Siriusxm Holdings Inc (NQ: SIRI )

26.66 -0.73 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 34.84 35.19 34.79 35.14 2,454,206 +0.29(+0.85%)
Dec 30, 2019 35.09 35.19 34.74 34.84 2,460,784 -0.22(-0.63%)
Dec 27, 2019 35.24 35.38 34.99 35.06 1,865,134 -0.12(-0.35%)
Dec 26, 2019 35.19 35.24 35.09 35.19 1,886,799 +0.10(+0.28%)
Dec 24, 2019 34.99 35.14 34.94 35.09 1,074,244 +0.25(+0.71%)
Dec 23, 2019 35.19 35.28 34.74 34.84 2,854,430 -0.44(-1.25%)
Dec 20, 2019 34.84 35.28 34.79 35.28 7,296,241 +0.49(+1.41%)
Dec 19, 2019 34.60 34.84 34.60 34.79 3,595,942 +0.20(+0.57%)
Dec 18, 2019 34.30 34.65 34.25 34.60 4,484,389 +0.25(+0.72%)
Dec 17, 2019 34.20 34.35 33.91 34.35 3,193,842 +0.10(+0.29%)
Dec 16, 2019 34.06 34.25 33.86 34.25 2,946,504 +0.25(+0.72%)
Dec 13, 2019 33.86 34.20 33.66 34.01 4,605,848 +0.15(+0.44%)
Dec 12, 2019 33.76 34.06 33.61 33.86 3,821,707 +0.10(+0.29%)
Dec 11, 2019 33.91 33.96 33.61 33.76 2,945,577 -0.10(-0.29%)
Dec 10, 2019 33.76 34.11 33.61 33.86 2,975,498 +0.10(+0.29%)
Dec 09, 2019 33.56 33.81 33.52 33.76 2,013,615 +0.20(+0.59%)
Dec 06, 2019 33.96 34.01 33.56 33.56 3,566,787 -0.15(-0.44%)
Dec 05, 2019 33.86 33.86 33.52 33.71 3,972,883 -0.05(-0.15%)
Dec 04, 2019 33.42 33.76 33.27 33.76 3,906,319 +0.44(+1.33%)
Dec 03, 2019 33.96 34.01 32.93 33.32 6,467,086 -0.54(-1.60%)
Dec 02, 2019 34.25 34.30 33.81 33.86 5,829,043 -0.44(-1.29%)
Nov 29, 2019 34.20 34.40 33.81 34.30 2,277,336 +0.25(+0.72%)
Nov 27, 2019 33.81 34.15 33.81 34.06 4,192,568 +0.20(+0.58%)
Nov 26, 2019 33.71 33.91 33.52 33.86 5,045,523 +0.20(+0.58%)
Nov 25, 2019 33.56 33.81 33.27 33.66 4,603,328 +0.22(+0.66%)
Nov 22, 2019 34.15 34.40 33.42 33.44 12,302,795 -0.76(-2.23%)
Nov 21, 2019 34.11 34.25 33.61 34.20 4,933,123 +0.29(+0.87%)
Nov 20, 2019 34.06 34.25 33.61 33.91 2,742,864 -0.34(-1.00%)
Nov 19, 2019 34.20 34.35 33.96 34.25 2,947,178 +0.10(+0.29%)
Nov 18, 2019 34.01 34.25 33.96 34.15 3,045,289 +0.15(+0.43%)
Nov 15, 2019 34.35 34.40 33.96 34.01 3,325,798 -0.29(-0.86%)
Nov 14, 2019 33.86 34.35 33.81 34.30 3,852,390 +0.39(+1.16%)
Nov 13, 2019 34.01 34.30 33.81 33.91 4,722,314 -0.15(-0.43%)
Nov 12, 2019 34.15 34.30 33.91 34.06 3,634,306 -0.15(-0.43%)
Nov 11, 2019 33.52 34.35 33.42 34.20 2,857,849 +0.54(+1.61%)
