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
)
3.010
-0.040 (-1.31%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Jul 31, 2015
3.475
3.493
3.458
3.458
30,894,132
-0.01(-0.25%)
Jul 30, 2015
3.458
3.501
3.440
3.467
42,677,944
+0.02(+0.51%)
Jul 29, 2015
3.475
3.493
3.449
3.449
41,258,528
-0.01(-0.25%)
Jul 28, 2015
3.432
3.467
3.370
3.458
97,436,272
+0.10(+3.12%)
Jul 27, 2015
3.370
3.405
3.301
3.353
64,948,104
-0.03(-1.03%)
Jul 24, 2015
3.405
3.432
3.370
3.388
41,331,992
-0.00(-0.13%)
Jul 23, 2015
3.370
3.397
3.362
3.392
65,883,664
+0.03(+0.91%)
Jul 22, 2015
3.344
3.370
3.336
3.362
24,257,488
+0.00(+0.13%)
Jul 21, 2015
3.327
3.353
3.327
3.357
37,945,160
+0.01(+0.39%)
Jul 20, 2015
3.379
3.379
3.336
3.344
17,767,970
-0.03(-0.78%)
Jul 17, 2015
3.379
3.397
3.353
3.370
20,318,000
-0.02(-0.52%)
Jul 16, 2015
3.362
3.397
3.362
3.388
21,046,782
+0.03(+1.04%)
Jul 15, 2015
3.327
3.379
3.327
3.353
22,891,584
+0.01(+0.26%)
Jul 14, 2015
3.327
3.379
3.327
3.344
31,963,274
+0.01(+0.26%)
Jul 13, 2015
3.274
3.344
3.266
3.336
24,486,682
+0.08(+2.55%)
Jul 10, 2015
3.248
3.274
3.231
3.253
22,492,264
+0.02(+0.54%)
Jul 09, 2015
3.196
3.257
3.196
3.235
38,230,016
+0.06(+1.79%)
Jul 08, 2015
3.226
3.248
3.170
3.178
22,786,254
-0.06(-1.89%)
Jul 07, 2015
3.213
3.266
3.178
3.240
25,295,694
+0.03(+0.82%)
Jul 06, 2015
3.231
3.231
3.196
3.213
43,102,076
-0.04(-1.34%)
Jul 02, 2015
3.274
3.257
3.257
3.257
18,547,808
-0.02(-0.53%)
Jul 01, 2015
3.283
3.283
3.257
3.274
33,548,106
+0.02(+0.54%)
Jun 30, 2015
3.257
3.274
3.231
3.257
36,048,552
+0.02(+0.54%)
Jun 29, 2015
3.336
3.336
3.240
3.240
36,538,620
-0.13(-3.89%)
Jun 26, 2015
3.344
3.370
3.327
3.370
41,513,532
+0.04(+1.18%)
Jun 25, 2015
3.344
3.344
3.314
3.331
24,599,978
+0.00(+0.13%)
Jun 24, 2015
3.353
3.379
3.327
3.327
15,802,335
-0.04(-1.30%)
Jun 23, 2015
3.370
3.388
3.353
3.370
12,260,468
-0.02(-0.52%)
Jun 22, 2015
3.388
3.405
3.370
3.388
19,879,888
+0.01(+0.26%)
Jun 19, 2015
3.370
3.388
3.362
3.379
38,698,224
+0.00(+0.00%)
Jun 18, 2015
3.292
3.388
3.292
3.379
54,267,052
+0.09(+2.65%)
Jun 17, 2015
3.292
3.301
3.266
3.292
34,473,528
+0.01(+0.27%)
Jun 16, 2015
3.292
3.309
3.274
3.283
32,950,904
-0.01(-0.27%)
Jun 15, 2015
3.301
3.327
3.274
3.292
28,132,496
-0.03(-1.05%)
Jun 12, 2015
