Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sirius XM Holdings (NQ: SIRI )

3.030 -0.030 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.343 4.595 4.308 4.433 32,759,282 +0.12(+2.70%)
Mar 30, 2020 4.451 4.559 4.272 4.317 38,768,572 -0.11(-2.43%)
Mar 27, 2020 4.523 4.541 4.397 4.424 27,448,858 -0.24(-5.19%)
Mar 26, 2020 4.550 4.792 4.550 4.667 30,318,846 +0.13(+2.97%)
Mar 25, 2020 4.469 4.774 4.415 4.532 30,125,570 +0.06(+1.41%)
Mar 24, 2020 4.308 4.469 4.218 4.469 56,445,152 +0.41(+10.18%)
Mar 23, 2020 3.931 4.128 3.688 4.056 64,863,564 +0.07(+1.80%)
Mar 20, 2020 4.308 4.424 3.953 3.984 64,976,976 -0.31(-7.31%)
Mar 19, 2020 4.191 4.415 4.047 4.299 45,379,884 +0.04(+0.84%)
Mar 18, 2020 4.622 4.693 4.065 4.263 65,115,512 -0.61(-12.52%)
Mar 17, 2020 4.622 4.918 4.388 4.873 49,800,096 +0.31(+6.89%)
Mar 16, 2020 4.702 5.142 4.469 4.559 52,458,376 -0.74(-13.90%)
Mar 13, 2020 5.187 5.295 4.882 5.295 45,754,820 +0.31(+6.12%)
Mar 12, 2020 5.079 5.340 4.738 4.990 44,804,784 -0.44(-8.10%)
Mar 11, 2020 5.492 5.618 5.349 5.429 40,625,460 -0.25(-4.42%)
Mar 10, 2020 5.528 5.690 5.349 5.681 45,816,156 +0.26(+4.80%)
Mar 09, 2020 5.528 5.618 5.358 5.420 45,849,772 -0.36(-6.21%)
Mar 06, 2020 5.708 5.878 5.681 5.779 37,844,252 -0.18(-3.01%)
Mar 05, 2020 5.815 5.995 5.797 5.959 42,588,616 -0.01(-0.15%)
Mar 04, 2020 5.896 5.977 5.887 5.968 28,128,858 +0.15(+2.62%)
Mar 03, 2020 5.815 6.013 5.752 5.815 41,975,968 -0.06(-1.07%)
Mar 02, 2020 5.636 5.878 5.618 5.878 42,269,728 +0.19(+3.31%)
Feb 28, 2020 5.654 5.770 5.564 5.690 61,637,464 -0.11(-1.86%)
Feb 27, 2020 6.013 6.058 5.788 5.797 60,929,164 -0.30(-4.86%)
Feb 26, 2020 6.282 6.318 6.084 6.093 44,996,172 -0.17(-2.72%)
Feb 25, 2020 6.354 6.381 6.237 6.264 40,423,244 -0.05(-0.85%)
Feb 24, 2020 6.425 6.479 6.318 6.318 34,978,804 -0.18(-2.76%)
Feb 21, 2020 6.578 6.587 6.488 6.497 18,822,672 -0.09(-1.36%)
Feb 20, 2020 6.533 6.641 6.506 6.587 19,598,754 +0.08(+1.24%)
Feb 19, 2020 6.479 6.560 6.470 6.506 22,716,076 +0.01(+0.14%)
Feb 18, 2020 6.452 6.497 6.443 6.497 15,179,872 +0.03(+0.42%)
Feb 14, 2020 6.488 6.506 6.461 6.470 13,674,284 -0.02(-0.28%)
Feb 13, 2020 6.470 6.497 6.461 6.488 11,778,550 +0.04(+0.56%)
Feb 12, 2020 6.434 6.488 6.434 6.452 16,283,878 +0.03(+0.42%)
