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

Sirius XM Holdings (NQ: SIRI )

3.090 +0.030 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2023 3.844 3.932 3.824 3.883 15,822,105 +0.01(+0.25%)
Mar 30, 2023 3.824 3.902 3.814 3.873 15,227,669 +0.06(+1.54%)
Mar 29, 2023 3.785 3.839 3.756 3.814 15,197,892 +0.06(+1.56%)
Mar 28, 2023 3.648 3.775 3.638 3.756 17,227,344 +0.09(+2.40%)
Mar 27, 2023 3.707 3.775 3.633 3.667 21,571,670 -0.02(-0.53%)
Mar 24, 2023 3.511 3.697 3.472 3.687 22,620,350 +0.16(+4.43%)
Mar 23, 2023 3.609 3.619 3.491 3.531 18,784,534 -0.07(-1.90%)
Mar 22, 2023 3.697 3.726 3.579 3.599 18,005,240 -0.12(-3.16%)
Mar 21, 2023 3.648 3.726 3.633 3.716 16,602,555 +0.09(+2.43%)
Mar 20, 2023 3.560 3.653 3.545 3.628 15,252,989 +0.07(+1.92%)
Mar 17, 2023 3.521 3.579 3.521 3.560 27,925,072 +0.03(+0.83%)
Mar 16, 2023 3.531 3.560 3.482 3.531 20,255,124 -0.04(-1.10%)
Mar 15, 2023 3.364 3.579 3.355 3.570 21,874,412 +0.14(+3.99%)
Mar 14, 2023 3.570 3.589 3.413 3.433 18,126,518 -0.12(-3.31%)
Mar 13, 2023 3.589 3.702 3.540 3.550 26,073,030 -0.04(-1.09%)
Mar 10, 2023 3.716 3.716 3.560 3.589 22,195,146 -0.13(-3.42%)
Mar 09, 2023 3.775 3.804 3.687 3.716 19,417,678 -0.06(-1.55%)
Mar 08, 2023 3.980 3.990 3.746 3.775 36,041,000 -0.20(-4.93%)
Mar 07, 2023 4.166 4.191 3.951 3.971 22,016,530 -0.23(-5.58%)
Mar 06, 2023 4.127 4.235 4.108 4.205 18,290,206 +0.05(+1.18%)
Mar 03, 2023 4.186 4.215 4.147 4.156 14,735,852 -0.05(-1.16%)
Mar 02, 2023 4.156 4.215 4.122 4.205 12,133,109 +0.03(+0.70%)
Mar 01, 2023 4.293 4.293 4.127 4.176 15,061,141 -0.12(-2.73%)
Feb 28, 2023 4.372 4.372 4.274 4.293 15,238,061 -0.07(-1.57%)
Feb 27, 2023 4.313 4.362 4.303 4.362 12,005,852 +0.07(+1.59%)
Feb 24, 2023 4.284 4.328 4.225 4.293 15,528,288 +0.00(+0.00%)
Feb 23, 2023 4.293 4.313 4.245 4.293 14,490,147 -0.01(-0.23%)
Feb 22, 2023 4.362 4.381 4.298 4.303 14,022,530 -0.05(-1.12%)
Feb 21, 2023 4.460 4.479 4.352 4.352 12,458,714 -0.15(-3.26%)
Feb 17, 2023 4.499 4.533 4.450 4.499 17,809,262 -0.01(-0.22%)
Feb 16, 2023 4.577 4.606 4.499 4.509 22,029,018 -0.08(-1.71%)
Feb 15, 2023 4.509 4.606 4.489 4.587 18,157,748 +0.03(+0.75%)
Feb 14, 2023 4.577 4.597 4.499 4.553 14,693,007 -0.05(-1.17%)
Feb 13, 2023 4.606 4.636 4.577 4.606 14,524,872 -0.01(-0.21%)