Nov 08, 2019 33.42 33.81 33.27 33.66 3,090,588 +0.25(+0.74%)
Nov 07, 2019 33.37 33.71 33.32 33.42 3,478,282 +0.16(+0.49%)
Nov 06, 2019 33.50 33.60 33.16 33.26 3,407,919 -0.25(-0.73%)
Nov 05, 2019 33.26 33.75 33.11 33.50 3,316,786 +0.29(+0.89%)
Nov 04, 2019 33.60 33.65 33.11 33.21 3,442,126 -0.25(-0.73%)
Nov 01, 2019 33.06 33.53 32.96 33.45 6,104,162 +0.49(+1.49%)
Oct 31, 2019 31.78 33.11 31.78 32.96 7,818,876 +1.23(+3.86%)
Oct 30, 2019 31.39 31.73 30.85 31.73 4,074,495 +0.49(+1.57%)
Oct 29, 2019 31.59 31.73 31.15 31.24 4,065,150 -0.44(-1.39%)
Oct 28, 2019 31.64 31.83 31.59 31.69 2,409,283 +0.10(+0.31%)
Oct 25, 2019 31.59 31.88 31.39 31.59 3,528,215 -0.10(-0.31%)
Oct 24, 2019 31.44 31.73 31.00 31.69 4,865,846 +0.05(+0.16%)
Oct 23, 2019 31.44 31.73 31.39 31.64 2,574,754 +0.25(+0.78%)
Oct 22, 2019 31.49 31.54 31.29 31.39 3,318,009 -0.10(-0.31%)
Oct 21, 2019 31.59 31.83 31.24 31.49 2,914,382 -0.05(-0.16%)
Oct 18, 2019 31.88 31.88 31.44 31.54 2,753,421 -0.25(-0.77%)
Oct 17, 2019 31.73 31.88 31.39 31.78 3,102,460 +0.25(+0.78%)
Oct 16, 2019 31.44 31.78 31.24 31.54 3,339,373 +0.00(+0.00%)
Oct 15, 2019 31.10 31.73 31.10 31.54 3,638,636 +0.49(+1.58%)
Oct 14, 2019 30.95 31.20 30.66 31.05 2,204,983 +0.10(+0.32%)
Oct 11, 2019 30.95 31.27 30.90 30.95 2,856,827 +0.29(+0.96%)
Oct 10, 2019 30.56 30.95 30.51 30.66 2,828,987 +0.10(+0.32%)
Oct 09, 2019 30.70 30.80 30.36 30.56 2,321,314 -0.05(-0.16%)
Oct 08, 2019 30.95 31.00 30.56 30.61 3,568,309 -0.44(-1.42%)
Oct 07, 2019 31.20 31.44 30.95 31.05 3,064,121 -0.25(-0.78%)
Oct 04, 2019 31.15 31.64 31.15 31.29 3,002,620 +0.15(+0.47%)
Oct 03, 2019 30.56 31.24 30.31 31.15 4,482,086 +0.59(+1.93%)
Oct 02, 2019 30.31 30.70 30.21 30.56 3,635,650 +0.10(+0.32%)
Oct 01, 2019 30.80 31.10 30.26 30.46 3,089,246 -0.25(-0.80%)
Sep 30, 2019 30.66 30.75 30.51 30.70 2,598,851 +0.27(+0.89%)
Sep 27, 2019 30.85 30.95 30.26 30.43 2,944,862 -0.27(-0.88%)
Sep 26, 2019 30.90 31.05 30.51 30.70 2,143,000 -0.34(-1.11%)
Sep 25, 2019 30.56 31.10 30.56 31.05 2,612,331 +0.49(+1.61%)
Sep 24, 2019 31.20 31.24 30.51 30.56 3,812,409 -0.49(-1.58%)
Sep 23, 2019 30.85 31.05 30.80 31.05 2,775,072 +0.34(+1.12%)
Sep 20, 2019 31.20 31.24 30.56 30.70 9,167,374 -0.39(-1.26%)