Feb 11, 2020 6.461 6.479 6.425 6.425 18,496,454 -0.02(-0.37%)
Feb 10, 2020 6.387 6.449 6.378 6.449 15,911,899 +0.08(+1.27%)
Feb 07, 2020 6.396 6.414 6.351 6.369 17,175,586 -0.07(-1.11%)
Feb 06, 2020 6.431 6.494 6.414 6.440 14,946,203 +0.02(+0.28%)
Feb 05, 2020 6.494 6.530 6.423 6.423 21,259,944 -0.04(-0.55%)
Feb 04, 2020 6.467 6.539 6.396 6.458 23,161,598 +0.04(+0.56%)
Feb 03, 2020 6.360 6.449 6.342 6.423 25,940,960 +0.09(+1.41%)
Jan 31, 2020 6.414 6.467 6.315 6.333 20,581,008 -0.11(-1.67%)
Jan 30, 2020 6.315 6.440 6.288 6.440 24,442,854 +0.10(+1.55%)
Jan 29, 2020 6.378 6.387 6.315 6.342 17,756,598 -0.04(-0.70%)
Jan 28, 2020 6.387 6.414 6.360 6.387 21,750,546 +0.02(+0.28%)
Jan 27, 2020 6.324 6.396 6.288 6.369 21,038,324 +0.00(+0.00%)
Jan 24, 2020 6.405 6.431 6.315 6.369 20,252,902 -0.04(-0.70%)
Jan 23, 2020 6.423 6.431 6.342 6.414 20,382,090 -0.04(-0.56%)
Jan 22, 2020 6.414 6.458 6.378 6.449 32,370,226 +0.04(+0.70%)
Jan 21, 2020 6.405 6.431 6.378 6.405 14,411,502 -0.02(-0.28%)
Jan 17, 2020 6.458 6.476 6.414 6.423 15,730,760 -0.03(-0.42%)
Jan 16, 2020 6.440 6.458 6.396 6.449 15,134,366 +0.03(+0.42%)
Jan 15, 2020 6.378 6.449 6.360 6.423 23,384,382 +0.05(+0.84%)
Jan 14, 2020 6.288 6.396 6.252 6.369 23,163,662 +0.05(+0.85%)
Jan 13, 2020 6.270 6.315 6.234 6.315 17,688,284 +0.04(+0.71%)
Jan 10, 2020 6.324 6.324 6.252 6.270 19,417,958 -0.04(-0.71%)
Jan 09, 2020 6.324 6.396 6.297 6.315 19,165,840 -0.01(-0.14%)
Jan 08, 2020 6.324 6.378 6.288 6.324 23,187,518 -0.01(-0.14%)
Jan 07, 2020 6.342 6.414 6.315 6.333 22,953,536 -0.04(-0.70%)
Jan 06, 2020 6.315 6.396 6.297 6.378 21,165,104 +0.03(+0.42%)
Jan 03, 2020 6.315 6.396 6.279 6.351 27,443,092 -0.04(-0.56%)
Jan 02, 2020 6.387 6.440 6.360 6.387 17,844,702 -0.02(-0.28%)
Dec 31, 2019 6.351 6.414 6.342 6.405 13,464,498 +0.05(+0.85%)
Dec 30, 2019 6.396 6.414 6.333 6.351 13,500,586 -0.04(-0.63%)
Dec 27, 2019 6.423 6.449 6.378 6.391 10,232,675 -0.02(-0.35%)
Dec 26, 2019 6.414 6.423 6.396 6.414 10,351,537 +0.02(+0.28%)
Dec 24, 2019 6.378 6.405 6.369 6.396 5,893,620 +0.04(+0.71%)
Dec 23, 2019 6.414 6.431 6.333 6.351 15,660,247 -0.08(-1.25%)
Dec 20, 2019 6.351 6.431 6.342 6.431 40,029,328 +0.09(+1.41%)
Dec 19, 2019 6.306 6.351 6.306 6.342 19,728,396 +0.04(+0.57%)
Dec 18, 2019 6.252 6.315 6.243 6.306 24,602,680 +0.04(+0.72%)