3.318
3.336
3.301
3.327
13,122,337
-0.01(-0.26%)
Jun 11, 2015
3.344
3.362
3.309
3.336
25,535,236
-0.01(-0.26%)
Jun 10, 2015
3.309
3.362
3.301
3.344
29,930,112
+0.04(+1.32%)
Jun 09, 2015
3.327
3.344
3.257
3.301
35,184,220
-0.03(-0.79%)
Jun 08, 2015
3.370
3.397
3.327
3.327
25,485,896
-0.06(-1.80%)
Jun 05, 2015
3.405
3.423
3.388
3.388
22,146,910
-0.02(-0.51%)
Jun 04, 2015
3.397
3.427
3.397
3.405
15,335,740
-0.01(-0.26%)
Jun 03, 2015
3.388
3.423
3.379
3.414
18,305,498
+0.03(+1.03%)
Jun 02, 2015
3.370
3.397
3.362
3.379
21,751,778
-0.01(-0.26%)
Jun 01, 2015
3.362
3.388
3.353
3.388
28,263,770
+0.02(+0.52%)
May 29, 2015
3.318
3.375
3.309
3.370
35,817,260
+0.05(+1.58%)
May 28, 2015
3.388
3.397
3.309
3.318
43,862,464
-0.09(-2.56%)
May 27, 2015
3.379
3.423
3.379
3.405
21,750,764
+0.03(+0.78%)
May 26, 2015
3.397
3.405
3.362
3.379
21,883,966
-0.03(-1.02%)
May 22, 2015
3.423
3.414
3.414
3.414
19,348,438
-0.02(-0.51%)
May 21, 2015
3.414
3.432
3.405
3.432
19,172,938
+0.02(+0.51%)
May 20, 2015
3.405
3.423
3.397
3.414
17,895,626
+0.01(+0.26%)
May 19, 2015
3.414
3.423
3.397
3.405
18,176,824
+0.00(+0.00%)
May 18, 2015
3.397
3.414
3.388
3.405
14,599,228
-0.01(-0.26%)
May 15, 2015
3.405
3.414
3.405
3.414
19,866,094
+0.02(+0.51%)
May 14, 2015
3.388
3.405
3.379
3.397
12,631,223
+0.03(+0.78%)
May 13, 2015
3.353
3.379
3.344
3.370
18,956,086
+0.02(+0.65%)
May 12, 2015
3.327
3.370
3.318
3.349
18,261,174
+0.00(+0.13%)
May 11, 2015
3.362
3.370
3.336
3.344
19,949,010
-0.03(-1.03%)
May 08, 2015
3.379
3.397
3.362
3.379
21,653,352
+0.02(+0.52%)
May 07, 2015
3.344
3.370
3.327
3.362
20,153,376
+0.02(+0.52%)
May 06, 2015
3.362
3.370
3.331
3.344
22,990,330
-0.01(-0.26%)
May 05, 2015
3.388
3.405
3.344
3.353
24,842,640
-0.04(-1.29%)
May 04, 2015
3.432
3.449
3.388
3.397
31,445,126
-0.03(-1.02%)
May 01, 2015
3.440
3.449
3.405
3.432
34,624,428
-0.02(-0.51%)
Apr 30, 2015
3.467
3.484
3.405
3.449
45,456,732
-0.03(-0.75%)
Apr 29, 2015
3.432
3.493
3.405
3.475
45,580,704
+0.03(+0.89%)
Apr 28, 2015
3.405
3.449
3.362
3.445
62,749,836
-0.00(-0.13%)
Apr 27, 2015
3.458
3.475
3.432
3.449
25,815,118
-0.01(-0.38%)
Apr 24, 2015
3.449
3.475
3.432
3.462
29,522,788
+0.03(+0.89%)
Apr 23, 2015
3.432
3.449
3.414
3.432
23,434,752
-0.01(-0.25%)
Apr 22, 2015
3.432
3.440
3.397
