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 (%)
Jun 30, 2020
5.092
5.271
5.057
5.253
41,219,224
+0.15(+2.98%)
Jun 29, 2020
4.985
5.128
4.967
5.101
26,265,182
+0.14(+2.89%)
Jun 26, 2020
5.191
5.200
4.940
4.958
55,717,968
-0.25(-4.81%)
Jun 25, 2020
5.137
5.227
5.066
5.209
30,242,028
+0.04(+0.69%)
Jun 24, 2020
5.271
5.271
5.110
5.173
36,196,016
-0.11(-2.03%)
Jun 23, 2020
5.379
5.432
5.262
5.280
33,433,180
-0.05(-1.01%)
Jun 22, 2020
5.325
5.370
5.253
5.334
26,372,374
+0.00(+0.00%)
Jun 19, 2020
5.477
5.522
5.316
5.334
49,100,748
-0.12(-2.13%)
Jun 18, 2020
5.379
5.450
5.343
5.450
23,980,602
+0.06(+1.16%)
Jun 17, 2020
5.406
5.459
5.370
5.388
20,174,740
-0.01(-0.17%)
Jun 16, 2020
5.531
5.540
5.298
5.397
29,189,670
+0.04(+0.67%)
Jun 15, 2020
5.200
5.388
5.182
5.361
30,252,500
+0.05(+0.93%)
Jun 12, 2020
5.388
5.424
5.191
5.312
37,581,008
+0.08(+1.45%)
Jun 11, 2020
5.415
5.450
5.200
5.236
34,142,636
-0.33(-5.95%)
Jun 10, 2020
5.674
5.683
5.450
5.567
32,277,640
-0.09(-1.58%)
Jun 09, 2020
5.764
5.781
5.638
5.656
26,304,246
-0.17(-2.92%)
Jun 08, 2020
5.880
5.889
5.781
5.826
36,364,812
+0.00(+0.00%)
Jun 05, 2020
5.978
6.023
5.781
5.826
41,815,012
+0.05(+0.93%)
Jun 04, 2020
5.585
5.817
5.558
5.773
64,141,576
+0.18(+3.20%)
Jun 03, 2020
5.406
5.629
5.388
5.594
46,820,780
+0.24(+4.52%)
Jun 02, 2020
5.406
5.415
5.307
5.352
38,294,224
+0.01(+0.17%)
Jun 01, 2020
5.209
5.370
5.200
5.343
37,664,180
+0.13(+2.58%)
May 29, 2020
5.066
5.245
4.985
5.209
69,784,952
+0.13(+2.46%)
May 28, 2020
5.182
5.182
5.048
5.083
43,028,736
-0.02(-0.35%)
May 27, 2020
5.057
5.227
5.048
5.101
53,841,740
+0.20(+4.01%)
May 26, 2020
4.869
4.931
4.761
4.904
43,284,028
+0.16(+3.30%)
May 22, 2020
4.663
4.784
4.629
4.748
43,610,496
+0.12(+2.61%)
May 21, 2020
4.681
4.681
4.529
4.627
57,962,824
-0.05(-1.15%)
May 20, 2020
4.904
4.931
4.645
4.681
54,842,744
-0.20(-4.04%)
May 19, 2020
4.958
4.985
4.851
4.878
40,639,884
-0.05(-1.09%)
May 18, 2020
4.913
5.048
4.869
4.931
49,512,796
+0.15(+3.18%)
May 15, 2020
4.699
4.779
4.636
4.779
29,097,128
+0.05(+1.14%)
May 14, 2020
4.618
4.752
4.484
4.725
63,616,144
+0.05(+1.15%)
May 13, 2020
4.851
4.904
4.573
4.672
47,777,704
-0.19(-3.87%)
May 12, 2020
5.066
5.083
4.842
4.860
35,859,268
-0.21(-4.06%)
May 11, 2020
5.101
