PR Newswire: news distribution, targeting and monitoring
SIRIUS XM HLDGS (NQ: SIRI)
3.850 USD  -0.010 (-0.26%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 3.840 3.880 3.830 3.850 14,612,371 -0.01(-0.26%)
Mar 26, 2015 3.820 3.870 3.810 3.860 25,425,561 +0.03(+0.78%)
Mar 25, 2015 3.940 3.940 3.820 3.830 28,960,712 -0.09(-2.30%)
Mar 24, 2015 3.910 3.940 3.900 3.920 14,999,381 +0.01(+0.26%)
Mar 23, 2015 3.970 3.980 3.910 3.910 28,293,855 -0.07(-1.76%)
Mar 20, 2015 4.000 4.000 3.950 3.980 36,854,752 +0.02(+0.51%)
Mar 19, 2015 3.940 3.970 3.930 3.960 25,920,883 +0.01(+0.25%)
Mar 18, 2015 3.940 3.960 3.910 3.950 24,292,627 +0.00(+0.00%)
Mar 17, 2015 3.910 3.950 3.900 3.950 28,549,186 +0.02(+0.51%)
Mar 16, 2015 3.910 3.940 3.905 3.930 19,622,872 +0.02(+0.51%)
Mar 13, 2015 3.910 3.920 3.850 3.910 37,811,152 -0.01(-0.38%)
Mar 12, 2015 3.900 3.941 3.895 3.925 24,146,884 +0.03(+0.90%)
Mar 11, 2015 3.850 3.890 3.850 3.890 21,235,315 +0.03(+0.78%)
Mar 10, 2015 3.900 3.900 3.830 3.860 30,152,696 -0.07(-1.78%)
Mar 09, 2015 3.910 3.930 3.870 3.930 20,164,936 +0.03(+0.77%)
Mar 06, 2015 3.880 3.900 20,531,947 -0.03(-0.76%)
Mar 05, 2015 3.930 3.940 3.900 3.930 19,335,724 -0.01(-0.25%)
Mar 04, 2015 4.000 3.920 3.940 32,781,841 -0.06(-1.50%)
Mar 03, 2015 4.040 4.000 61,222,941 +0.04(+1.01%)
Mar 02, 2015 3.870 3.960 3.870 3.960 30,494,128 +0.07(+1.80%)
Feb 27, 2015 3.890 3.900 3.850 3.890 16,736,852 -0.01(-0.26%)
Feb 26, 2015 3.860 3.900 19,554,542 +0.02(+0.52%)
Feb 25, 2015 3.860 3.880 26,386,160 -0.03(-0.77%)
Feb 24, 2015 3.820 3.910 3.820 3.910 23,221,879 +0.08(+2.22%)
Feb 23, 2015 3.850 3.860 3.810 3.825 21,218,924 -0.03(-0.91%)
Feb 20, 2015 3.890 3.910 3.830 3.860 24,431,842 -0.01(-0.26%)
Feb 19, 2015 3.890 3.910 3.850 3.870 17,472,639 -0.03(-0.77%)
Feb 18, 2015 3.880 3.910 3.860 3.900 16,284,988 +0.01(+0.26%)
Feb 17, 2015 3.820 3.900 3.810 3.890 26,956,201 +0.06(+1.57%)
Feb 13, 2015 3.830 3.830 3.830 0 -0.07(-1.79%)
Feb 12, 2015 3.830 3.900 3.820 3.900 31,818,479 +0.09(+2.36%)
Feb 11, 2015 3.760 3.820 3.750 3.810 45,993,433 +0.06(+1.60%)
Feb 10, 2015 3.710 3.770 3.695 3.750 32,999,967 +0.04(+1.08%)
Feb 09, 2015 3.700 3.730 3.670 3.710 35,851,278 -0.01(-0.27%)
Feb 06, 2015 3.700 3.770 3.670 3.720 61,824,181 +0.03(+0.81%)
Feb 05, 2015 3.650 3.700 3.610 3.690 60,584,012 +0.08(+2.22%)
Feb 04, 2015 3.630 3.650 3.620 3.610 28,735,867 -0.03(-0.82%)
Feb 03, 2015 3.620 3.660 3.590 3.640 40,255,764 +0.03(+0.83%)
Feb 02, 2015 3.560 3.610 3.510 3.610 35,666,238 +0.06(+1.69%)
Jan 30, 2015 3.570 3.580 3.530 3.550 42,183,615 -0.04(-1.11%)
Jan 29, 2015 3.570 3.590 3.520 3.590 30,451,704 +0.03(+0.84%)
Jan 28, 2015 3.640 3.660 3.550 3.560 34,524,644 -0.08(-2.20%)
Jan 27, 2015 3.620 3.660 3.610 3.640 27,117,755 -0.02(-0.55%)
Jan 26, 2015 3.570 3.660 3.560 3.660 37,025,290 +0.09(+2.52%)
Jan 23, 2015 3.610 3.630 3.570 3.570 28,122,514 -0.04(-1.11%)
Jan 22, 2015 3.610 3.610 31,893,764 +0.04(+1.12%)
Jan 21, 2015 3.570 3.570 37,758,853 +0.08(+2.29%)
Jan 20, 2015 3.530 3.550 3.480 3.490 26,738,145 -0.04(-1.13%)
Jan 16, 2015 3.520 3.550 3.490 3.530 26,852,528 +0.01(+0.28%)
Jan 15, 2015 3.485 3.520 25,527,118 +0.01(+0.28%)
Jan 14, 2015 3.500 3.580 3.490 3.510 70,730,752 -0.03(-0.85%)
Jan 13, 2015 3.540 64,240,570 -0.03(-0.84%)
Jan 12, 2015 3.530 3.580 3.520 3.570 30,442,599 +0.04(+1.13%)
Jan 09, 2015 3.520 3.550 3.500 3.530 23,059,120 -0.01(-0.28%)
Jan 08, 2015 3.430 3.560 3.430 3.540 52,162,246 +0.13(+3.81%)
Jan 07, 2015 3.390 3.440 3.380 3.410 94,944,923 +0.06(+1.79%)
Jan 06, 2015 3.400 3.430 3.330 3.350 47,951,113 -0.05(-1.47%)
Jan 05, 2015 3.460 3.470 3.400 3.400 37,860,993 -0.08(-2.16%)
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