3.440
24,139,088
+0.00(+0.00%)
Apr 21, 2015
3.427
3.458
3.423
3.440
28,113,350
+0.03(+0.77%)
Apr 20, 2015
3.397
3.440
3.397
3.414
22,901,322
+0.03(+0.77%)
Apr 17, 2015
3.405
3.432
3.370
3.388
33,026,354
-0.05(-1.52%)
Apr 16, 2015
3.458
3.475
3.405
3.440
29,138,894
-0.01(-0.25%)
Apr 15, 2015
3.432
3.467
3.432
3.449
25,666,260
+0.02(+0.51%)
Apr 14, 2015
3.414
3.449
3.388
3.432
38,967,720
+0.01(+0.26%)
Apr 13, 2015
3.432
3.449
3.405
3.423
30,188,058
-0.02(-0.63%)
Apr 10, 2015
3.440
3.467
3.432
3.445
27,051,596
+0.01(+0.38%)
Apr 09, 2015
3.405
3.440
3.388
3.432
19,320,480
+0.03(+0.77%)
Apr 08, 2015
3.414
3.423
3.379
3.405
38,861,264
-0.00(-0.13%)
Apr 07, 2015
3.414
3.436
3.405
3.410
24,808,450
-0.00(-0.13%)
Apr 06, 2015
3.405
3.449
3.405
3.414
34,555,940
-0.00(-0.13%)
Apr 02, 2015
3.370
3.419
3.419
3.419
31,784,838
+0.06(+1.69%)
Apr 01, 2015
3.353
3.370
3.344
3.362
28,492,534
+0.03(+0.79%)
Mar 31, 2015
3.370
3.397
3.336
3.336
28,966,834
-0.04(-1.29%)
Mar 30, 2015
3.370
3.405
3.362
3.379
21,031,190
+0.02(+0.52%)
Mar 27, 2015
3.353
3.388
3.344
3.362
16,734,531
-0.01(-0.26%)
Mar 26, 2015
3.336
3.379
3.327
3.370
29,118,124
+0.03(+0.78%)
Mar 25, 2015
3.440
3.440
3.336
3.344
33,166,686
-0.08(-2.30%)
Mar 24, 2015
3.414
3.440
3.405
3.423
17,177,746
+0.01(+0.26%)
Mar 23, 2015
3.467
3.475
3.414
3.414
32,402,984
-0.06(-1.76%)
Mar 20, 2015
3.493
3.493
3.449
3.475
42,207,180
+0.02(+0.50%)
Mar 19, 2015
3.440
3.467
3.432
3.458
29,685,384
+0.01(+0.25%)
Mar 18, 2015
3.440
3.458
3.414
3.449
27,820,656
+0.00(+0.00%)
Mar 17, 2015
3.414
3.449
3.405
3.449
32,695,394
+0.02(+0.51%)
Mar 16, 2015
3.414
3.440
3.410
3.432
22,472,708
+0.02(+0.51%)
Mar 13, 2015
3.414
3.423
3.362
3.414
43,302,480
-0.01(-0.38%)
Mar 12, 2015
3.405
3.441
3.401
3.427
27,653,744
+0.03(+0.90%)
Mar 11, 2015
3.362
3.397
3.362
3.397
24,319,328
+0.03(+0.78%)
Mar 10, 2015
3.405
3.405
3.344
3.370
34,531,784
-0.06(-1.78%)
Mar 09, 2015
3.414
3.432
3.379
3.432
23,093,498
+0.03(+0.77%)
Mar 06, 2015
3.414
3.423
3.388
3.405
23,513,810
-0.03(-0.76%)
Mar 05, 2015
3.432
3.440
3.405
3.432
22,143,858
-0.01(-0.25%)
Mar 04, 2015
3.501
3.493
3.423
3.440
37,542,760
-0.05(-1.50%)
Mar 03, 2015
3.458
3.528
3.449
3.493
70,114,368
+0.03(+1.01%)
Mar 02, 2015
3.379
3.458
3.379
3.458
34,922,800
