852
5.754
5.772
15,047,565
-0.06(-1.06%)
Mar 12, 2018
5.781
5.843
5.737
5.834
14,714,079
+0.05(+0.92%)
Mar 09, 2018
5.728
5.790
5.719
5.781
13,999,981
+0.05(+0.93%)
Mar 08, 2018
5.746
5.754
5.693
5.728
12,676,405
+0.01(+0.15%)
Mar 07, 2018
5.781
5.719
22,918,298
+0.10(+1.73%)
Mar 06, 2018
5.613
5.635
5.542
5.622
17,651,682
+0.04(+0.63%)
Mar 05, 2018
5.533
5.613
5.516
5.586
14,385,139
+0.02(+0.32%)
Mar 02, 2018
5.507
5.586
5.489
5.569
25,308,154
+0.01(+0.16%)
Mar 01, 2018
5.480
5.639
5.480
5.560
41,131,556
+0.01(+0.16%)
Feb 28, 2018
5.586
5.613
5.542
5.551
18,829,398
-0.01(-0.16%)
Feb 27, 2018
5.604
5.639
5.542
5.560
21,120,258
-0.04(-0.63%)
Feb 26, 2018
5.560
5.622
5.542
5.595
22,422,828
+0.05(+0.96%)
Feb 23, 2018
5.480
5.569
5.445
5.542
17,332,216
+0.11(+1.95%)
Feb 22, 2018
5.436
27,961,526
+0.02(+0.33%)
Feb 21, 2018
5.418
5.498
5.401
5.418
23,317,620
+0.02(+0.33%)
Feb 20, 2018
5.401
5.418
5.348
5.401
13,426,308
+0.00(+0.00%)
Feb 16, 2018
5.401
5.401
5.401
0
-0.04(-0.65%)
Feb 15, 2018
5.365
5.502
5.357
5.436
26,528,656
+0.05(+0.99%)
Feb 14, 2018
5.401
5.228
5.383
21,555,672
+0.11(+2.18%)
Feb 13, 2018
5.136
5.304
5.131
5.268
19,258,772
+0.10(+1.88%)
Feb 12, 2018
5.127
5.242
5.091
5.171
17,905,996
+0.03(+0.52%)
Feb 09, 2018
5.189
5.215
5.021
5.144
38,077,680
-0.03(-0.51%)
Feb 08, 2018
5.295
5.312
5.171
5.171
32,739,182
-0.13(-2.50%)
Feb 07, 2018
5.304
5.374
5.277
5.304
26,152,016
-0.04(-0.83%)
Feb 06, 2018
5.277
5.392
5.198
5.348
39,645,384
-0.03(-0.56%)
Feb 05, 2018
5.409
5.493
5.316
5.378
33,982,612
-0.01(-0.25%)
Feb 02, 2018
5.382
5.488
5.373
5.391
23,377,000
+0.00(+0.00%)
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
.