5.110
5.003
5.066
28,238,858
-0.08(-1.48%)
May 08, 2020
5.030
5.146
4.985
5.142
33,108,222
+0.20(+4.08%)
May 07, 2020
5.048
5.110
4.922
4.940
40,929,532
-0.11(-2.25%)
May 06, 2020
5.143
5.152
5.018
5.054
29,530,812
-0.07(-1.39%)
May 05, 2020
5.170
5.179
5.063
5.125
27,707,056
-0.01(-0.17%)
May 04, 2020
5.134
5.197
5.009
5.134
27,092,150
-0.04(-0.86%)
May 01, 2020
5.179
5.206
5.072
5.179
27,009,702
-0.10(-1.86%)
Apr 30, 2020
5.286
5.357
5.179
5.277
26,959,770
-0.01(-0.17%)
Apr 29, 2020
5.286
5.384
5.241
5.286
35,952,552
+0.14(+2.78%)
Apr 28, 2020
5.259
5.375
4.982
5.143
38,092,660
+0.13(+2.67%)
Apr 27, 2020
4.920
5.081
4.911
5.009
24,591,626
+0.09(+1.91%)
Apr 24, 2020
4.875
4.947
4.724
4.915
34,766,116
+0.12(+2.51%)
Apr 23, 2020
4.563
4.974
4.563
4.795
58,108,500
+0.29(+6.34%)
Apr 22, 2020
4.581
4.581
4.491
4.509
20,741,748
+0.04(+1.00%)
Apr 21, 2020
4.581
4.616
4.438
4.465
23,053,758
-0.20(-4.21%)
Apr 20, 2020
4.643
4.759
4.616
4.661
19,570,052
-0.06(-1.32%)
Apr 17, 2020
4.831
4.849
4.643
4.724
20,379,600
-0.01(-0.19%)
Apr 16, 2020
4.750
4.804
4.661
4.732
25,594,634
+0.00(+0.00%)
Apr 15, 2020
4.750
4.768
4.643
4.732
23,510,694
-0.11(-2.21%)
Apr 14, 2020
4.616
4.857
4.590
4.840
27,098,480
+0.27(+5.86%)
Apr 13, 2020
4.661
4.670
4.420
4.572
20,643,814
-0.12(-2.48%)
Apr 09, 2020
4.679
4.804
4.598
4.688
24,401,494
+0.07(+1.55%)
Apr 08, 2020
4.456
4.652
4.393
4.616
19,576,000
+0.23(+5.30%)
Apr 07, 2020
4.393
4.554
4.304
4.384
31,665,022
+0.11(+2.51%)
Apr 06, 2020
4.215
4.331
4.179
4.277
26,946,846
+0.28(+6.92%)
Apr 03, 2020
4.223
4.250
3.938
4.000
23,272,940
-0.24(-5.68%)
Apr 02, 2020
4.098
4.331
4.027
4.241
25,941,176
+0.10(+2.37%)
Apr 01, 2020
4.250
4.384
4.107
4.143
29,644,656
-0.27(-6.07%)
Mar 31, 2020
4.322
4.572
4.286
4.411
32,924,180
+0.12(+2.70%)
Mar 30, 2020
4.429
4.536
4.250
4.295
38,963,720
-0.11(-2.43%)
Mar 27, 2020
4.500
4.518
4.375
4.402
27,587,026
-0.24(-5.19%)
Mar 26, 2020
4.527
4.768
4.527
4.643
30,471,460
+0.13(+2.97%)
Mar 25, 2020
4.447
4.750
4.393
4.509
30,277,210
+0.06(+1.41%)
Mar 24, 2020
4.286
4.447
4.197
4.447
56,729,276
+0.41(+10.18%)
Mar 23, 2020
3.911
4.107
3.670
4.036
65,190,064
+0.07(+1.80%)
Mar 20, 2020
4.286
4.402
3.933
3.965
65,304,048
-0.31(-7.31%)
Mar 19, 2020
4.170
4.393
4.027
4.277