+0.06(+1.80%)
Feb 27, 2015
3.397
3.405
3.362
3.397
19,167,552
-0.01(-0.26%)
Feb 26, 2015
3.379
3.405
3.370
3.405
22,394,456
+0.02(+0.52%)
Feb 25, 2015
3.405
3.414
3.370
3.388
30,218,232
-0.03(-0.77%)
Feb 24, 2015
3.336
3.414
3.336
3.414
26,594,402
+0.07(+2.22%)
Feb 23, 2015
3.362
3.370
3.327
3.340
24,300,556
-0.03(-0.91%)
Feb 20, 2015
3.397
3.414
3.344
3.370
27,980,088
-0.01(-0.26%)
Feb 19, 2015
3.397
3.414
3.362
3.379
20,010,198
-0.03(-0.77%)
Feb 18, 2015
3.388
3.414
3.370
3.405
18,650,062
+0.01(+0.26%)
Feb 17, 2015
3.336
3.405
3.327
3.397
30,871,058
+0.05(+1.57%)
Feb 13, 2015
3.423
3.344
3.344
3.344
38,747,036
-0.06(-1.79%)
Feb 12, 2015
3.344
3.405
3.336
3.405
36,439,488
+0.08(+2.36%)
Feb 11, 2015
3.283
3.336
3.274
3.327
52,673,076
+0.05(+1.60%)
Feb 10, 2015
3.240
3.292
3.226
3.274
37,792,564
+0.03(+1.08%)
Feb 09, 2015
3.231
3.257
3.205
3.240
41,057,976
-0.01(-0.27%)
Feb 06, 2015
3.231
3.292
3.205
3.248
70,802,928
+0.03(+0.81%)
Feb 05, 2015
3.187
3.231
3.152
3.222
69,382,648
+0.07(+2.22%)
Feb 04, 2015
3.170
3.187
3.161
3.152
32,909,188
-0.03(-0.82%)
Feb 03, 2015
3.161
3.196
3.135
3.178
46,102,124
+0.03(+0.83%)
Feb 02, 2015
3.109
3.152
3.065
3.152
40,846,060
+0.05(+1.69%)
Jan 30, 2015
3.117
3.126
3.082
3.100
48,309,956
-0.03(-1.11%)
Jan 29, 2015
3.117
3.135
3.074
3.135
34,874,216
+0.03(+0.84%)
Jan 28, 2015
3.178
3.196
3.100
3.109
39,538,672
-0.07(-2.20%)
Jan 27, 2015
3.161
3.196
3.152
3.178
31,056,078
-0.02(-0.55%)
Jan 26, 2015
3.117
3.196
3.109
3.196
42,402,484
+0.08(+2.52%)
Jan 23, 2015
3.152
3.170
3.117
3.117
32,206,756
-0.03(-1.11%)
Jan 22, 2015
3.126
3.152
3.074
3.152
36,525,708
+0.03(+1.12%)
Jan 21, 2015
3.039
3.117
3.030
3.117
43,242,584
+0.07(+2.29%)
Jan 20, 2015
3.082
3.100
3.039
3.047
30,621,334
-0.03(-1.13%)
Jan 16, 2015
3.074
3.100
3.047
3.082
30,752,330
+0.01(+0.28%)
Jan 15, 2015
3.074
3.082
3.047
3.074
29,234,430
+0.01(+0.28%)
Jan 14, 2015
3.056
3.126
3.047
3.065
81,003,008
-0.03(-0.85%)
Jan 13, 2015
3.135
3.196
3.082
3.091
73,570,248
-0.03(-0.84%)
Jan 12, 2015
3.082
3.126
3.074
3.117
34,863,788
+0.03(+1.13%)
Jan 09, 2015
3.074
3.100
3.056
3.082
26,408,004
-0.01(-0.28%)
Jan 08, 2015
2.995
3.109
2.995
3.091
59,737,792
+0.11(+3.81%)
Jan 07, 2015
2.960
3.004
2.951
2.978
108,733,808
+0.05(+1.79%)