Dec 17, 2019 6.234 6.261 6.181 6.261 17,522,360 +0.02(+0.29%)
Dec 16, 2019 6.208 6.243 6.172 6.243 16,165,390 +0.04(+0.72%)
Dec 13, 2019 6.172 6.234 6.136 6.199 25,269,044 +0.03(+0.44%)
Dec 12, 2019 6.154 6.208 6.127 6.172 20,967,012 +0.02(+0.29%)
Dec 11, 2019 6.181 6.190 6.127 6.154 16,160,307 -0.02(-0.29%)
Dec 10, 2019 6.154 6.216 6.127 6.172 16,324,460 +0.02(+0.29%)
Dec 09, 2019 6.118 6.163 6.109 6.154 11,047,288 +0.04(+0.59%)
Dec 06, 2019 6.190 6.199 6.118 6.118 19,568,446 -0.03(-0.44%)
Dec 05, 2019 6.172 6.172 6.109 6.145 21,796,406 -0.01(-0.15%)
Dec 04, 2019 6.091 6.154 6.064 6.154 21,431,222 +0.08(+1.33%)
Dec 03, 2019 6.190 6.199 6.002 6.073 35,480,340 -0.10(-1.60%)
Dec 02, 2019 6.243 6.252 6.163 6.172 31,979,848 -0.08(-1.29%)
Nov 29, 2019 6.234 6.270 6.163 6.252 12,494,136 +0.04(+0.72%)
Nov 27, 2019 6.163 6.225 6.163 6.208 23,001,666 +0.04(+0.58%)
Nov 26, 2019 6.145 6.181 6.109 6.172 27,681,228 +0.04(+0.58%)
Nov 25, 2019 6.118 6.163 6.064 6.136 25,255,214 +0.04(+0.66%)
Nov 22, 2019 6.225 6.270 6.091 6.096 67,496,760 -0.14(-2.23%)
Nov 21, 2019 6.216 6.243 6.127 6.234 27,064,566 +0.05(+0.87%)
Nov 20, 2019 6.208 6.243 6.127 6.181 15,048,164 -0.06(-1.00%)
Nov 19, 2019 6.234 6.261 6.190 6.243 16,169,090 +0.02(+0.29%)
Nov 18, 2019 6.199 6.243 6.190 6.225 16,707,353 +0.03(+0.43%)
Nov 15, 2019 6.261 6.270 6.190 6.199 18,246,310 -0.05(-0.86%)
Nov 14, 2019 6.172 6.261 6.163 6.252 21,135,348 +0.07(+1.16%)
Nov 13, 2019 6.199 6.252 6.163 6.181 25,908,008 -0.03(-0.43%)
Nov 12, 2019 6.225 6.252 6.181 6.208 19,938,876 -0.03(-0.43%)
Nov 11, 2019 6.109 6.261 6.091 6.234 15,679,006 +0.10(+1.61%)
Nov 08, 2019 6.091 6.163 6.064 6.136 16,955,882 +0.04(+0.74%)
Nov 07, 2019 6.082 6.145 6.073 6.091 19,082,880 +0.03(+0.49%)
Nov 06, 2019 6.106 6.124 6.043 6.061 18,697,706 -0.04(-0.73%)
Nov 05, 2019 6.061 6.151 6.034 6.106 18,197,704 +0.05(+0.89%)
Nov 04, 2019 6.124 6.133 6.034 6.052 18,885,386 -0.04(-0.73%)
Nov 01, 2019 6.025 6.110 6.008 6.097 33,490,766 +0.09(+1.49%)
Oct 31, 2019 5.793 6.034 5.793 6.008 42,898,624 +0.22(+3.86%)
Oct 30, 2019 5.722 5.784 5.623 5.784 22,354,906 +0.09(+1.57%)
Oct 29, 2019 5.757 5.784 5.677 5.695 22,303,636 -0.08(-1.39%)
Oct 28, 2019 5.766 5.802 5.757 5.775 13,218,647 +0.02(+0.31%)