45,608,312
+0.04(+0.84%)
Mar 18, 2020
4.598
4.670
4.045
4.241
65,443,280
-0.61(-12.52%)
Mar 17, 2020
4.598
4.893
4.366
4.849
50,050,772
+0.31(+6.89%)
Mar 16, 2020
4.679
5.116
4.447
4.536
52,722,432
-0.73(-13.90%)
Mar 13, 2020
5.161
5.268
4.857
5.268
45,985,132
+0.30(+6.12%)
Mar 12, 2020
5.054
5.313
4.715
4.965
45,030,316
-0.44(-8.10%)
Mar 11, 2020
5.465
5.590
5.322
5.402
40,829,952
-0.25(-4.42%)
Mar 10, 2020
5.500
5.661
5.322
5.652
46,046,780
+0.26(+4.80%)
Mar 09, 2020
5.500
5.590
5.331
5.393
46,080,564
-0.36(-6.21%)
Mar 06, 2020
5.679
5.849
5.652
5.750
38,034,744
-0.18(-3.01%)
Mar 05, 2020
5.786
5.965
5.768
5.929
42,802,992
-0.01(-0.15%)
Mar 04, 2020
5.866
5.947
5.858
5.938
28,270,450
+0.15(+2.62%)
Mar 03, 2020
5.786
5.983
5.724
5.786
42,187,260
-0.06(-1.07%)
Mar 02, 2020
5.607
5.849
5.590
5.849
42,482,500
+0.19(+3.31%)
Feb 28, 2020
5.625
5.741
5.536
5.661
61,947,728
-0.11(-1.86%)
Feb 27, 2020
5.983
6.027
5.759
5.768
61,235,860
-0.29(-4.86%)
Feb 26, 2020
6.250
6.286
6.054
6.063
45,222,664
-0.17(-2.72%)
Feb 25, 2020
6.322
6.349
6.206
6.233
40,626,720
-0.05(-0.85%)
Feb 24, 2020
6.393
6.447
6.286
6.286
35,154,872
-0.18(-2.76%)
Feb 21, 2020
6.545
6.554
6.456
6.465
18,917,418
-0.09(-1.36%)
Feb 20, 2020
6.500
6.608
6.474
6.554
19,697,408
+0.08(+1.24%)
Feb 19, 2020
6.447
6.527
6.438
6.474
22,830,420
+0.01(+0.14%)
Feb 18, 2020
6.420
6.465
6.411
6.465
15,256,282
+0.03(+0.42%)
Feb 14, 2020
6.456
6.474
6.429
6.438
13,743,116
-0.02(-0.28%)
Feb 13, 2020
6.438
6.465
6.429
6.456
11,837,840
+0.04(+0.56%)
Feb 12, 2020
6.402
6.456
6.402
6.420
16,365,845
+0.03(+0.42%)
Feb 11, 2020
6.429
6.447
6.393
6.393
18,589,558
-0.02(-0.38%)
Feb 10, 2020
6.355
6.417
6.346
6.417
15,991,310
+0.08(+1.27%)
Feb 07, 2020
6.364
6.382
6.319
6.337
17,261,304
-0.07(-1.11%)
Feb 06, 2020
6.400
6.462
6.382
6.408
15,020,794
+0.02(+0.28%)
Feb 05, 2020
6.462
6.498
6.391
6.391
21,366,044
-0.04(-0.55%)
Feb 04, 2020
6.435
6.506
6.364
6.426
23,277,190
+0.04(+0.56%)
Feb 03, 2020
6.328
6.417
6.310
6.391
26,070,422
+0.09(+1.41%)
Jan 31, 2020
6.382
6.435
6.284
6.301
20,683,720
-0.11(-1.67%)
Jan 30, 2020
6.284
6.408
6.257
6.408
24,564,840
+0.10(+1.55%)
Jan 29, 2020
6.346
6.355
6.284
6.310
17,845,214
-0.04(-0.70%)
Jan 28, 2020
6.355
6.382
6.328
6.355
21,859,096