Jan 06, 2015
2.969
2.995
2.908
2.925
54,915,068
-0.04(-1.47%)
Jan 05, 2015
3.021
3.030
2.969
2.969
43,359,556
-0.07(-2.16%)
Jan 02, 2015
3.056
3.082
3.004
3.034
39,426,324
-0.02(-0.71%)
Dec 31, 2014
3.056
3.056
3.056
3.056
28,506,044
-0.01(-0.29%)
Dec 30, 2014
3.056
3.074
3.047
3.065
16,531,279
-0.00(-0.14%)
Dec 29, 2014
3.039
3.074
3.030
3.069
26,497,364
+0.02(+0.72%)
Dec 26, 2014
3.039
3.056
3.030
3.047
15,609,427
+0.00(+0.14%)
Dec 24, 2014
3.039
3.043
3.043
3.043
10,867,664
+0.00(+0.14%)
Dec 23, 2014
3.047
3.056
3.030
3.039
26,587,274
-0.01(-0.29%)
Dec 22, 2014
3.021
3.056
3.021
3.047
20,786,544
+0.02(+0.58%)
Dec 19, 2014
2.995
3.056
2.995
3.030
50,797,284
+0.01(+0.43%)
Dec 18, 2014
3.004
3.021
2.995
3.017
33,456,896
+0.04(+1.32%)
Dec 17, 2014
2.899
2.982
2.899
2.978
39,974,128
+0.07(+2.40%)
Dec 16, 2014
2.899
2.951
2.890
2.908
47,003,928
-0.01(-0.30%)
Dec 15, 2014
2.978
2.999
2.854
2.916
69,657,328
-0.06(-2.05%)
Dec 12, 2014
2.995
3.012
2.969
2.978
36,104,804
-0.04(-1.45%)
Dec 11, 2014
3.012
3.056
3.012
3.021
22,191,192
+0.02(+0.58%)
Dec 10, 2014
3.039
3.065
2.995
3.004
27,272,028
-0.04(-1.43%)
Dec 09, 2014
3.012
3.069
2.986
3.047
25,699,460
+0.02(+0.58%)
Dec 08, 2014
3.030
3.047
3.004
3.030
29,073,706
-0.02(-0.57%)
Dec 05, 2014
3.117
3.122
3.012
3.047
53,721,020
-0.08(-2.51%)
Dec 04, 2014
3.135
3.152
3.100
3.126
27,609,352
-0.02(-0.56%)
Dec 03, 2014
3.135
3.161
3.135
3.143
22,497,386
+0.01(+0.28%)
Dec 02, 2014
3.152
3.161
3.135
3.135
31,094,782
-0.02(-0.55%)
Dec 01, 2014
3.152
3.170
3.126
3.152
32,458,430
-0.02(-0.55%)
Nov 28, 2014
3.143
3.170
3.139
3.170
13,629,834
+0.03(+0.83%)
Nov 26, 2014
3.143
3.143
3.143
3.143
22,694,228
+0.00(+0.00%)
Nov 25, 2014
3.117
3.143
3.109
3.143
35,080,872
+0.03(+0.84%)
Nov 24, 2014
3.091
3.126
3.082
3.117
22,358,790
+0.03(+0.85%)
Nov 21, 2014
3.117
3.126
3.082
3.091
21,515,714
-0.00(-0.14%)
Nov 20, 2014
3.074
3.100
3.047
3.095
25,248,562
+0.02(+0.71%)
Nov 19, 2014
3.100
3.135
3.065
3.074
33,071,552
-0.03(-1.12%)
Nov 18, 2014
3.065
3.126
3.065
3.109
28,762,576
+0.03(+1.14%)
Nov 17, 2014
3.074
3.091
3.047
3.074
21,261,846
-0.01(-0.28%)
Nov 14, 2014
3.074
3.082
3.056
3.082
22,067,874
+0.02(+0.71%)
Nov 13, 2014
3.039
3.065
3.039
3.061
17,391,904
+0.01(+0.43%)
Nov 12, 2014
3.047