Sep 19, 2019 31.29 31.34 31.05 31.10 3,209,860 -0.25(-0.78%)
Sep 18, 2019 31.73 31.73 31.00 31.34 4,522,001 -0.39(-1.24%)
Sep 17, 2019 31.15 31.83 31.00 31.73 4,310,011 +0.49(+1.57%)
Sep 16, 2019 31.15 31.29 30.95 31.24 3,290,873 -0.10(-0.31%)
Sep 13, 2019 31.73 31.78 31.15 31.34 3,182,358 -0.29(-0.93%)
Sep 12, 2019 31.88 31.93 31.24 31.64 3,813,446 -0.20(-0.62%)
Sep 11, 2019 31.34 31.88 31.24 31.83 5,072,622 +0.64(+2.04%)
Sep 10, 2019 30.75 31.20 30.70 31.20 3,208,265 +0.34(+1.11%)
Sep 09, 2019 30.70 30.95 30.41 30.85 4,113,208 +0.20(+0.64%)
Sep 06, 2019 30.80 30.95 30.58 30.66 4,829,828 -0.15(-0.48%)
Sep 05, 2019 30.66 30.95 30.51 30.80 3,734,875 +0.34(+1.13%)
Sep 04, 2019 30.51 30.61 30.36 30.46 3,982,614 +0.25(+0.81%)
Sep 03, 2019 30.07 30.31 29.92 30.21 2,933,700 -0.05(-0.16%)
Aug 30, 2019 30.56 30.61 30.21 30.26 2,486,179 -0.20(-0.64%)
Aug 29, 2019 30.26 30.61 30.21 30.46 3,997,075 +0.39(+1.31%)
Aug 28, 2019 29.58 30.26 29.58 30.07 3,579,993 +0.34(+1.15%)
Aug 27, 2019 29.92 30.07 29.53 29.72 4,053,520 -0.10(-0.33%)
Aug 26, 2019 29.67 29.82 29.53 29.82 2,731,763 +0.44(+1.50%)
Aug 23, 2019 30.12 30.31 29.23 29.38 4,137,563 -0.83(-2.76%)
Aug 22, 2019 30.21 30.41 29.97 30.21 2,270,946 +0.00(+0.00%)
Aug 21, 2019 30.02 30.41 29.97 30.21 1,975,448 +0.34(+1.15%)
Aug 20, 2019 30.26 30.41 29.82 29.87 3,359,736 -0.44(-1.46%)
Aug 19, 2019 30.12 30.51 30.02 30.31 4,038,009 +0.49(+1.64%)
Aug 16, 2019 29.58 30.17 29.48 29.82 2,753,360 +0.54(+1.84%)
Aug 15, 2019 29.58 29.67 29.23 29.28 3,573,167 -0.15(-0.50%)
Aug 14, 2019 29.53 29.58 29.28 29.43 4,723,618 -0.39(-1.32%)
Aug 13, 2019 29.63 30.17 29.48 29.82 3,208,828 +0.20(+0.66%)
Aug 12, 2019 29.82 29.97 29.63 29.63 2,696,224 -0.39(-1.31%)
Aug 09, 2019 30.07 30.26 29.77 30.02 3,553,476 -0.25(-0.81%)
Aug 08, 2019 30.07 30.36 30.02 30.26 3,796,803 +0.88(+3.01%)
Aug 07, 2019 29.04 29.48 28.56 29.38 4,351,796 +0.10(+0.33%)
Aug 06, 2019 29.28 29.52 29.04 29.28 3,840,036 +0.19(+0.66%)
Aug 05, 2019 30.15 30.20 28.76 29.09 7,654,290 -1.39(-4.57%)
Aug 02, 2019 30.05 30.63 30.01 30.49 4,928,624 +0.34(+1.12%)
Aug 01, 2019 30.20 30.68 30.10 30.15 5,764,505 +0.05(+0.16%)
Jul 31, 2019 29.62 30.39 29.62 30.10 5,912,222 +0.38(+1.29%)
