Siriusxm Holdings Inc (NQ: SIRI )

23.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.535 5.589 5.481 5.490 20,469,096 -0.03(-0.49%)
Mar 30, 2021 5.544 5.571 5.490 5.517 17,865,446 -0.03(-0.49%)
Mar 29, 2021 5.580 5.661 5.508 5.544 19,536,962 -0.06(-1.13%)
Mar 26, 2021 5.544 5.661 5.508 5.607 29,829,852 +0.06(+1.14%)
Mar 25, 2021 5.553 5.598 5.499 5.544 16,960,004 +0.04(+0.65%)
Mar 24, 2021 5.625 5.670 5.499 5.508 27,079,696 -0.12(-2.08%)
Mar 23, 2021 5.688 5.787 5.607 5.625 28,836,840 -0.06(-1.11%)
Mar 22, 2021 5.562 5.715 5.481 5.688 32,030,486 +0.21(+3.78%)
Mar 19, 2021 5.481 5.567 5.463 5.481 43,410,176 -0.02(-0.33%)
Mar 18, 2021 5.598 5.643 5.463 5.499 23,892,046 -0.17(-3.02%)
Mar 17, 2021 5.688 5.688 5.553 5.670 30,709,496 -0.04(-0.63%)
Mar 16, 2021 5.661 5.769 5.634 5.706 31,873,252 +0.07(+1.28%)
Mar 15, 2021 5.571 5.670 5.553 5.634 21,687,600 +0.08(+1.46%)
Mar 12, 2021 5.490 5.589 5.481 5.553 22,173,768 +0.02(+0.33%)
Mar 11, 2021 5.454 5.571 5.454 5.535 20,912,942 +0.07(+1.32%)
Mar 10, 2021 5.427 5.526 5.382 5.463 25,337,432 +0.08(+1.51%)
Mar 09, 2021 5.346 5.445 5.301 5.382 30,449,280 +0.05(+1.02%)
Mar 08, 2021 5.301 5.400 5.283 5.328 36,133,228 +0.02(+0.34%)
Mar 05, 2021 5.238 5.337 5.192 5.310 33,310,516 +0.09(+1.73%)
Mar 04, 2021 5.301 5.364 5.192 5.219 28,380,338 -0.09(-1.70%)
Mar 03, 2021 5.382 5.409 5.292 5.310 23,106,166 -0.08(-1.50%)
Mar 02, 2021 5.427 5.445 5.373 5.391 20,123,082 -0.04(-0.66%)
Mar 01, 2021 5.310 5.445 5.265 5.427 22,524,512 +0.15(+2.91%)
Feb 26, 2021 5.283 5.382 5.238 5.274 36,852,080 -0.01(-0.17%)
Feb 25, 2021 5.400 5.445 5.238 5.283 35,193,528 -0.12(-2.17%)
Feb 24, 2021 5.323 5.409 5.301 5.400 28,657,764 +0.04(+0.67%)
Feb 23, 2021 5.436 5.454 5.283 5.364 28,266,946 -0.06(-1.16%)
Feb 22, 2021 5.418 5.490 5.409 5.427 22,783,488 +0.01(+0.17%)
Feb 19, 2021 5.391 5.481 5.391 5.418 20,390,230 -0.01(-0.17%)
Feb 18, 2021 5.418 5.454 5.346 5.427 23,942,236 +0.01(+0.17%)
Feb 17, 2021 5.382 5.472 5.337 5.418 27,371,204 +0.02(+0.33%)
Feb 16, 2021 5.490 5.508 5.364 5.400 24,219,122 -0.09(-1.64%)
Feb 12, 2021 5.499 5.526 5.427 5.490 20,588,130 -0.02(-0.33%)
Feb 11, 2021 5.490 5.517 5.418 5.508 25,551,056 +0.04(+0.66%)
Feb 10, 2021 5.454 5.553 5.427 5.472 33,981,060 +0.01(+0.17%)
Feb 09, 2021 5.472 5.499 5.400 5.463 40,583,028 +0.02(+0.41%)
Feb 08, 2021 5.521 5.566 5.422 5.440 33,380,972 -0.05(-0.90%)
Feb 05, 2021 5.503 5.557 5.467 5.490 32,803,142 -0.01(-0.24%)
Feb 04, 2021 5.530 5.557 5.458 5.503 29,084,218 -0.05(-0.97%)