Feb 10, 2023 4.626 4.675 4.577 4.616 19,499,538 -0.06(-1.26%)
Feb 09, 2023 4.900 4.968 4.655 4.675 17,942,004 -0.22(-4.40%)
Feb 08, 2023 4.919 4.949 4.861 4.890 17,018,358 -0.04(-0.71%)
Feb 07, 2023 4.857 4.954 4.818 4.925 26,135,600 +0.07(+1.40%)
Feb 06, 2023 5.061 5.071 4.837 4.857 30,353,372 -0.22(-4.31%)
Feb 03, 2023 5.217 5.246 5.071 5.076 26,549,030 -0.08(-1.60%)
Feb 02, 2023 5.470 5.519 5.120 5.159 49,412,452 -0.55(-9.56%)
Feb 01, 2023 5.616 5.733 5.606 5.704 18,326,506 +0.07(+1.21%)
Jan 31, 2023 5.743 5.752 5.577 5.636 30,794,532 -0.08(-1.36%)
Jan 30, 2023 5.713 5.752 5.704 5.713 10,234,126 -0.05(-0.84%)
Jan 27, 2023 5.723 5.791 5.679 5.762 11,154,400 +0.02(+0.34%)
Jan 26, 2023 5.762 5.782 5.718 5.743 16,512,349 -0.01(-0.17%)
Jan 25, 2023 5.636 5.772 5.597 5.752 16,556,592 +0.12(+2.07%)
Jan 24, 2023 5.723 5.723 5.606 5.636 13,298,058 -0.09(-1.53%)
Jan 23, 2023 5.684 5.752 5.674 5.723 12,240,982 +0.04(+0.68%)
Jan 20, 2023 5.626 5.704 5.616 5.684 12,130,925 +0.05(+0.86%)
Jan 19, 2023 5.665 5.684 5.626 5.636 12,788,158 -0.05(-0.86%)
Jan 18, 2023 5.830 5.830 5.674 5.684 18,778,396 -0.14(-2.34%)
Jan 17, 2023 5.791 5.840 5.762 5.820 8,514,318 +0.02(+0.34%)
Jan 13, 2023 5.782 5.801 5.733 5.801 8,576,775 +0.00(+0.00%)
Jan 12, 2023 5.811 5.840 5.743 5.801 10,835,524 -0.03(-0.58%)
Jan 11, 2023 5.782 5.840 5.747 5.835 9,348,568 +0.08(+1.44%)
Jan 10, 2023 5.723 5.772 5.704 5.752 8,669,260 +0.00(+0.00%)
Jan 09, 2023 5.777 5.801 5.733 5.752 10,118,390 -0.08(-1.34%)
Jan 06, 2023 5.733 5.830 5.713 5.830 12,256,838 +0.16(+2.74%)
Jan 05, 2023 5.694 5.713 5.636 5.674 11,893,410 -0.03(-0.51%)
Jan 04, 2023 5.694 5.762 5.674 5.704 18,819,288 +0.07(+1.21%)
Jan 03, 2023 5.684 5.704 5.567 5.636 16,966,210 -0.05(-0.86%)
Dec 30, 2022 5.645 5.684 5.606 5.684 10,104,546 +0.02(+0.34%)
Dec 29, 2022 5.636 5.704 5.626 5.665 11,872,538 +0.09(+1.57%)
Dec 28, 2022 5.626 5.684 5.577 5.577 12,590,325 -0.05(-0.86%)
Dec 27, 2022 5.723 5.752 5.616 5.626 8,492,782 -0.06(-1.03%)
Dec 23, 2022 5.674 5.723 5.645 5.684 9,979,111 +0.03(+0.52%)
Dec 22, 2022 5.694 5.713 5.606 5.655 18,343,232 -0.09(-1.53%)
Dec 21, 2022 5.762 5.767 5.684 5.743 12,618,106 +0.03(+0.51%)
Dec 20, 2022 5.752 5.767 5.694 5.713 9,064,370 -0.03(-0.51%)