+0.02(+0.28%)
Jan 27, 2020
6.293
6.364
6.257
6.337
21,143,318
+0.00(+0.00%)
Jan 24, 2020
6.373
6.400
6.284
6.337
20,353,976
-0.04(-0.70%)
Jan 23, 2020
6.391
6.400
6.310
6.382
20,483,810
-0.04(-0.56%)
Jan 22, 2020
6.382
6.426
6.346
6.417
32,531,776
+0.04(+0.70%)
Jan 21, 2020
6.373
6.400
6.346
6.373
14,483,425
-0.02(-0.28%)
Jan 17, 2020
6.426
6.444
6.382
6.391
15,809,267
-0.03(-0.42%)
Jan 16, 2020
6.408
6.426
6.364
6.417
15,209,896
+0.03(+0.42%)
Jan 15, 2020
6.346
6.417
6.328
6.391
23,501,086
+0.05(+0.84%)
Jan 14, 2020
6.257
6.364
6.221
6.337
23,279,264
+0.05(+0.85%)
Jan 13, 2020
6.239
6.284
6.203
6.284
17,776,560
+0.04(+0.71%)
Jan 10, 2020
6.293
6.293
6.221
6.239
19,514,866
-0.04(-0.71%)
Jan 09, 2020
6.293
6.364
6.266
6.284
19,261,490
-0.01(-0.14%)
Jan 08, 2020
6.293
6.346
6.257
6.293
23,303,240
-0.01(-0.14%)
Jan 07, 2020
6.310
6.382
6.284
6.301
23,068,088
-0.04(-0.70%)
Jan 06, 2020
6.284
6.364
6.266
6.346
21,270,732
+0.03(+0.42%)
Jan 03, 2020
6.284
6.364
6.248
6.319
27,580,050
-0.04(-0.56%)
Jan 02, 2020
6.355
6.408
6.328
6.355
17,933,760
-0.02(-0.28%)
Dec 31, 2019
6.319
6.382
6.310
6.373
13,531,695
+0.05(+0.85%)
Dec 30, 2019
6.364
6.382
6.301
6.319
13,567,963
-0.04(-0.63%)
Dec 27, 2019
6.391
6.417
6.346
6.359
10,283,743
-0.02(-0.35%)
Dec 26, 2019
6.382
6.391
6.364
6.382
10,403,198
+0.02(+0.28%)
Dec 24, 2019
6.346
6.373
6.337
6.364
5,923,033
+0.04(+0.71%)
Dec 23, 2019
6.382
6.400
6.301
6.319
15,738,402
-0.08(-1.25%)
Dec 20, 2019
6.319
6.400
6.310
6.400
40,229,104
+0.09(+1.41%)
Dec 19, 2019
6.275
6.319
6.275
6.310
19,826,854
+0.04(+0.57%)
Dec 18, 2019
6.221
6.284
6.212
6.275
24,725,464
+0.04(+0.72%)
Dec 17, 2019
6.203
6.230
6.150
6.230
17,609,808
+0.02(+0.29%)
Dec 16, 2019
6.177
6.212
6.141
6.212
16,246,066
+0.04(+0.72%)
Dec 13, 2019
6.141
6.203
6.105
6.168
25,395,152
+0.03(+0.44%)
Dec 12, 2019
6.123
6.177
6.096
6.141
21,071,652
+0.02(+0.29%)
Dec 11, 2019
6.150
6.159
6.096
6.123
16,240,958
-0.02(-0.29%)
Dec 10, 2019
6.123
6.186
6.096
6.141
16,405,930
+0.02(+0.29%)
Dec 09, 2019
6.088
6.132
6.079
6.123
11,102,421
+0.04(+0.59%)
Dec 06, 2019
6.159
6.168
6.088
6.088
19,666,106
-0.03(-0.44%)
Dec 05, 2019
6.141
6.141
6.079
6.114
21,905,186
-0.01(-0.15%)
Dec 04, 2019
6.061
6.123
6.034
6.123
21,538,178
+0.08(+1.33%)