Jul 30, 2019 29.62 30.05 29.38 29.72 6,241,352 +0.10(+0.32%)
Jul 29, 2019 29.91 30.01 29.33 29.62 7,103,749 -0.29(-0.96%)
Jul 26, 2019 29.62 29.96 29.52 29.91 4,085,195 +0.38(+1.30%)
Jul 25, 2019 29.28 29.96 29.24 29.52 6,898,292 +0.19(+0.66%)
Jul 24, 2019 29.00 29.33 29.00 29.33 2,977,542 +0.29(+0.99%)
Jul 23, 2019 29.28 29.38 28.90 29.04 3,350,412 -0.19(-0.66%)
Jul 22, 2019 29.14 29.43 29.14 29.24 4,187,448 +0.10(+0.33%)
Jul 19, 2019 29.04 29.33 28.90 29.14 3,329,442 +0.10(+0.33%)
Jul 18, 2019 28.90 29.19 28.85 29.04 3,769,860 +0.00(+0.00%)
Jul 17, 2019 29.09 29.19 28.76 29.04 3,022,528 -0.05(-0.17%)
Jul 16, 2019 29.00 29.28 28.95 29.09 3,820,147 +0.05(+0.17%)
Jul 15, 2019 29.14 29.19 28.71 29.04 4,797,928 -0.14(-0.49%)
Jul 12, 2019 29.19 29.33 29.02 29.19 4,774,317 +0.19(+0.66%)
Jul 11, 2019 29.00 29.19 28.76 29.00 3,940,569 +0.00(+0.00%)
Jul 10, 2019 28.80 29.00 28.47 29.00 5,570,951 +0.34(+1.17%)
Jul 09, 2019 28.32 28.80 28.32 28.66 5,862,448 +0.14(+0.51%)
Jul 08, 2019 28.27 28.66 28.27 28.51 4,269,951 +0.10(+0.34%)
Jul 05, 2019 28.23 28.56 28.03 28.42 4,407,203 +0.14(+0.51%)
Jul 03, 2019 28.08 28.32 27.99 28.27 2,455,484 +0.24(+0.86%)
Jul 02, 2019 27.36 28.13 27.36 28.03 5,939,500 +0.58(+2.10%)
Jul 01, 2019 27.07 27.46 26.98 27.46 4,061,531 +0.63(+2.33%)
Jun 28, 2019 26.69 27.07 26.64 26.83 6,737,661 +0.05(+0.18%)
Jun 27, 2019 26.74 26.98 26.50 26.78 3,936,453 +0.19(+0.72%)
Jun 26, 2019 26.74 26.98 26.50 26.59 4,048,757 -0.05(-0.18%)
Jun 25, 2019 26.83 26.93 26.45 26.64 5,260,475 -0.19(-0.72%)
Jun 24, 2019 27.02 27.07 26.54 26.83 4,736,263 -0.10(-0.36%)
Jun 21, 2019 27.46 27.60 26.88 26.93 10,472,899 -0.67(-2.44%)
Jun 20, 2019 27.46 27.70 27.26 27.60 3,839,523 +0.29(+1.06%)
Jun 19, 2019 27.51 27.65 26.98 27.31 4,055,215 -0.10(-0.35%)
Jun 18, 2019 27.36 27.79 27.26 27.41 5,387,309 +0.34(+1.24%)
Jun 17, 2019 26.69 27.51 26.50 27.07 5,666,664 +0.34(+1.26%)
Jun 14, 2019 26.78 26.93 26.59 26.74 3,784,192 -0.10(-0.36%)
Jun 13, 2019 26.59 26.98 26.40 26.83 4,522,326 +0.38(+1.45%)
Jun 12, 2019 26.40 26.59 26.30 26.45 3,221,319 +0.05(+0.18%)
Jun 11, 2019 26.30 26.64 26.16 26.40 5,402,116 +0.29(+1.10%)
Jun 10, 2019 25.87 26.40 25.77 26.11 6,853,783 +0.58(+2.26%)