Dec 19, 2022 5.840 5.850 5.723 5.743 12,315,508 -0.06(-1.01%)
Dec 16, 2022 5.752 5.830 5.752 5.801 34,230,052 -0.01(-0.17%)
Dec 15, 2022 5.928 5.942 5.811 5.811 17,179,126 -0.15(-2.45%)
Dec 14, 2022 5.947 6.044 5.908 5.957 14,156,505 -0.04(-0.65%)
Dec 13, 2022 6.083 6.093 5.976 5.996 15,544,361 +0.01(+0.16%)
Dec 12, 2022 5.928 6.005 5.889 5.986 9,726,676 +0.04(+0.65%)
Dec 09, 2022 6.005 6.005 5.928 5.947 8,666,526 -0.05(-0.81%)
Dec 08, 2022 6.025 6.044 5.949 5.996 11,862,417 -0.04(-0.65%)
Dec 07, 2022 5.947 6.049 5.937 6.035 12,809,387 +0.05(+0.81%)
Dec 06, 2022 6.039 6.064 5.957 5.986 13,269,136 -0.03(-0.49%)
Dec 05, 2022 6.015 6.044 5.981 6.015 14,781,079 -0.06(-0.96%)
Dec 02, 2022 6.190 6.190 6.074 6.074 15,639,330 -0.17(-2.65%)
Dec 01, 2022 6.190 6.361 6.181 6.239 19,823,094 -0.08(-1.23%)
Nov 30, 2022 6.258 6.317 6.142 6.317 22,721,458 +0.08(+1.25%)
Nov 29, 2022 6.200 6.258 6.181 6.239 11,302,437 +0.03(+0.47%)
Nov 28, 2022 6.297 6.336 6.205 6.210 11,066,007 -0.11(-1.69%)
Nov 25, 2022 6.278 6.619 6.278 6.317 3,943,332 -0.01(-0.15%)
Nov 23, 2022 6.288 6.365 6.274 6.327 10,458,724 +0.01(+0.15%)
Nov 22, 2022 6.278 6.327 6.239 6.317 8,782,489 +0.06(+0.93%)
Nov 21, 2022 6.239 6.307 6.210 6.258 14,158,893 +0.04(+0.63%)
Nov 18, 2022 6.200 6.249 6.103 6.220 14,080,768 +0.03(+0.47%)
Nov 17, 2022 6.210 6.317 6.112 6.190 20,242,668 -0.12(-1.85%)
Nov 16, 2022 6.317 6.341 6.249 6.307 17,275,798 +0.01(+0.15%)
Nov 15, 2022 6.278 6.327 6.239 6.297 17,854,802 +0.05(+0.78%)
Nov 14, 2022 6.278 6.307 6.239 6.249 15,882,902 -0.02(-0.31%)
Nov 11, 2022 6.229 6.278 6.151 6.268 15,594,201 +0.03(+0.47%)
Nov 10, 2022 6.210 6.297 6.161 6.239 19,953,196 +0.11(+1.81%)
Nov 09, 2022 6.128 6.196 6.070 6.128 13,322,635 -0.02(-0.25%)
Nov 08, 2022 6.085 6.172 6.056 6.143 15,917,067 +0.08(+1.27%)
Nov 07, 2022 5.969 6.066 5.969 6.066 16,735,531 +0.12(+1.95%)
Nov 04, 2022 5.931 5.979 5.868 5.950 18,044,334 +0.07(+1.15%)
Nov 03, 2022 5.834 5.911 5.795 5.882 20,888,368 +0.02(+0.33%)
Nov 02, 2022 5.882 5.863 24,406,484 +0.01(+0.17%)
Nov 01, 2022 5.911 6.027 5.849 5.853 17,385,768 +0.02(+0.33%)
Oct 31, 2022 5.969 5.964 5.824 5.834 27,955,236 -0.13(-2.11%)
Oct 28, 2022 5.960 5.998 5.863 5.960 13,297,510 +0.06(+0.98%)