Feb 03, 2021 5.530 5.647 5.512 5.557 33,472,846 -0.02(-0.32%)
Feb 02, 2021 5.656 5.674 5.377 5.575 46,602,076 -0.05(-0.96%)
Feb 01, 2021 5.710 5.755 5.539 5.629 31,284,480 +0.00(+0.00%)
Jan 29, 2021 5.773 6.079 5.611 5.629 46,067,920 -0.13(-2.19%)
Jan 28, 2021 6.142 6.223 5.737 5.755 75,311,784 -0.42(-6.84%)
Jan 27, 2021 6.088 7.320 6.070 6.178 163,772,640 +0.29(+4.89%)
Jan 26, 2021 5.458 5.926 5.440 5.890 59,026,496 +0.44(+8.09%)
Jan 25, 2021 5.368 5.530 5.359 5.449 37,624,680 +0.08(+1.51%)
Jan 22, 2021 5.359 5.393 5.278 5.368 21,450,774 -0.02(-0.33%)
Jan 21, 2021 5.332 5.431 5.287 5.386 23,211,362 +0.03(+0.50%)
Jan 20, 2021 5.341 5.395 5.261 5.359 27,603,036 +0.01(+0.17%)
Jan 19, 2021 5.243 5.404 5.216 5.350 32,748,308 +0.13(+2.59%)
Jan 15, 2021 5.234 5.278 5.171 5.216 26,229,302 -0.03(-0.51%)
Jan 14, 2021 5.332 5.359 5.234 5.243 31,603,916 -0.05(-1.02%)
Jan 13, 2021 5.269 5.332 5.180 5.296 43,800,956 +0.01(+0.17%)
Jan 12, 2021 5.341 5.386 5.278 5.287 35,108,724 -0.05(-1.01%)
Jan 11, 2021 5.332 5.413 5.296 5.341 39,500,184 +0.03(+0.51%)
Jan 08, 2021 5.746 5.746 5.314 5.314 70,506,472 -0.46(-7.94%)
Jan 07, 2021 5.845 5.854 5.737 5.773 34,345,600 -0.09(-1.53%)
Jan 06, 2021 5.611 5.872 5.602 5.863 41,507,948 +0.25(+4.49%)
Jan 05, 2021 5.503 5.647 5.503 5.611 32,036,392 +0.06(+1.13%)
Jan 04, 2021 5.746 5.746 5.503 5.548 39,150,160 -0.18(-3.14%)
Dec 31, 2020 5.728 5.728 5.728 17,505,570 -0.04(-0.62%)
Dec 30, 2020 5.746 5.836 5.737 5.764 17,505,570 +0.00(+0.00%)
Dec 29, 2020 5.692 5.773 5.674 5.764 19,493,368 +0.06(+1.10%)
Dec 28, 2020 5.665 5.737 5.629 5.701 16,646,653 +0.03(+0.56%)
Dec 24, 2020 5.638 5.683 5.620 5.670 6,191,179 +0.03(+0.56%)
Dec 23, 2020 5.647 5.674 5.620 5.638 21,028,742 +0.00(+0.00%)
Dec 22, 2020 5.647 5.683 5.611 5.638 15,017,823 -0.04(-0.63%)
Dec 21, 2020 5.620 5.692 5.548 5.674 23,771,876 +0.00(+0.00%)
Dec 18, 2020 5.755 5.782 5.638 5.674 43,305,448 -0.06(-1.10%)
Dec 17, 2020 5.755 5.773 5.683 5.737 20,625,878 +0.01(+0.16%)
Dec 16, 2020 5.746 5.764 5.701 5.728 15,316,303 -0.02(-0.31%)
Dec 15, 2020 5.710 5.764 5.665 5.746 12,649,529 +0.05(+0.95%)
Dec 14, 2020 5.800 5.800 5.674 5.692 19,249,516 -0.08(-1.40%)
Dec 11, 2020 5.755 5.800 5.719 5.773 22,144,256 +0.03(+0.47%)
Dec 10, 2020 5.746 5.773 5.683 5.746 27,494,412 -0.02(-0.31%)
Dec 09, 2020 5.998 6.047 5.737 5.764 32,845,660 -0.18(-3.03%)
Dec 08, 2020 5.962 6.007 5.854 5.944 51,183,664 +0.08(+1.38%)
Dec 07, 2020 5.710 5.908 5.692 5.863 24,479,580 +0.16(+2.84%)