Oct 25, 2019 5.757 5.811 5.722 5.757 19,357,718 -0.02(-0.31%)
Oct 24, 2019 5.730 5.784 5.650 5.775 26,696,692 +0.01(+0.16%)
Oct 23, 2019 5.730 5.784 5.722 5.766 14,126,511 +0.04(+0.78%)
Oct 22, 2019 5.739 5.748 5.704 5.722 18,204,414 -0.02(-0.31%)
Oct 21, 2019 5.757 5.802 5.695 5.739 15,989,896 -0.01(-0.16%)
Oct 18, 2019 5.811 5.811 5.730 5.748 15,106,774 -0.04(-0.77%)
Oct 17, 2019 5.784 5.811 5.722 5.793 17,021,794 +0.04(+0.78%)
Oct 16, 2019 5.730 5.793 5.695 5.748 18,321,628 +0.00(+0.00%)
Oct 15, 2019 5.668 5.784 5.668 5.748 19,963,548 +0.09(+1.58%)
Oct 14, 2019 5.641 5.686 5.587 5.659 12,097,746 +0.02(+0.32%)
Oct 11, 2019 5.641 5.699 5.632 5.641 15,674,118 +0.05(+0.96%)
Oct 10, 2019 5.570 5.641 5.561 5.587 15,521,369 +0.02(+0.32%)
Oct 09, 2019 5.596 5.614 5.534 5.570 12,735,998 -0.01(-0.16%)
Oct 08, 2019 5.641 5.650 5.570 5.579 19,577,694 -0.08(-1.42%)
Oct 07, 2019 5.686 5.730 5.641 5.659 16,811,442 -0.04(-0.78%)
Oct 04, 2019 5.677 5.766 5.677 5.704 16,474,016 +0.03(+0.47%)
Oct 03, 2019 5.570 5.695 5.525 5.677 24,591,172 +0.11(+1.93%)
Oct 02, 2019 5.525 5.596 5.507 5.570 19,947,166 +0.02(+0.32%)
Oct 01, 2019 5.614 5.668 5.516 5.552 16,949,294 -0.04(-0.80%)
Sep 30, 2019 5.587 5.605 5.561 5.596 14,258,717 +0.05(+0.89%)
Sep 27, 2019 5.623 5.641 5.516 5.547 16,157,122 -0.05(-0.88%)
Sep 26, 2019 5.632 5.659 5.561 5.596 11,757,671 -0.06(-1.11%)
Sep 25, 2019 5.570 5.668 5.570 5.659 14,332,679 +0.09(+1.60%)
Sep 24, 2019 5.686 5.695 5.561 5.570 20,916,962 -0.09(-1.58%)
Sep 23, 2019 5.623 5.659 5.614 5.659 15,225,562 +0.06(+1.12%)
Sep 20, 2019 5.686 5.695 5.570 5.596 50,297,224 -0.07(-1.26%)
Sep 19, 2019 5.704 5.713 5.659 5.668 17,611,050 -0.04(-0.78%)
Sep 18, 2019 5.784 5.784 5.650 5.713 24,810,168 -0.07(-1.24%)
Sep 17, 2019 5.677 5.802 5.650 5.784 23,647,074 +0.09(+1.57%)
Sep 16, 2019 5.677 5.704 5.641 5.695 18,055,532 -0.02(-0.31%)
Sep 13, 2019 5.784 5.793 5.677 5.713 17,460,156 -0.05(-0.93%)
Sep 12, 2019 5.811 5.820 5.695 5.766 20,922,648 -0.04(-0.62%)
Sep 11, 2019 5.713 5.811 5.695 5.802 27,831,176 +0.12(+2.04%)
Sep 10, 2019 5.605 5.686 5.596 5.686 17,602,298 +0.06(+1.11%)
Sep 09, 2019 5.596 5.641 5.543 5.623 22,567,308 +0.04(+0.64%)
Sep 06, 2019 5.614 5.641 5.574 5.587 26,499,076 -0.03(-0.48%)
Sep 05, 2019 5.587 5.641 5.561 5.614 20,491,566 +0.06(+1.13%)