Oct 27, 2022 5.998 6.056 5.892 5.902 16,642,017 -0.12(-1.93%)
Oct 26, 2022 6.104 6.177 6.008 6.018 17,164,022 -0.05(-0.80%)
Oct 25, 2022 6.027 6.095 6.018 6.066 14,751,436 +0.05(+0.80%)
Oct 24, 2022 6.018 6.056 5.940 6.018 11,442,704 +0.04(+0.65%)
Oct 21, 2022 5.892 5.998 5.878 5.979 13,623,801 +0.09(+1.48%)
Oct 20, 2022 5.902 6.153 5.882 5.892 12,890,465 -0.04(-0.65%)
Oct 19, 2022 5.940 6.008 5.873 5.931 11,732,710 -0.09(-1.44%)
Oct 18, 2022 6.027 6.129 5.969 6.018 14,677,624 +0.04(+0.65%)
Oct 17, 2022 5.921 6.008 5.911 5.979 18,839,976 +0.14(+2.31%)
Oct 14, 2022 5.969 6.003 5.839 5.844 15,822,004 -0.09(-1.47%)
Oct 13, 2022 5.708 5.960 5.689 5.931 21,848,170 +0.17(+3.02%)
Oct 12, 2022 5.776 5.815 5.747 5.757 12,407,523 -0.01(-0.17%)
Oct 11, 2022 5.699 5.795 5.679 5.766 17,648,430 +0.04(+0.67%)
Oct 10, 2022 5.679 5.776 5.675 5.728 12,335,945 +0.06(+1.02%)
Oct 07, 2022 5.699 5.723 5.651 5.670 17,737,860 -0.06(-1.01%)
Oct 06, 2022 5.747 5.786 5.699 5.728 10,951,706 -0.04(-0.67%)
Oct 05, 2022 5.699 5.795 5.655 5.766 11,566,631 +0.00(+0.00%)
Oct 04, 2022 5.699 5.795 5.660 5.766 19,167,440 +0.11(+1.88%)
Oct 03, 2022 5.554 5.689 5.515 5.660 14,110,017 +0.14(+2.63%)
Sep 30, 2022 5.622 5.641 5.515 5.515 13,628,853 -0.07(-1.21%)
Sep 29, 2022 5.699 5.704 5.535 5.583 15,306,825 -0.16(-2.86%)
Sep 28, 2022 5.631 5.762 5.612 5.747 16,315,614 +0.13(+2.23%)
Sep 27, 2022 5.679 5.737 5.622 5.622 15,531,786 +0.01(+0.17%)
Sep 26, 2022 5.602 5.665 5.583 5.612 14,655,109 +0.00(+0.00%)
Sep 23, 2022 5.679 5.689 5.593 5.612 14,914,411 -0.06(-1.02%)
Sep 22, 2022 5.689 5.728 5.646 5.670 12,064,854 -0.04(-0.68%)
Sep 21, 2022 5.834 5.844 5.699 5.708 14,416,130 -0.09(-1.50%)
Sep 20, 2022 5.776 5.844 5.718 5.795 15,036,310 -0.02(-0.33%)
Sep 19, 2022 5.766 5.824 5.737 5.815 13,391,588 +0.05(+0.84%)
Sep 16, 2022 5.718 5.776 5.679 5.766 36,575,188 +0.03(+0.51%)
Sep 15, 2022 5.786 5.820 5.718 5.737 18,591,484 -0.07(-1.16%)
Sep 14, 2022 5.805 5.839 5.747 5.805 18,525,778 +0.00(+0.00%)
Sep 13, 2022 5.940 5.950 5.766 5.805 20,032,414 -0.24(-3.99%)
Sep 12, 2022 6.095 6.109 6.008 6.047 11,538,445 -0.01(-0.16%)
Sep 09, 2022 5.979 6.066 5.960 6.056 14,434,548 +0.08(+1.29%)
Sep 08, 2022 5.950 6.018 5.911 5.979 13,277,367 +0.01(+0.16%)