3.074
3.039
3.047
26,707,234
-0.01(-0.43%)
Nov 11, 2014
3.039
3.065
3.030
3.061
19,459,818
+0.01(+0.43%)
Nov 10, 2014
3.012
3.047
2.995
3.047
32,968,332
+0.03(+1.01%)
Nov 07, 2014
3.030
3.030
3.004
3.017
32,245,084
+0.00(+0.15%)
Nov 06, 2014
3.047
3.056
3.004
3.012
34,749,884
-0.03(-1.15%)
Nov 05, 2014
3.039
3.056
2.995
3.047
45,888,220
+0.01(+0.29%)
Nov 04, 2014
3.030
3.039
2.995
3.039
34,707,692
+0.00(+0.00%)
Nov 03, 2014
2.995
3.047
2.986
3.039
29,523,360
+0.04(+1.46%)
Oct 31, 2014
2.969
3.012
2.969
2.995
46,073,652
+0.04(+1.48%)
Oct 30, 2014
2.925
2.960
2.916
2.951
29,685,670
+0.03(+0.90%)
Oct 29, 2014
2.908
2.943
2.899
2.925
50,367,544
+0.02(+0.60%)
Oct 28, 2014
2.925
2.951
2.868
2.908
43,935,032
-0.02(-0.60%)
Oct 27, 2014
2.916
2.943
2.890
2.925
21,035,782
-0.02(-0.59%)
Oct 24, 2014
2.951
2.951
2.916
2.943
13,597,677
+0.00(+0.00%)
Oct 23, 2014
2.925
2.943
2.908
2.943
20,145,186
+0.03(+1.20%)
Oct 22, 2014
2.951
2.960
2.908
2.908
15,135,190
-0.04(-1.48%)
Oct 21, 2014
2.899
2.960
2.899
2.951
18,070,206
+0.04(+1.50%)
Oct 20, 2014
2.847
2.908
2.838
2.908
32,420,666
+0.05(+1.83%)
Oct 17, 2014
2.882
2.908
2.838
2.855
36,162,768
-0.00(-0.15%)
Oct 16, 2014
2.794
2.864
2.785
2.860
40,378,936
+0.01(+0.46%)
Oct 15, 2014
2.794
2.873
2.768
2.847
83,420,904
+0.01(+0.31%)
Oct 14, 2014
2.803
2.855
2.777
2.838
67,164,216
+0.05(+1.88%)
Oct 13, 2014
2.742
2.847
2.742
2.785
57,967,836
+0.02(+0.63%)
Oct 10, 2014
2.873
2.882
2.751
2.768
56,218,308
-0.10(-3.35%)
Oct 09, 2014
2.951
2.986
2.864
2.864
63,012,260
-0.11(-3.67%)
Oct 08, 2014
2.934
2.986
2.899
2.973
46,151,500
+0.04(+1.49%)
Oct 07, 2014
2.960
2.969
2.925
2.930
18,858,006
-0.04(-1.32%)
Oct 06, 2014
2.995
3.012
2.943
2.969
25,471,654
-0.02(-0.58%)
Oct 03, 2014
2.951
2.995
2.951
2.986
24,338,644
+0.03(+1.03%)
Oct 02, 2014
2.986
2.995
2.899
2.956
59,055,120
-0.03(-1.02%)
Oct 01, 2014
3.039
3.056
2.978
2.986
62,712,312
-0.06(-2.01%)
Sep 30, 2014
3.065
3.082
3.047
3.047
26,760,152
-0.01(-0.29%)
Sep 29, 2014
3.047
3.082
3.030
3.056
21,202,608
-0.01(-0.29%)
Sep 26, 2014
3.039
3.074
3.039
3.065
33,563,648
+0.03(+0.86%)
Sep 25, 2014
3.091
3.100
3.039
3.039
56,603,468
-0.04(-1.42%)
Sep 24, 2014
3.021
3.117
3.012
3.082
52,791,744
+0.04(+1.44%)
Sep 23, 2014
3.047
3.126
3.039
3.039