Jun 07, 2019 25.63 25.82 25.39 25.53 4,221,680 +0.00(+0.00%)
Jun 06, 2019 25.44 25.63 25.25 25.53 4,427,981 +0.19(+0.76%)
Jun 05, 2019 26.16 26.16 25.34 25.34 5,070,933 -0.58(-2.23%)
Jun 04, 2019 25.53 25.97 25.53 25.92 5,744,927 +0.58(+2.28%)
Jun 03, 2019 25.53 25.63 25.15 25.34 4,683,080 -0.19(-0.75%)
May 31, 2019 25.63 25.63 25.20 25.53 6,234,955 -0.29(-1.12%)
May 30, 2019 25.73 26.11 25.73 25.82 4,976,804 +0.14(+0.56%)
May 29, 2019 25.63 25.87 25.39 25.68 5,883,926 -0.05(-0.19%)
May 28, 2019 26.01 26.25 25.63 25.73 8,418,328 -0.29(-1.11%)
May 24, 2019 26.25 26.54 25.87 26.01 4,982,549 +0.10(+0.37%)
May 23, 2019 26.59 26.69 25.63 25.92 7,316,546 -0.82(-3.06%)
May 22, 2019 27.02 27.17 26.74 26.74 3,587,274 -0.38(-1.42%)
May 21, 2019 26.98 27.36 26.93 27.12 3,430,967 +0.29(+1.08%)
May 20, 2019 27.02 27.26 26.78 26.83 4,281,131 -0.38(-1.41%)
May 17, 2019 27.07 27.46 27.02 27.22 4,320,192 +0.05(+0.18%)
May 16, 2019 26.93 27.46 26.93 27.17 3,571,940 +0.19(+0.71%)
May 15, 2019 27.02 27.22 26.88 26.98 4,913,991 -0.10(-0.35%)
May 14, 2019 26.88 27.60 26.78 27.07 6,092,729 +0.29(+1.08%)
May 13, 2019 27.22 27.36 26.78 26.78 5,368,904 -0.82(-2.96%)
May 10, 2019 27.41 27.75 27.07 27.60 4,342,173 +0.14(+0.53%)
May 09, 2019 27.36 27.60 27.07 27.46 4,954,794 +0.43(+1.60%)
May 08, 2019 26.84 27.21 26.74 27.02 5,262,538 +0.09(+0.35%)
May 07, 2019 27.26 27.35 26.69 26.93 7,387,585 -0.56(-2.05%)
May 06, 2019 27.26 27.59 27.21 27.50 4,958,122 -0.19(-0.68%)
May 03, 2019 27.35 27.78 27.31 27.68 5,706,539 +0.52(+1.91%)
May 02, 2019 27.73 27.78 26.93 27.17 7,948,683 -0.52(-1.87%)
May 01, 2019 27.35 27.82 27.35 27.68 6,157,861 +0.24(+0.86%)
Apr 30, 2019 27.64 27.87 27.26 27.45 7,346,023 -0.19(-0.68%)
Apr 29, 2019 27.45 27.82 27.02 27.64 7,078,287 +0.42(+1.56%)
Apr 26, 2019 27.07 27.78 26.98 27.21 7,813,418 +0.24(+0.87%)
Apr 25, 2019 27.17 27.35 26.65 26.98 7,906,148 +0.09(+0.35%)
Apr 24, 2019 28.20 28.86 26.51 26.88 17,599,622 -2.07(-7.15%)
Apr 23, 2019 28.72 29.05 28.72 28.95 6,852,335 +0.14(+0.49%)
Apr 22, 2019 28.34 28.91 28.25 28.81 5,614,411 +0.38(+1.32%)
Apr 18, 2019 28.44 28.58 28.11 28.44 5,860,849 +0.14(+0.50%)
Apr 17, 2019 28.06 28.34 27.82 28.30 4,214,942 +0.24(+0.84%)
Apr 16, 2019 28.20 28.30 27.82 28.06 4,582,211 -0.14(-0.50%)