Sep 07, 2022 5.824 5.979 5.805 5.969 16,466,642 +0.17(+3.00%)
Sep 06, 2022 5.882 5.892 5.766 5.795 21,248,094 -0.07(-1.15%)
Sep 02, 2022 5.940 5.969 5.863 5.863 17,522,222 -0.06(-0.98%)
Sep 01, 2022 5.882 5.931 5.858 5.921 17,102,320 +0.04(+0.66%)
Aug 31, 2022 5.969 5.979 5.853 5.882 20,675,622 -0.02(-0.33%)
Aug 30, 2022 5.950 5.950 5.873 5.902 15,924,100 -0.01(-0.16%)
Aug 29, 2022 5.940 5.998 5.892 5.911 11,631,698 -0.05(-0.81%)
Aug 26, 2022 6.037 6.095 5.950 5.960 17,418,996 -0.10(-1.59%)
Aug 25, 2022 6.027 6.104 6.022 6.056 9,318,000 +0.03(+0.48%)
Aug 24, 2022 6.047 6.085 6.008 6.027 8,224,609 -0.04(-0.64%)
Aug 23, 2022 6.027 6.119 6.018 6.066 14,510,327 +0.02(+0.32%)
Aug 22, 2022 6.143 6.143 6.037 6.047 14,581,810 -0.14(-2.19%)
Aug 19, 2022 6.230 6.245 6.133 6.182 17,149,606 -0.09(-1.39%)
Aug 18, 2022 6.317 6.336 6.220 6.269 14,292,760 -0.03(-0.46%)
Aug 17, 2022 6.327 6.365 6.259 6.298 13,709,699 -0.08(-1.21%)
Aug 16, 2022 6.501 6.520 6.375 6.375 13,263,665 -0.16(-2.51%)
Aug 15, 2022 6.501 6.544 6.472 6.539 11,542,556 -0.01(-0.15%)
Aug 12, 2022 6.510 6.568 6.467 6.549 9,250,860 +0.05(+0.74%)
Aug 11, 2022 6.501 6.616 6.472 6.501 11,164,785 -0.01(-0.15%)
Aug 10, 2022 6.529 6.616 6.462 6.510 17,374,286 +0.03(+0.45%)
Aug 09, 2022 6.414 6.510 6.346 6.481 12,845,459 +0.06(+0.90%)
Aug 08, 2022 6.356 6.491 6.336 6.423 13,140,447 +0.07(+1.06%)
Aug 05, 2022 6.385 6.457 6.336 6.356 19,172,772 -0.13(-1.94%)
Aug 04, 2022 6.472 6.529 6.452 6.481 12,435,017 +0.01(+0.18%)
Aug 03, 2022 6.441 6.470 6.393 6.470 16,311,672 +0.03(+0.45%)
Aug 02, 2022 6.421 6.527 6.402 6.441 13,921,564 +0.01(+0.15%)
Aug 01, 2022 6.364 6.460 6.349 6.431 21,865,068 +0.00(+0.00%)
Jul 29, 2022 6.335 6.450 6.239 6.431 19,952,908 +0.10(+1.52%)
Jul 28, 2022 6.200 6.402 6.190 6.335 21,749,684 +0.13(+2.17%)
Jul 27, 2022 6.152 6.219 6.085 6.200 19,095,604 +0.06(+0.94%)
Jul 26, 2022 6.142 6.248 6.133 6.142 16,329,393 +0.00(+0.00%)
Jul 25, 2022 6.248 6.277 6.113 6.142 14,743,344 -0.08(-1.24%)
Jul 22, 2022 6.277 6.344 6.190 6.219 15,752,114 -0.06(-0.92%)
Jul 21, 2022 6.267 6.296 6.123 6.277 16,748,919 +0.01(+0.15%)
Jul 20, 2022 6.229 6.296 6.181 6.267 17,173,224 +0.03(+0.46%)
Jul 19, 2022 6.142 6.258 6.128 6.239 18,078,796 +0.13(+2.05%)
Jul 18, 2022 6.104 6.162 6.085 6.113 13,967,865 +0.00(+0.00%)