Dec 04, 2020 5.773 5.833 5.692 5.701 21,383,716 -0.08(-1.40%)
Dec 03, 2020 5.773 5.827 5.737 5.782 24,209,336 +0.00(+0.00%)
Dec 02, 2020 5.854 5.863 5.773 5.782 19,395,800 -0.08(-1.38%)
Dec 01, 2020 5.854 5.935 5.827 5.863 28,262,274 +0.03(+0.46%)
Nov 30, 2020 5.872 5.881 5.755 5.836 27,075,996 -0.05(-0.92%)
Nov 27, 2020 5.845 5.957 5.845 5.890 12,105,789 +0.07(+1.24%)
Nov 25, 2020 5.881 5.890 5.701 5.818 28,842,646 -0.07(-1.22%)
Nov 24, 2020 5.953 5.989 5.881 5.890 21,416,780 -0.01(-0.15%)
Nov 23, 2020 5.791 5.935 5.782 5.899 24,256,152 +0.13(+2.18%)
Nov 20, 2020 5.737 5.809 5.719 5.773 17,293,110 +0.01(+0.16%)
Nov 19, 2020 5.638 5.791 5.629 5.764 21,905,264 +0.08(+1.42%)
Nov 18, 2020 5.782 5.827 5.674 5.683 22,843,860 -0.08(-1.40%)
Nov 17, 2020 5.647 5.809 5.647 5.764 19,433,500 +0.04(+0.63%)
Nov 16, 2020 5.701 5.746 5.665 5.728 22,575,690 +0.09(+1.59%)
Nov 13, 2020 5.530 5.656 5.521 5.638 22,230,886 +0.14(+2.62%)
Nov 12, 2020 5.530 5.584 5.422 5.494 24,449,518 -0.06(-1.13%)
Nov 11, 2020 5.449 5.629 5.404 5.557 25,243,770 +0.17(+3.17%)
Nov 10, 2020 5.368 5.521 5.359 5.386 35,292,996 -0.05(-0.99%)
Nov 09, 2020 5.620 5.683 5.440 5.440 31,954,420 +0.02(+0.33%)
Nov 06, 2020 5.449 5.485 5.404 5.422 23,836,702 -0.05(-0.99%)
Nov 05, 2020 5.323 5.494 5.314 5.476 26,639,376 +0.19(+3.66%)
Nov 04, 2020 5.274 5.328 5.193 5.283 29,090,740 +0.06(+1.20%)
Nov 03, 2020 5.220 5.301 5.211 5.220 29,856,110 +0.04(+0.69%)
Nov 02, 2020 5.193 5.274 5.148 5.184 24,485,996 +0.04(+0.87%)
Oct 30, 2020 5.175 5.238 5.113 5.139 24,862,726 -0.09(-1.72%)
Oct 29, 2020 5.095 5.274 5.077 5.229 29,958,494 +0.12(+2.28%)
Oct 28, 2020 5.238 5.256 5.104 5.113 26,403,070 -0.19(-3.55%)
Oct 27, 2020 5.247 5.319 5.166 5.301 22,877,072 +0.11(+2.07%)
Oct 26, 2020 5.319 5.364 5.184 5.193 26,790,876 -0.17(-3.18%)
Oct 23, 2020 5.382 5.418 5.292 5.364 24,214,858 -0.01(-0.17%)
Oct 22, 2020 5.391 5.409 5.220 5.373 35,020,720 +0.12(+2.22%)
Oct 21, 2020 5.229 5.310 5.184 5.256 36,231,984 +0.05(+1.03%)
Oct 20, 2020 5.220 5.256 5.166 5.202 22,121,984 +0.06(+1.22%)
Oct 19, 2020 5.238 5.283 5.130 5.139 23,758,916 -0.10(-1.88%)
Oct 16, 2020 5.238 5.265 5.198 5.238 31,746,568 +0.00(+0.00%)
Oct 15, 2020 5.184 5.256 5.148 5.238 32,531,754 +0.00(+0.00%)
Oct 14, 2020 5.283 5.319 5.211 5.238 21,896,534 -0.04(-0.85%)
Oct 13, 2020 5.301 5.364 5.238 5.283 32,676,618 -0.02(-0.34%)
Oct 12, 2020 5.265 5.337 5.247 5.301 30,298,542 +0.06(+1.20%)
Oct 09, 2020 5.355 5.409 5.238 5.238 23,511,132 -0.11(-2.01%)