Dec 03, 2019
6.159
6.168
5.972
6.043
35,657,412
-0.10(-1.60%)
Dec 02, 2019
6.212
6.221
6.132
6.141
32,139,450
-0.08(-1.29%)
Nov 29, 2019
6.203
6.239
6.132
6.221
12,556,490
+0.04(+0.72%)
Nov 27, 2019
6.132
6.195
6.132
6.177
23,116,458
+0.04(+0.58%)
Nov 26, 2019
6.114
6.150
6.079
6.141
27,819,376
+0.04(+0.58%)
Nov 25, 2019
6.088
6.132
6.034
6.105
25,381,254
+0.04(+0.66%)
Nov 22, 2019
6.195
6.239
6.061
6.065
67,833,616
-0.14(-2.23%)
Nov 21, 2019
6.186
6.212
6.096
6.203
27,199,636
+0.05(+0.87%)
Nov 20, 2019
6.177
6.212
6.096
6.150
15,123,265
-0.06(-1.00%)
Nov 19, 2019
6.203
6.230
6.159
6.212
16,249,784
+0.02(+0.29%)
Nov 18, 2019
6.168
6.212
6.159
6.195
16,790,734
+0.03(+0.43%)
Nov 15, 2019
6.230
6.239
6.159
6.168
18,337,372
-0.05(-0.86%)
Nov 14, 2019
6.141
6.230
6.132
6.221
21,240,828
+0.07(+1.16%)
Nov 13, 2019
6.168
6.221
6.132
6.150
26,037,306
-0.03(-0.43%)
Nov 12, 2019
6.195
6.221
6.150
6.177
20,038,384
-0.03(-0.43%)
Nov 11, 2019
6.079
6.230
6.061
6.203
15,757,254
+0.10(+1.61%)
Nov 08, 2019
6.061
6.132
6.034
6.105
17,040,502
+0.04(+0.74%)
Nov 07, 2019
6.052
6.114
6.043
6.061
19,178,116
+0.03(+0.49%)
Nov 06, 2019
6.076
6.094
6.014
6.031
18,790,156
-0.04(-0.73%)
Nov 05, 2019
6.031
6.120
6.005
6.076
18,287,680
+0.05(+0.89%)
Nov 04, 2019
6.094
6.103
6.005
6.023
18,978,762
-0.04(-0.73%)
Nov 01, 2019
5.996
6.080
5.978
6.067
33,656,356
+0.09(+1.49%)
Oct 31, 2019
5.765
6.005
5.765
5.978
43,110,732
+0.22(+3.86%)
Oct 30, 2019
5.693
5.756
5.596
5.756
22,465,438
+0.09(+1.57%)
Oct 29, 2019
5.729
5.756
5.649
5.667
22,413,912
-0.08(-1.39%)
Oct 28, 2019
5.738
5.773
5.729
5.747
13,284,005
+0.02(+0.31%)
Oct 25, 2019
5.729
5.782
5.693
5.729
19,453,430
-0.02(-0.31%)
Oct 24, 2019
5.702
5.756
5.622
5.747
26,828,692
+0.01(+0.16%)
Oct 23, 2019
5.702
5.756
5.693
5.738
14,196,358
+0.04(+0.78%)
Oct 22, 2019
5.711
5.720
5.676
5.693
18,294,422
-0.02(-0.31%)
Oct 21, 2019
5.729
5.773
5.667
5.711
16,068,956
-0.01(-0.16%)
Oct 18, 2019
5.782
5.782
5.702
5.720
15,181,467
-0.04(-0.77%)
Oct 17, 2019
5.756
5.782
5.693
5.765
17,105,956
+0.04(+0.78%)
Oct 16, 2019
5.702
5.765
5.667
5.720
18,412,216
+0.00(+0.00%)
Oct 15, 2019
5.640
5.756
5.640
5.720
20,062,256
+0.09(+1.58%)
Oct 14, 2019
5.613
5.658
5.560
5.631
12,157,562
+0.02(+0.32%)
Oct 11, 2019
5.613
5.671