Sep 04, 2019 5.561 5.579 5.534 5.552 21,850,796 +0.04(+0.81%)
Sep 03, 2019 5.480 5.525 5.453 5.507 16,095,883 -0.01(-0.16%)
Aug 30, 2019 5.570 5.579 5.507 5.516 13,640,538 -0.04(-0.64%)
Aug 29, 2019 5.516 5.579 5.507 5.552 21,930,136 +0.07(+1.31%)
Aug 28, 2019 5.391 5.516 5.391 5.480 19,641,802 +0.06(+1.16%)
Aug 27, 2019 5.453 5.480 5.382 5.418 22,239,830 -0.02(-0.33%)
Aug 26, 2019 5.409 5.435 5.382 5.435 14,987,946 +0.08(+1.50%)
Aug 23, 2019 5.489 5.525 5.328 5.355 22,700,934 -0.15(-2.76%)
Aug 22, 2019 5.507 5.543 5.462 5.507 12,459,654 +0.00(+0.00%)
Aug 21, 2019 5.471 5.543 5.462 5.507 10,838,388 +0.06(+1.15%)
Aug 20, 2019 5.516 5.543 5.435 5.444 18,433,346 -0.08(-1.46%)
Aug 19, 2019 5.489 5.561 5.471 5.525 22,154,724 +0.09(+1.64%)
Aug 16, 2019 5.391 5.498 5.373 5.435 15,106,438 +0.10(+1.84%)
Aug 15, 2019 5.391 5.409 5.328 5.337 19,604,348 -0.03(-0.50%)
Aug 14, 2019 5.382 5.391 5.337 5.364 25,916,352 -0.07(-1.32%)
Aug 13, 2019 5.400 5.498 5.373 5.435 17,605,386 +0.04(+0.66%)
Aug 12, 2019 5.435 5.462 5.400 5.400 14,792,962 -0.07(-1.31%)
Aug 09, 2019 5.480 5.516 5.427 5.471 19,496,310 -0.04(-0.81%)
Aug 08, 2019 5.480 5.534 5.471 5.516 20,831,338 +0.06(+1.18%)
Aug 07, 2019 5.389 5.469 5.300 5.451 23,453,846 +0.02(+0.33%)
Aug 06, 2019 5.434 5.478 5.389 5.434 20,695,734 +0.04(+0.66%)
Aug 05, 2019 5.594 5.603 5.335 5.398 41,252,516 -0.26(-4.57%)
Aug 02, 2019 5.576 5.683 5.567 5.657 26,562,642 +0.06(+1.12%)
Aug 01, 2019 5.603 5.692 5.585 5.594 31,067,588 +0.01(+0.16%)
Jul 31, 2019 5.496 5.639 5.496 5.585 31,863,706 +0.07(+1.29%)
Jul 30, 2019 5.496 5.576 5.451 5.514 33,637,540 +0.02(+0.32%)
Jul 29, 2019 5.550 5.567 5.443 5.496 38,285,396 -0.05(-0.96%)
Jul 26, 2019 5.496 5.559 5.478 5.550 22,017,010 +0.07(+1.30%)
Jul 25, 2019 5.434 5.559 5.425 5.478 37,178,092 +0.04(+0.66%)
Jul 24, 2019 5.380 5.443 5.380 5.443 16,047,357 +0.05(+0.99%)
Jul 23, 2019 5.434 5.451 5.362 5.389 18,056,924 -0.04(-0.66%)
Jul 22, 2019 5.407 5.460 5.407 5.425 22,568,098 +0.02(+0.33%)
Jul 19, 2019 5.389 5.443 5.362 5.407 17,943,908 +0.02(+0.33%)
Jul 18, 2019 5.362 5.416 5.353 5.389 20,317,526 +0.00(+0.00%)
Jul 17, 2019 5.398 5.416 5.335 5.389 16,289,806 -0.01(-0.17%)
Jul 16, 2019 5.380 5.434 5.371 5.398 20,588,544 +0.01(+0.17%)