Oct 08, 2020 5.301 5.364 5.166 5.346 37,135,420 +0.13(+2.41%)
Oct 07, 2020 5.175 5.283 5.157 5.220 36,280,268 +0.23(+4.68%)
Oct 06, 2020 5.023 5.086 4.960 4.987 30,486,126 -0.04(-0.89%)
Oct 05, 2020 5.014 5.077 4.951 5.032 24,417,372 +0.04(+0.90%)
Oct 02, 2020 4.951 5.077 4.933 4.987 35,623,412 -0.08(-1.59%)
Oct 01, 2020 4.843 5.077 4.826 5.068 48,243,492 +0.26(+5.41%)
Sep 30, 2020 4.736 4.879 4.727 4.808 31,299,754 +0.10(+2.10%)
Sep 29, 2020 4.754 4.772 4.655 4.709 19,895,832 -0.04(-0.76%)
Sep 28, 2020 4.664 4.772 4.664 4.745 24,676,588 +0.15(+3.32%)
Sep 25, 2020 4.530 4.646 4.494 4.592 27,926,584 +0.02(+0.39%)
Sep 24, 2020 4.458 4.601 4.440 4.574 28,431,540 +0.07(+1.59%)
Sep 23, 2020 4.619 4.664 4.494 4.503 26,979,726 -0.10(-2.14%)
Sep 22, 2020 4.601 4.664 4.521 4.601 37,138,644 +0.02(+0.39%)
Sep 21, 2020 4.547 4.583 4.485 4.583 33,619,144 -0.04(-0.97%)
Sep 18, 2020 4.754 4.772 4.601 4.628 55,110,868 -0.13(-2.82%)
Sep 17, 2020 4.772 4.817 4.727 4.763 38,263,336 -0.08(-1.67%)
Sep 16, 2020 4.861 4.942 4.817 4.843 46,042,964 +0.04(+0.75%)
Sep 15, 2020 5.014 5.014 4.781 4.808 52,214,908 -0.25(-4.96%)
Sep 14, 2020 4.942 5.086 4.942 5.059 32,611,872 +0.14(+2.92%)
Sep 11, 2020 5.014 5.036 4.888 4.915 29,113,172 -0.09(-1.79%)
Sep 10, 2020 5.104 5.175 4.960 5.005 34,819,732 -0.12(-2.28%)
Sep 09, 2020 5.077 5.148 4.996 5.122 33,204,696 +0.08(+1.60%)
Sep 08, 2020 5.113 5.130 5.014 5.041 36,115,824 -0.09(-1.75%)
Sep 04, 2020 5.202 5.225 5.077 5.130 26,876,906 -0.04(-0.69%)
Sep 03, 2020 5.328 5.373 5.139 5.166 37,848,596 -0.15(-2.87%)
Sep 02, 2020 5.220 5.346 5.211 5.319 39,573,652 +0.09(+1.72%)
Sep 01, 2020 5.229 5.238 5.193 5.229 25,105,382 -0.04(-0.68%)
Aug 31, 2020 5.301 5.310 5.247 5.265 20,961,448 -0.08(-1.51%)
Aug 28, 2020 5.310 5.364 5.292 5.346 19,757,262 +0.05(+1.02%)
Aug 27, 2020 5.247 5.346 5.247 5.292 25,162,696 +0.06(+1.20%)
Aug 26, 2020 5.211 5.265 5.202 5.229 17,051,004 -0.03(-0.51%)
Aug 25, 2020 5.265 5.280 5.180 5.256 19,499,354 +0.01(+0.17%)
Aug 24, 2020 5.220 5.265 5.184 5.247 22,581,232 +0.03(+0.52%)
Aug 21, 2020 5.193 5.220 5.157 5.220 23,655,624 -0.01(-0.17%)
Aug 20, 2020 5.220 5.238 5.175 5.229 20,760,232 -0.04(-0.68%)
Aug 19, 2020 5.355 5.364 5.247 5.265 17,394,754 -0.07(-1.34%)
Aug 18, 2020 5.355 5.391 5.319 5.337 16,253,496 -0.04(-0.67%)
Aug 17, 2020 5.382 5.400 5.310 5.373 24,090,074 +0.01(+0.17%)
Aug 14, 2020 5.391 5.426 5.355 5.364 17,109,262 -0.03(-0.50%)
Aug 13, 2020 5.453 5.489 5.382 5.391 18,466,134 -0.07(-1.31%)