5.604
5.613
15,751,617
+0.05(+0.96%)
Oct 10, 2019
5.542
5.613
5.533
5.560
15,598,113
+0.02(+0.32%)
Oct 09, 2019
5.569
5.587
5.507
5.542
12,798,970
-0.01(-0.16%)
Oct 08, 2019
5.613
5.622
5.542
5.551
19,674,492
-0.08(-1.42%)
Oct 07, 2019
5.658
5.702
5.613
5.631
16,894,564
-0.04(-0.78%)
Oct 04, 2019
5.649
5.738
5.649
5.676
16,555,469
+0.03(+0.47%)
Oct 03, 2019
5.542
5.667
5.498
5.649
24,712,760
+0.11(+1.93%)
Oct 02, 2019
5.498
5.569
5.480
5.542
20,045,792
+0.02(+0.32%)
Oct 01, 2019
5.587
5.640
5.489
5.524
17,033,098
-0.04(-0.80%)
Sep 30, 2019
5.560
5.578
5.533
5.569
14,329,217
+0.05(+0.89%)
Sep 27, 2019
5.596
5.613
5.489
5.520
16,237,008
-0.05(-0.88%)
Sep 26, 2019
5.604
5.631
5.533
5.569
11,815,806
-0.06(-1.11%)
Sep 25, 2019
5.542
5.640
5.542
5.631
14,403,545
+0.09(+1.61%)
Sep 24, 2019
5.658
5.667
5.533
5.542
21,020,382
-0.09(-1.58%)
Sep 23, 2019
5.596
5.631
5.587
5.631
15,300,842
+0.06(+1.12%)
Sep 20, 2019
5.658
5.667
5.542
5.569
50,545,912
-0.07(-1.26%)
Sep 19, 2019
5.676
5.684
5.631
5.640
17,698,126
-0.04(-0.78%)
Sep 18, 2019
5.756
5.756
5.622
5.684
24,932,838
-0.07(-1.24%)
Sep 17, 2019
5.649
5.773
5.622
5.756
23,763,994
+0.09(+1.57%)
Sep 16, 2019
5.649
5.676
5.613
5.667
18,144,804
-0.02(-0.31%)
Sep 13, 2019
5.756
5.765
5.649
5.684
17,546,486
-0.05(-0.93%)
Sep 12, 2019
5.782
5.791
5.667
5.738
21,026,098
-0.04(-0.62%)
Sep 11, 2019
5.684
5.782
5.667
5.773
27,968,784
+0.12(+2.04%)
Sep 10, 2019
5.578
5.658
5.569
5.658
17,689,330
+0.06(+1.11%)
Sep 09, 2019
5.569
5.613
5.515
5.596
22,678,888
+0.04(+0.64%)
Sep 06, 2019
5.587
5.613
5.547
5.560
26,630,096
-0.03(-0.48%)
Sep 05, 2019
5.560
5.613
5.533
5.587
20,592,884
+0.06(+1.13%)
Sep 04, 2019
5.533
5.551
5.507
5.524
21,958,834
+0.04(+0.81%)
Sep 03, 2019
5.453
5.498
5.427
5.480
16,175,467
-0.01(-0.16%)
Aug 30, 2019
5.542
5.551
5.480
5.489
13,707,982
-0.04(-0.64%)
Aug 29, 2019
5.489
5.551
5.480
5.524
22,038,568
+0.07(+1.31%)
Aug 28, 2019
5.364
5.489
5.364
5.453
19,738,918
+0.06(+1.16%)
Aug 27, 2019
5.427
5.453
5.355
5.391
22,349,792
-0.02(-0.33%)
Aug 26, 2019
5.382
5.409
5.355
5.409
15,062,052
+0.08(+1.50%)
Aug 23, 2019
5.462
5.498
5.302
5.329
22,813,174
-0.15(-2.76%)
Aug 22, 2019
5.480
5.515
5.435
5.480
12,521,259
+0.00(+0.00%)
Aug 21, 2019
5.444
5.515
5.435
5.480