Jul 15, 2022 6.085 6.113 6.032 6.113 14,718,460 +0.06(+0.95%)
Jul 14, 2022 5.950 6.075 5.931 6.056 17,071,808 +0.06(+0.96%)
Jul 13, 2022 5.940 6.027 5.911 5.998 11,496,556 +0.03(+0.48%)
Jul 12, 2022 5.969 6.065 5.940 5.969 12,854,985 +0.01(+0.16%)
Jul 11, 2022 6.046 6.046 5.902 5.959 16,131,328 -0.12(-1.90%)
Jul 08, 2022 5.979 6.075 5.979 6.075 11,002,171 +0.06(+0.96%)
Jul 07, 2022 5.959 6.027 5.931 6.017 12,441,743 +0.06(+0.97%)
Jul 06, 2022 6.008 6.017 5.921 5.959 10,577,301 -0.03(-0.48%)
Jul 05, 2022 5.892 5.988 5.844 5.988 15,699,193 +0.01(+0.16%)
Jul 01, 2022 5.902 5.988 5.863 5.979 11,937,610 +0.08(+1.31%)
Jun 30, 2022 5.834 6.008 5.815 5.902 16,889,988 +0.02(+0.33%)
Jun 29, 2022 5.892 5.911 5.825 5.882 10,496,270 -0.01(-0.16%)
Jun 28, 2022 6.017 6.094 5.878 5.892 16,560,362 -0.13(-2.24%)
Jun 27, 2022 5.988 6.036 5.940 6.027 15,659,416 +0.07(+1.13%)
Jun 24, 2022 5.902 5.979 5.882 5.959 29,866,130 +0.09(+1.48%)
Jun 23, 2022 5.748 5.892 5.719 5.873 17,640,264 +0.16(+2.87%)
Jun 22, 2022 5.642 5.757 5.637 5.709 16,786,070 +0.02(+0.34%)
Jun 21, 2022 5.690 5.719 5.642 5.690 19,572,278 +0.06(+1.03%)
Jun 17, 2022 5.536 5.651 5.486 5.632 31,799,370 +0.13(+2.45%)
Jun 16, 2022 5.776 5.786 5.478 5.497 35,246,620 -0.29(-4.99%)
Jun 15, 2022 5.767 5.863 5.728 5.786 25,636,830 +0.08(+1.35%)
Jun 14, 2022 5.748 5.796 5.680 5.709 19,309,880 +0.01(+0.17%)
Jun 13, 2022 5.834 5.853 5.690 5.699 27,900,934 -0.17(-2.95%)
Jun 10, 2022 5.892 5.921 5.863 5.873 18,195,456 -0.05(-0.81%)
Jun 09, 2022 5.998 6.065 5.916 5.921 14,970,338 -0.06(-0.97%)
Jun 08, 2022 6.075 6.075 5.950 5.979 14,850,655 -0.08(-1.27%)
Jun 07, 2022 6.065 6.065 5.950 6.056 14,379,123 +0.03(+0.48%)
Jun 06, 2022 6.065 6.094 5.983 6.027 11,642,351 -0.01(-0.16%)
Jun 03, 2022 6.046 6.085 5.969 6.036 13,285,590 -0.07(-1.10%)
Jun 02, 2022 6.056 6.109 5.979 6.104 14,857,959 +0.03(+0.48%)
Jun 01, 2022 6.171 6.171 6.017 6.075 17,480,426 -0.09(-1.41%)
May 31, 2022 6.133 6.171 6.075 6.162 26,880,172 +0.02(+0.31%)
May 27, 2022 6.104 6.171 6.094 6.142 14,528,837 +0.05(+0.79%)
May 26, 2022 5.969 6.113 5.969 6.094 16,152,994 +0.13(+2.10%)
May 25, 2022 5.998 6.008 5.931 5.969 19,596,074 +0.01(+0.16%)
May 24, 2022 5.931 5.959 5.834 5.959 16,803,896 -0.04(-0.64%)