Aug 12, 2020 5.435 5.561 5.426 5.462 23,582,232 +0.04(+0.66%)
Aug 11, 2020 5.400 5.516 5.400 5.426 30,974,438 +0.03(+0.50%)
Aug 10, 2020 5.328 5.400 5.292 5.400 19,312,498 +0.04(+0.67%)
Aug 07, 2020 5.274 5.368 5.274 5.364 20,168,550 +0.05(+1.01%)
Aug 06, 2020 5.292 5.337 5.256 5.310 20,037,150 +0.02(+0.39%)
Aug 05, 2020 5.316 5.343 5.271 5.289 20,103,644 -0.01(-0.17%)
Aug 04, 2020 5.236 5.361 5.227 5.298 23,946,048 +0.04(+0.85%)
Aug 03, 2020 5.253 5.307 5.191 5.253 23,680,580 -0.01(-0.17%)
Jul 31, 2020 5.236 5.307 5.146 5.262 39,319,728 +0.01(+0.17%)
Jul 30, 2020 5.432 5.549 5.209 5.253 58,877,124 -0.04(-0.68%)
Jul 29, 2020 5.343 5.388 5.253 5.289 30,669,314 -0.04(-0.67%)
Jul 28, 2020 5.415 5.424 5.298 5.325 20,902,136 -0.04(-0.67%)
Jul 27, 2020 5.280 5.361 5.227 5.361 22,871,462 +0.08(+1.44%)
Jul 24, 2020 5.280 5.325 5.236 5.285 21,449,370 +0.01(+0.25%)
Jul 23, 2020 5.307 5.343 5.236 5.271 21,628,620 -0.04(-0.84%)
Jul 22, 2020 5.289 5.352 5.245 5.316 23,094,848 +0.06(+1.19%)
Jul 21, 2020 5.245 5.397 5.236 5.253 26,759,012 +0.04(+0.86%)
Jul 20, 2020 5.271 5.298 5.155 5.209 22,400,144 -0.06(-1.19%)
Jul 17, 2020 5.316 5.352 5.271 5.271 25,843,046 -0.05(-1.01%)
Jul 16, 2020 5.325 5.352 5.253 5.325 22,211,810 -0.05(-1.00%)
Jul 15, 2020 5.155 5.388 5.155 5.379 43,675,912 +0.31(+6.18%)
Jul 14, 2020 5.003 5.092 4.931 5.066 32,667,158 +0.06(+1.25%)
Jul 13, 2020 5.092 5.173 5.003 5.003 25,544,864 -0.10(-1.93%)
Jul 10, 2020 5.057 5.119 5.021 5.101 21,198,076 +0.06(+1.24%)
Jul 09, 2020 5.173 5.209 5.003 5.039 22,099,126 -0.11(-2.09%)
Jul 08, 2020 5.173 5.209 5.101 5.146 22,846,676 -0.04(-0.69%)
Jul 07, 2020 5.280 5.289 5.173 5.182 24,898,472 -0.07(-1.36%)
Jul 06, 2020 5.280 5.334 5.236 5.253 24,173,466 +0.03(+0.51%)
Jul 02, 2020 5.352 5.352 5.218 5.227 26,879,620 -0.04(-0.85%)
Jul 01, 2020 5.262 5.334 5.182 5.271 29,221,880 +0.02(+0.34%)
Jun 30, 2020 5.092 5.271 5.057 5.253 41,219,224 +0.15(+2.98%)
Jun 29, 2020 4.985 5.128 4.967 5.101 26,265,182 +0.14(+2.89%)
Jun 26, 2020 5.191 5.200 4.940 4.958 55,717,968 -0.25(-4.81%)
Jun 25, 2020 5.137 5.227 5.066 5.209 30,242,028 +0.04(+0.69%)
Jun 24, 2020 5.271 5.271 5.110 5.173 36,196,016 -0.11(-2.03%)
Jun 23, 2020 5.379 5.432 5.262 5.280 33,433,180 -0.05(-1.01%)
Jun 22, 2020 5.325 5.370 5.253 5.334 26,372,374 +0.00(+0.00%)
Jun 19, 2020 5.477 5.522 5.316 5.334 49,100,748 -0.12(-2.13%)
Jun 18, 2020 5.379 5.450 5.343 5.450 23,980,602 +0.06(+1.16%)
Jun 17, 2020 5.406 5.459 5.370 5.388 20,174,740 -0.01(-0.17%)