10,891,977
+0.06(+1.15%)
Aug 20, 2019
5.489
5.515
5.409
5.418
18,524,488
-0.08(-1.46%)
Aug 19, 2019
5.462
5.533
5.444
5.498
22,264,264
+0.09(+1.64%)
Aug 16, 2019
5.364
5.471
5.346
5.409
15,181,130
+0.10(+1.84%)
Aug 15, 2019
5.364
5.382
5.302
5.311
19,701,278
-0.03(-0.50%)
Aug 14, 2019
5.355
5.364
5.311
5.338
26,044,492
-0.07(-1.32%)
Aug 13, 2019
5.373
5.471
5.346
5.409
17,692,434
+0.04(+0.66%)
Aug 12, 2019
5.409
5.435
5.373
5.373
14,866,103
-0.07(-1.31%)
Aug 09, 2019
5.453
5.489
5.400
5.444
19,592,706
-0.04(-0.81%)
Aug 08, 2019
5.453
5.507
5.444
5.489
20,934,336
+0.06(+1.18%)
Aug 07, 2019
5.363
5.442
5.274
5.425
23,569,426
+0.02(+0.33%)
Aug 06, 2019
5.407
5.451
5.363
5.407
20,797,722
+0.04(+0.66%)
Aug 05, 2019
5.567
5.576
5.309
5.371
41,455,808
-0.26(-4.57%)
Aug 02, 2019
5.549
5.656
5.540
5.629
26,693,542
+0.06(+1.12%)
Aug 01, 2019
5.576
5.664
5.558
5.567
31,220,688
+0.01(+0.16%)
Jul 31, 2019
5.469
5.611
5.469
5.558
32,020,730
+0.07(+1.29%)
Jul 30, 2019
5.469
5.549
5.425
5.487
33,803,304
+0.02(+0.32%)
Jul 29, 2019
5.522
5.540
5.416
5.469
38,474,068
-0.05(-0.96%)
Jul 26, 2019
5.469
5.531
5.451
5.522
22,125,510
+0.07(+1.30%)
Jul 25, 2019
5.407
5.531
5.398
5.451
37,361,304
+0.04(+0.66%)
Jul 24, 2019
5.354
5.416
5.354
5.416
16,126,438
+0.05(+0.99%)
Jul 23, 2019
5.407
5.425
5.336
5.363
18,145,908
-0.04(-0.66%)
Jul 22, 2019
5.380
5.434
5.380
5.398
22,679,314
+0.02(+0.33%)
Jul 19, 2019
5.363
5.416
5.336
5.380
18,032,336
+0.02(+0.33%)
Jul 18, 2019
5.336
5.389
5.327
5.363
20,417,650
+0.00(+0.00%)
Jul 17, 2019
5.371
5.389
5.309
5.363
16,370,081
-0.01(-0.17%)
Jul 16, 2019
5.354
5.407
5.345
5.371
20,690,004
+0.01(+0.17%)
Jul 15, 2019
5.380
5.389
5.300
5.363
25,985,688
-0.03(-0.49%)
Jul 12, 2019
5.389
5.416
5.358
5.389
25,857,810
+0.04(+0.66%)
Jul 11, 2019
5.354
5.389
5.309
5.354
21,342,210
+0.00(+0.00%)
Jul 10, 2019
5.318
5.354
5.256
5.354
30,172,394
+0.06(+1.17%)
Jul 09, 2019
5.229
5.318
5.229
5.292
31,751,152
+0.03(+0.51%)
Jul 08, 2019
5.221
5.292
5.221
5.265
23,126,152
+0.02(+0.34%)
Jul 05, 2019
5.212
5.274
5.176
5.247
23,869,510
+0.03(+0.51%)
Jul 03, 2019
5.185
5.229
5.167
5.221
13,298,958
+0.04(+0.86%)
Jul 02, 2019
5.052
5.194
5.052
5.176
32,168,466
+0.11(+2.10%)
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
.