Apr 15, 2019 28.72 28.72 27.78 28.20 5,627,388 -0.52(-1.80%)
Apr 12, 2019 28.58 28.86 28.44 28.72 4,209,318 +0.24(+0.83%)
Apr 11, 2019 28.25 28.53 28.15 28.48 4,829,812 +0.28(+1.00%)
Apr 10, 2019 28.11 28.30 27.92 28.20 5,502,501 +0.09(+0.33%)
Apr 09, 2019 27.97 28.20 27.68 28.11 4,903,424 -0.05(-0.17%)
Apr 08, 2019 27.97 28.25 27.87 28.15 5,451,353 +0.19(+0.67%)
Apr 05, 2019 28.01 28.18 27.64 27.97 6,309,634 -0.09(-0.34%)
Apr 04, 2019 27.92 28.11 27.73 28.06 5,488,846 +0.19(+0.68%)
Apr 03, 2019 27.73 28.06 27.68 27.87 6,346,302 +0.24(+0.85%)
Apr 02, 2019 27.26 27.73 27.12 27.64 6,984,310 +0.38(+1.38%)
Apr 01, 2019 26.84 27.50 26.74 27.26 8,288,211 +0.56(+2.12%)
Mar 29, 2019 26.84 26.93 26.51 26.69 6,511,437 -0.09(-0.35%)
Mar 28, 2019 26.60 27.02 26.60 26.79 4,630,102 +0.14(+0.53%)
Mar 27, 2019 26.98 27.12 26.60 26.65 6,336,487 -0.19(-0.70%)
Mar 26, 2019 27.17 27.31 26.84 26.84 8,035,758 -0.24(-0.87%)
Mar 25, 2019 27.07 27.17 26.79 27.07 7,803,729 -0.05(-0.17%)
Mar 22, 2019 27.92 28.01 27.07 27.12 13,676,796 -1.04(-3.68%)
Mar 21, 2019 28.25 28.58 28.06 28.15 6,011,985 -0.19(-0.66%)
Mar 20, 2019 28.58 28.67 27.87 28.34 7,617,600 -0.42(-1.47%)
Mar 19, 2019 28.62 28.91 28.39 28.77 4,743,469 +0.24(+0.83%)
Mar 18, 2019 28.91 29.05 28.44 28.53 5,608,383 -0.52(-1.78%)
Mar 15, 2019 29.10 29.10 28.62 29.05 6,804,700 +0.19(+0.65%)
Mar 14, 2019 28.58 29.00 28.53 28.86 4,722,250 +0.19(+0.66%)
Mar 13, 2019 28.72 29.10 28.44 28.67 6,895,892 -0.24(-0.81%)
Mar 12, 2019 28.15 29.05 27.92 28.91 9,271,651 +0.80(+2.85%)
Mar 11, 2019 27.87 28.25 27.78 28.11 4,512,129 +0.14(+0.51%)
Mar 08, 2019 27.97 28.15 27.82 27.97 4,811,159 -0.24(-0.83%)
Mar 07, 2019 28.20 28.39 27.97 28.20 6,758,258 -0.05(-0.17%)
Mar 06, 2019 28.30 28.48 28.11 28.25 4,553,357 -0.14(-0.50%)
Mar 05, 2019 28.15 28.44 28.06 28.39 5,731,935 +0.14(+0.50%)
Mar 04, 2019 28.44 28.53 27.68 28.25 6,448,655 +0.05(+0.17%)
Mar 01, 2019 28.01 28.34 27.87 28.20 4,555,767 +0.28(+1.01%)
Feb 28, 2019 27.92 28.30 27.82 27.92 6,290,553 +0.05(+0.17%)
Feb 27, 2019 27.68 27.97 27.57 27.87 3,964,346 +0.00(+0.00%)
Feb 26, 2019 28.25 28.34 27.59 27.87 6,911,082 -0.47(-1.66%)
Feb 25, 2019 28.62 28.72 28.25 28.34 3,640,185 -0.19(-0.66%)