66,055,476
-0.03(-1.14%)
Sep 22, 2014
3.126
3.135
3.074
3.074
57,560,956
-0.04(-1.40%)
Sep 19, 2014
3.170
3.178
3.117
3.117
86,670,240
-0.06(-1.79%)
Sep 18, 2014
3.161
3.187
3.161
3.174
25,721,860
+0.00(+0.14%)
Sep 17, 2014
3.135
3.187
3.135
3.170
39,009,360
+0.02(+0.69%)
Sep 16, 2014
3.126
3.152
3.117
3.148
46,315,160
+0.02(+0.56%)
Sep 15, 2014
3.143
3.152
3.117
3.130
33,328,350
-0.02(-0.55%)
Sep 12, 2014
3.143
3.170
3.135
3.148
25,016,430
-0.01(-0.28%)
Sep 11, 2014
3.143
3.170
3.143
3.157
24,128,112
+0.00(+0.00%)
Sep 10, 2014
3.152
3.170
3.143
3.157
33,123,138
+0.04(+1.26%)
Sep 09, 2014
3.117
3.135
3.109
3.117
35,002,504
-0.01(-0.28%)
Sep 08, 2014
3.126
3.152
3.117
3.126
29,168,120
-0.01(-0.42%)
Sep 05, 2014
3.135
3.135
3.126
3.139
24,363,842
+0.00(+0.00%)
Sep 04, 2014
3.170
3.178
3.126
3.139
46,400,708
-0.03(-1.10%)
Sep 03, 2014
3.170
3.178
3.157
3.174
36,989,948
-0.00(-0.14%)
Sep 02, 2014
3.161
3.178
3.152
3.178
35,245,296
+0.01(+0.28%)
Aug 29, 2014
3.161
3.170
3.170
3.170
38,684,280
+0.03(+0.83%)
Aug 28, 2014
3.135
3.161
3.117
3.143
40,134,652
+0.01(+0.28%)
Aug 27, 2014
3.100
3.135
3.100
3.135
45,915,748
+0.03(+0.84%)
Aug 26, 2014
3.143
3.143
3.109
3.109
38,856,228
-0.03(-0.84%)
Aug 25, 2014
3.109
3.143
3.109
3.135
60,448,488
+0.01(+0.42%)
Aug 22, 2014
3.126
3.126
3.100
3.122
21,474,544
-0.00(-0.14%)
Aug 21, 2014
3.109
3.126
3.100
3.126
27,104,692
+0.01(+0.28%)
Aug 20, 2014
3.100
3.126
3.100
3.117
31,037,382
+0.01(+0.28%)
Aug 19, 2014
3.100
3.117
3.091
3.109
26,609,846
+0.01(+0.28%)
Aug 18, 2014
3.109
3.117
3.065
3.100
47,974,092
+0.00(+0.00%)
Aug 15, 2014
3.100
3.126
3.082
3.100
61,698,984
+0.00(+0.00%)
Aug 14, 2014
3.039
3.100
3.039
3.100
69,006,720
+0.05(+1.72%)
Aug 13, 2014
2.986
3.047
2.986
3.047
72,769,936
+0.08(+2.65%)
Aug 12, 2014
2.986
3.004
2.960
2.969
38,564,928
-0.02(-0.73%)
Aug 11, 2014
2.986
3.004
2.978
2.991
27,017,152
-0.01(-0.44%)
Aug 08, 2014
2.925
3.004
2.925
3.004
77,526,360
+0.07(+2.38%)
Aug 07, 2014
2.943
2.960
2.916
2.934
41,393,732
+0.00(+0.00%)
Aug 06, 2014
2.925
2.951
2.899
2.934
52,591,976
-0.01(-0.29%)
Aug 05, 2014
2.916
2.951
2.899
2.943
41,066,240
+0.03(+0.90%)
Aug 04, 2014
2.899
2.943
2.899
2.916
32,938,726
+0.03(+0.91%)
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
.