Jul 15, 2019 5.407 5.416 5.327 5.389 25,858,258 -0.03(-0.49%)
Jul 12, 2019 5.416 5.443 5.385 5.416 25,731,008 +0.04(+0.66%)
Jul 11, 2019 5.380 5.416 5.335 5.380 21,237,552 +0.00(+0.00%)
Jul 10, 2019 5.344 5.380 5.282 5.380 30,024,434 +0.06(+1.17%)
Jul 09, 2019 5.255 5.344 5.255 5.318 31,595,450 +0.03(+0.51%)
Jul 08, 2019 5.246 5.318 5.246 5.291 23,012,746 +0.02(+0.34%)
Jul 05, 2019 5.237 5.300 5.202 5.273 23,752,458 +0.03(+0.51%)
Jul 03, 2019 5.211 5.255 5.193 5.246 13,233,743 +0.04(+0.86%)
Jul 02, 2019 5.077 5.219 5.077 5.202 32,010,718 +0.11(+2.10%)
Jul 01, 2019 5.023 5.095 5.005 5.095 21,889,476 +0.12(+2.33%)
Jun 28, 2019 4.952 5.023 4.943 4.979 36,312,376 +0.01(+0.18%)
Jun 27, 2019 4.961 5.005 4.916 4.970 21,215,372 +0.04(+0.72%)
Jun 26, 2019 4.961 5.005 4.916 4.934 21,820,628 -0.01(-0.18%)
Jun 25, 2019 4.979 4.996 4.907 4.943 28,351,136 -0.04(-0.72%)
Jun 24, 2019 5.014 5.023 4.925 4.979 25,525,918 -0.02(-0.36%)
Jun 21, 2019 5.095 5.121 4.988 4.996 56,443,300 -0.12(-2.44%)
Jun 20, 2019 5.095 5.139 5.059 5.121 20,692,968 +0.05(+1.06%)
Jun 19, 2019 5.103 5.130 5.005 5.068 21,855,436 -0.02(-0.35%)
Jun 18, 2019 5.077 5.157 5.059 5.086 29,034,706 +0.06(+1.24%)
Jun 17, 2019 4.952 5.103 4.916 5.023 30,540,276 +0.06(+1.26%)
Jun 14, 2019 4.970 4.996 4.934 4.961 20,394,762 -0.02(-0.36%)
Jun 13, 2019 4.934 5.005 4.898 4.979 24,372,908 +0.07(+1.45%)
Jun 12, 2019 4.898 4.934 4.880 4.907 17,361,182 +0.01(+0.18%)
Jun 11, 2019 4.880 4.943 4.854 4.898 29,114,506 +0.05(+1.10%)
Jun 10, 2019 4.800 4.898 4.782 4.845 36,938,212 +0.11(+2.26%)
Jun 07, 2019 4.756 4.791 4.711 4.738 22,752,592 +0.00(+0.00%)
Jun 06, 2019 4.720 4.756 4.684 4.738 23,864,444 +0.04(+0.76%)
Jun 05, 2019 4.854 4.854 4.702 4.702 27,329,606 -0.11(-2.23%)
Jun 04, 2019 4.738 4.818 4.738 4.809 30,962,076 +0.11(+2.28%)
Jun 03, 2019 4.738 4.756 4.666 4.702 25,239,290 -0.04(-0.75%)
May 31, 2019 4.756 4.756 4.675 4.738 33,603,064 -0.05(-1.12%)
May 30, 2019 4.773 4.845 4.773 4.791 26,822,304 +0.03(+0.56%)
May 29, 2019 4.756 4.800 4.711 4.764 31,711,206 -0.01(-0.19%)
May 28, 2019 4.827 4.872 4.756 4.773 45,370,268 -0.05(-1.11%)
May 24, 2019 4.872 4.925 4.800 4.827 26,853,266 +0.02(+0.37%)
May 23, 2019 4.934 4.952 4.756 4.809 39,432,256 -0.15(-3.06%)
