PR Newswire: news distribution, targeting and monitoring
SIRIUS XM HLDGS (NQ: SIRI)
3.630 USD  +0.030 (+0.83%)
Official Closing Price  /  Updated: 5:10 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 3.600 3.630 3.595 3.630 11,901,391 +0.03(+0.83%)
Nov 26, 2014 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 25, 2014 3.570 3.600 3.560 3.600 30,632,151 +0.03(+0.84%)
Nov 24, 2014 3.540 3.580 3.530 3.570 19,523,400 +0.03(+0.85%)
Nov 21, 2014 3.570 3.580 3.530 3.540 18,787,235 -0.00(-0.14%)
Nov 20, 2014 3.520 3.550 3.490 3.545 22,046,710 +0.02(+0.71%)
Nov 19, 2014 3.550 3.590 3.510 3.520 28,877,642 -0.04(-1.12%)
Nov 18, 2014 3.510 3.580 3.510 3.560 25,115,099 +0.04(+1.14%)
Nov 17, 2014 3.520 3.540 3.490 3.520 18,565,562 -0.01(-0.28%)
Nov 14, 2014 3.520 3.530 3.500 3.530 19,269,377 +0.03(+0.71%)
Nov 13, 2014 3.480 3.510 3.480 3.505 15,186,380 +0.01(+0.43%)
Nov 12, 2014 3.490 3.520 3.480 3.490 23,320,405 -0.01(-0.43%)
Nov 11, 2014 3.480 3.510 3.470 3.505 16,992,055 +0.01(+0.43%)
Nov 10, 2014 3.450 3.490 3.430 3.490 28,787,512 +0.04(+1.01%)
Nov 07, 2014 3.470 3.470 3.440 3.455 28,155,979 +0.00(+0.14%)
Nov 06, 2014 3.490 3.500 3.440 3.450 30,343,140 -0.04(-1.15%)
Nov 05, 2014 3.480 3.500 3.430 3.490 40,068,989 +0.01(+0.29%)
Nov 04, 2014 3.470 3.480 3.430 3.480 30,306,295 +0.00(+0.00%)
Nov 03, 2014 3.430 3.490 3.420 3.480 25,779,409 +0.05(+1.46%)
Oct 31, 2014 3.400 3.450 3.400 3.430 40,230,904 +0.05(+1.48%)
Oct 30, 2014 3.350 3.390 3.340 3.380 25,921,134 +0.03(+0.90%)
Oct 29, 2014 3.330 3.370 3.320 3.350 43,980,270 +0.02(+0.60%)
Oct 28, 2014 3.350 3.380 3.284 3.330 38,363,489 -0.02(-0.60%)
Oct 27, 2014 3.340 3.370 3.310 3.350 18,368,166 -0.02(-0.59%)
Oct 24, 2014 3.380 3.380 3.340 3.370 11,873,312 +0.00(+0.00%)
Oct 23, 2014 3.350 3.370 3.330 3.370 17,590,510 +0.04(+1.20%)
Oct 22, 2014 3.330 3.330 13,215,848 -0.05(-1.48%)
Oct 21, 2014 3.320 3.390 3.320 3.380 15,778,665 +0.05(+1.50%)
Oct 20, 2014 3.260 3.330 3.250 3.330 28,309,296 +0.06(+1.83%)
Oct 17, 2014 3.250 3.270 31,576,850 -0.00(-0.15%)
Oct 16, 2014 3.200 3.280 3.190 3.275 35,258,351 +0.02(+0.46%)
Oct 15, 2014 3.200 3.290 3.170 3.260 72,842,033 +0.01(+0.31%)
Oct 14, 2014 3.210 3.270 3.180 3.250 58,646,902 +0.06(+1.88%)
Oct 13, 2014 3.140 3.260 3.140 3.190 50,616,749 +0.02(+0.63%)
Oct 10, 2014 3.290 3.300 3.150 3.170 49,089,085 -0.11(-3.35%)
Oct 09, 2014 3.380 3.420 3.280 3.280 55,021,472 -0.12(-3.67%)
Oct 08, 2014 3.360 3.420 3.320 3.405 40,298,878 +0.05(+1.49%)
Oct 07, 2014 3.390 3.400 3.350 3.355 16,466,561 -0.04(-1.32%)
Oct 06, 2014 3.430 3.450 3.370 3.400 22,241,512 -0.02(-0.58%)
Oct 03, 2014 3.380 3.430 3.380 3.420 21,252,182 +0.04(+1.03%)
Oct 02, 2014 3.420 3.430 3.320 3.385 51,566,148 -0.04(-1.02%)
Oct 01, 2014 3.480 3.500 3.410 3.420 54,759,562 -0.07(-2.01%)
Sep 30, 2014 3.510 3.530 3.490 3.490 23,366,610 -0.01(-0.29%)
Sep 29, 2014 3.490 3.530 3.470 3.500 18,513,837 -0.01(-0.28%)
Sep 26, 2014 3.480 3.520 3.480 3.510 29,307,333 +0.03(+0.86%)
Sep 25, 2014 3.540 3.550 3.480 3.480 49,425,401 -0.05(-1.42%)
Sep 24, 2014 3.460 3.570 3.450 3.530 46,097,052 +0.05(+1.44%)
Sep 23, 2014 3.490 3.580 3.480 3.480 57,678,766 -0.04(-1.14%)
Sep 22, 2014 3.580 3.590 3.520 3.520 50,261,464 -0.05(-1.40%)
Sep 19, 2014 3.630 3.640 3.570 3.570 75,679,307 -0.06(-1.79%)
Sep 18, 2014 3.620 3.650 3.620 3.635 22,459,988 +0.00(+0.14%)
Sep 17, 2014 3.590 3.650 3.590 3.630 34,062,458 +0.02(+0.69%)
Sep 16, 2014 3.580 3.610 3.570 3.605 40,441,786 +0.02(+0.56%)
Sep 15, 2014 3.600 3.610 3.570 3.585 29,101,874 -0.02(-0.55%)
Sep 12, 2014 3.600 3.630 3.590 3.605 21,844,017 -0.01(-0.28%)
Sep 11, 2014 3.600 3.630 3.600 3.615 21,068,349 +0.00(+0.00%)
Sep 10, 2014 3.610 3.630 3.600 3.615 28,922,686 +0.05(+1.26%)
Sep 09, 2014 3.570 3.590 3.560 3.570 30,563,723 -0.01(-0.28%)
Sep 08, 2014 3.580 3.610 3.570 3.580 25,469,217 -0.01(-0.42%)
Sep 05, 2014 3.590 3.590 3.580 3.595 21,274,183 +0.00(+0.00%)
Sep 04, 2014 3.630 3.640 3.580 3.595 40,516,483 -0.04(-1.10%)
Sep 03, 2014 3.630 3.640 3.615 3.635 32,299,134 -0.01(-0.14%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Online Member Center

Not a Member?
Click Here to Join
Login
Search News Releases
Advanced Search
Search
  1. PR Newswire Services
  2. Knowledge Center
  3. Browse News Releases
  4. Contact PR Newswire
  5. Send a News Release