May 23, 2022 5.969 6.046 5.950 5.998 17,185,408 +0.07(+1.14%)
May 20, 2022 5.940 5.940 5.853 5.931 20,054,022 +0.07(+1.15%)
May 19, 2022 5.786 5.911 5.767 5.863 17,712,226 +0.05(+0.83%)
May 18, 2022 5.921 5.950 5.796 5.815 23,029,076 -0.16(-2.74%)
May 17, 2022 5.950 5.993 5.902 5.979 14,488,392 +0.08(+1.31%)
May 16, 2022 5.911 5.959 5.882 5.902 13,737,795 -0.01(-0.16%)
May 13, 2022 5.776 5.940 5.738 5.911 27,933,180 +0.14(+2.50%)
May 12, 2022 5.776 5.873 5.719 5.767 26,308,390 -0.03(-0.50%)
May 11, 2022 5.815 5.911 5.776 5.796 28,428,596 -0.05(-0.82%)
May 10, 2022 5.931 5.979 5.815 5.844 31,480,216 +0.02(+0.33%)
May 09, 2022 5.796 5.902 5.776 5.825 26,992,900 -0.02(-0.33%)
May 06, 2022 5.873 5.911 5.786 5.844 21,764,400 -0.06(-0.98%)
May 05, 2022 5.950 5.969 5.873 5.902 20,719,058 -0.08(-1.26%)
May 04, 2022 5.842 5.986 5.814 5.977 21,162,194 +0.14(+2.47%)
May 03, 2022 5.804 5.895 5.737 5.833 19,515,908 +0.05(+0.83%)
May 02, 2022 5.814 5.857 5.708 5.785 25,784,522 +0.03(+0.50%)
Apr 29, 2022 6.025 6.044 5.747 5.756 38,494,400 -0.30(-4.91%)
Apr 28, 2022 5.948 6.121 5.833 6.053 32,229,500 +0.33(+5.70%)
Apr 27, 2022 5.833 5.852 5.708 5.727 30,597,658 -0.08(-1.32%)
Apr 26, 2022 5.890 5.948 5.804 5.804 26,854,808 -0.12(-1.94%)
Apr 25, 2022 6.015 6.034 5.881 5.919 22,042,022 -0.08(-1.28%)
Apr 22, 2022 6.053 6.111 5.996 5.996 14,725,051 -0.10(-1.57%)
Apr 21, 2022 6.159 6.217 6.044 6.092 14,928,684 -0.06(-0.94%)
Apr 20, 2022 6.121 6.207 6.111 6.149 11,481,195 +0.00(+0.00%)
Apr 19, 2022 6.082 6.159 6.025 6.149 15,705,213 +0.14(+2.40%)
Apr 18, 2022 6.082 6.111 5.991 6.006 19,486,892 -0.19(-3.10%)
Apr 14, 2022 6.265 6.303 6.183 6.197 11,874,792 -0.07(-1.07%)
Apr 13, 2022 6.274 6.303 6.245 6.265 12,431,851 +0.01(+0.15%)
Apr 12, 2022 6.293 6.351 6.245 6.255 10,045,935 -0.01(-0.15%)
Apr 11, 2022 6.236 6.332 6.217 6.265 10,796,501 +0.03(+0.46%)
Apr 08, 2022 6.274 6.322 6.236 6.236 12,705,068 -0.06(-0.91%)
Apr 07, 2022 6.313 6.332 6.197 6.293 13,420,191 -0.02(-0.30%)
Apr 06, 2022 6.313 6.380 6.293 6.313 17,610,114 -0.04(-0.60%)
Apr 05, 2022 6.418 6.495 6.337 6.351 15,865,983 -0.07(-1.05%)
Apr 04, 2022 6.322 6.437 6.313 6.418 10,316,619 +0.10(+1.52%)
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.