May 22, 2019 5.014 5.041 4.961 4.961 19,333,482 -0.07(-1.42%)
May 21, 2019 5.005 5.077 4.996 5.032 18,491,070 +0.05(+1.08%)
May 20, 2019 5.014 5.059 4.970 4.979 23,073,002 -0.07(-1.41%)
May 17, 2019 5.023 5.095 5.014 5.050 23,283,514 +0.01(+0.18%)
May 16, 2019 4.996 5.095 4.996 5.041 19,250,842 +0.04(+0.71%)
May 15, 2019 5.014 5.050 4.988 5.005 26,483,778 -0.02(-0.36%)
May 14, 2019 4.988 5.121 4.970 5.023 32,836,538 +0.05(+1.08%)
May 13, 2019 5.050 5.077 4.970 4.970 28,935,512 -0.15(-2.96%)
May 10, 2019 5.086 5.148 5.023 5.121 23,401,984 +0.03(+0.53%)
May 09, 2019 5.077 5.121 5.023 5.095 26,703,684 -0.02(-0.31%)
May 08, 2019 5.075 5.146 5.057 5.111 27,827,970 +0.02(+0.35%)
May 07, 2019 5.155 5.173 5.048 5.093 39,065,088 -0.11(-2.05%)
May 06, 2019 5.155 5.217 5.146 5.200 26,218,236 -0.04(-0.68%)
May 03, 2019 5.173 5.253 5.164 5.235 30,175,824 +0.10(+1.91%)
May 02, 2019 5.244 5.253 5.093 5.137 42,032,136 -0.10(-1.87%)
May 01, 2019 5.173 5.262 5.173 5.235 32,562,384 +0.04(+0.86%)
Apr 30, 2019 5.226 5.271 5.155 5.191 38,845,312 -0.04(-0.68%)
Apr 29, 2019 5.191 5.262 5.111 5.226 37,429,536 +0.08(+1.56%)
Apr 26, 2019 5.119 5.253 5.102 5.146 41,316,864 +0.04(+0.87%)
Apr 25, 2019 5.137 5.173 5.039 5.102 41,807,212 +0.02(+0.35%)
Apr 24, 2019 5.333 5.458 5.013 5.084 93,065,688 -0.39(-7.15%)
Apr 23, 2019 5.431 5.493 5.431 5.476 36,234,716 +0.03(+0.49%)
Apr 22, 2019 5.360 5.467 5.342 5.449 29,688,656 +0.07(+1.32%)
Apr 18, 2019 5.378 5.404 5.315 5.378 30,991,804 +0.03(+0.50%)
Apr 17, 2019 5.306 5.360 5.262 5.351 22,288,352 +0.04(+0.84%)
Apr 16, 2019 5.333 5.351 5.262 5.306 24,230,444 -0.03(-0.50%)
Apr 15, 2019 5.431 5.431 5.253 5.333 29,757,276 -0.10(-1.80%)
Apr 12, 2019 5.404 5.458 5.378 5.431 22,258,610 +0.04(+0.83%)
Apr 11, 2019 5.342 5.395 5.324 5.387 25,539,744 +0.05(+1.00%)
Apr 10, 2019 5.315 5.351 5.280 5.333 29,096,880 +0.02(+0.34%)
Apr 09, 2019 5.289 5.333 5.235 5.315 25,928,998 -0.01(-0.17%)
Apr 08, 2019 5.289 5.342 5.271 5.324 28,826,416 +0.04(+0.67%)
Apr 05, 2019 5.298 5.329 5.226 5.289 33,364,946 -0.02(-0.34%)
Apr 04, 2019 5.280 5.315 5.244 5.306 29,024,674 +0.04(+0.68%)
Apr 03, 2019 5.244 5.306 5.235 5.271 33,558,848 +0.04(+0.85%)
Apr 02, 2019 5.155 5.244 5.128 5.226 36,932,592 +0.07(+1.38%)
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.