Feb 22, 2019 28.72 28.86 28.39 28.53 4,490,751 -0.09(-0.33%)
Feb 21, 2019 28.48 28.67 28.20 28.62 4,905,316 +0.19(+0.66%)
Feb 20, 2019 28.20 28.67 28.20 28.44 5,863,929 +0.19(+0.67%)
Feb 19, 2019 28.25 28.53 28.06 28.25 5,893,502 -0.14(-0.50%)
Feb 15, 2019 28.11 28.44 28.06 28.39 4,474,651 +0.52(+1.86%)
Feb 14, 2019 27.59 28.11 27.54 27.87 6,114,557 +0.09(+0.34%)
Feb 13, 2019 27.87 27.92 27.31 27.78 4,488,670 +0.00(+0.00%)
Feb 12, 2019 27.73 27.92 27.50 27.78 5,936,829 +0.19(+0.68%)
Feb 11, 2019 27.92 28.25 27.59 27.59 3,937,273 -0.33(-1.18%)
Feb 08, 2019 27.54 28.01 27.50 27.92 4,775,072 +0.75(+2.77%)
Feb 07, 2019 27.40 27.49 26.80 27.17 6,616,705 -0.37(-1.34%)
Feb 06, 2019 27.90 28.00 27.35 27.53 6,649,978 -0.23(-0.83%)
Feb 05, 2019 27.86 28.55 27.67 27.77 9,456,552 -0.09(-0.33%)
Feb 04, 2019 27.44 27.95 27.35 27.86 7,681,962 +0.28(+1.00%)
Feb 01, 2019 27.07 27.86 27.03 27.58 9,997,883 +0.69(+2.57%)
Jan 31, 2019 27.35 28.32 26.84 26.89 17,917,322 -0.41(-1.52%)
Jan 30, 2019 27.21 28.00 26.61 27.30 10,857,488 +0.83(+3.14%)
Jan 29, 2019 26.43 26.84 26.15 26.47 7,291,083 -0.05(-0.17%)
Jan 28, 2019 26.89 26.89 26.29 26.52 5,769,434 -0.32(-1.20%)
Jan 25, 2019 26.75 26.98 26.38 26.84 6,586,882 +0.32(+1.22%)
Jan 24, 2019 26.93 26.98 26.24 26.52 4,874,119 -0.42(-1.54%)
Jan 23, 2019 27.21 27.21 26.24 26.93 5,060,198 -0.05(-0.17%)
Jan 22, 2019 27.86 27.86 26.80 26.98 5,102,103 -0.92(-3.31%)
Jan 18, 2019 28.13 28.41 27.86 27.90 3,453,627 +0.00(+0.00%)
Jan 17, 2019 27.77 28.00 27.63 27.90 3,262,230 +0.14(+0.50%)
Jan 16, 2019 27.58 27.95 27.44 27.77 3,144,693 +0.18(+0.67%)
Jan 15, 2019 27.44 27.67 27.26 27.58 4,029,682 +0.14(+0.50%)
Jan 14, 2019 27.90 27.95 27.26 27.44 4,347,324 -0.55(-1.98%)
Jan 11, 2019 28.00 28.04 27.58 28.00 3,595,340 +0.00(+0.00%)
Jan 10, 2019 27.95 28.13 27.49 28.00 4,581,875 +0.05(+0.17%)
Jan 09, 2019 29.33 29.38 27.67 27.95 9,473,765 -1.34(-4.57%)
Jan 08, 2019 28.87 29.29 28.69 29.29 5,150,281 +0.60(+2.09%)
Jan 07, 2019 28.23 29.01 28.18 28.69 6,871,540 +0.23(+0.81%)
Jan 04, 2019 27.86 28.69 27.65 28.46 5,515,448 +1.06(+3.87%)
Jan 03, 2019 26.84 27.67 26.57 27.40 4,886,209 +0.18(+0.68%)
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.