Jun 16, 2020 5.531 5.540 5.298 5.397 29,189,670 +0.04(+0.67%)
Jun 15, 2020 5.200 5.388 5.182 5.361 30,252,500 +0.05(+0.93%)
Jun 12, 2020 5.388 5.424 5.191 5.312 37,581,008 +0.08(+1.45%)
Jun 11, 2020 5.415 5.450 5.200 5.236 34,142,636 -0.33(-5.95%)
Jun 10, 2020 5.674 5.683 5.450 5.567 32,277,640 -0.09(-1.58%)
Jun 09, 2020 5.764 5.781 5.638 5.656 26,304,246 -0.17(-2.92%)
Jun 08, 2020 5.880 5.889 5.781 5.826 36,364,812 +0.00(+0.00%)
Jun 05, 2020 5.978 6.023 5.781 5.826 41,815,012 +0.05(+0.93%)
Jun 04, 2020 5.585 5.817 5.558 5.773 64,141,576 +0.18(+3.20%)
Jun 03, 2020 5.406 5.629 5.388 5.594 46,820,780 +0.24(+4.52%)
Jun 02, 2020 5.406 5.415 5.307 5.352 38,294,224 +0.01(+0.17%)
Jun 01, 2020 5.209 5.370 5.200 5.343 37,664,180 +0.13(+2.58%)
May 29, 2020 5.066 5.245 4.985 5.209 69,784,952 +0.13(+2.46%)
May 28, 2020 5.182 5.182 5.048 5.083 43,028,736 -0.02(-0.35%)
May 27, 2020 5.057 5.227 5.048 5.101 53,841,740 +0.20(+4.01%)
May 26, 2020 4.869 4.931 4.761 4.904 43,284,028 +0.16(+3.30%)
May 22, 2020 4.663 4.784 4.629 4.748 43,610,496 +0.12(+2.61%)
May 21, 2020 4.681 4.681 4.529 4.627 57,962,824 -0.05(-1.15%)
May 20, 2020 4.904 4.931 4.645 4.681 54,842,744 -0.20(-4.04%)
May 19, 2020 4.958 4.985 4.851 4.878 40,639,884 -0.05(-1.09%)
May 18, 2020 4.913 5.048 4.869 4.931 49,512,796 +0.15(+3.18%)
May 15, 2020 4.699 4.779 4.636 4.779 29,097,128 +0.05(+1.14%)
May 14, 2020 4.618 4.752 4.484 4.725 63,616,144 +0.05(+1.15%)
May 13, 2020 4.851 4.904 4.573 4.672 47,777,704 -0.19(-3.87%)
May 12, 2020 5.066 5.083 4.842 4.860 35,859,268 -0.21(-4.06%)
May 11, 2020 5.101 5.110 5.003 5.066 28,238,858 -0.08(-1.48%)
May 08, 2020 5.030 5.146 4.985 5.142 33,108,222 +0.20(+4.08%)
May 07, 2020 5.048 5.110 4.922 4.940 40,929,532 -0.11(-2.25%)
May 06, 2020 5.143 5.152 5.018 5.054 29,530,812 -0.07(-1.39%)
May 05, 2020 5.170 5.179 5.063 5.125 27,707,056 -0.01(-0.17%)
May 04, 2020 5.134 5.197 5.009 5.134 27,092,150 -0.04(-0.86%)
May 01, 2020 5.179 5.206 5.072 5.179 27,009,702 -0.10(-1.86%)
Apr 30, 2020 5.286 5.357 5.179 5.277 26,959,770 -0.01(-0.17%)
Apr 29, 2020 5.286 5.384 5.241 5.286 35,952,552 +0.14(+2.78%)
Apr 28, 2020 5.259 5.375 4.982 5.143 38,092,660 +0.13(+2.67%)
Apr 27, 2020 4.920 5.081 4.911 5.009 24,591,626 +0.09(+1.91%)
Apr 24, 2020 4.875 4.947 4.724 4.915 34,766,116 +0.12(+2.51%)
Apr 23, 2020 4.563 4.974 4.563 4.795 58,108,500 +0.29(+6.34%)
Apr 22, 2020 4.581 4.581 4.491 4.509 20,741,748 +0.04(+1.00%)
Apr 21, 2020 4.581 4.616 4.438 4.465 23,053,758 -0.20(-4.21%)
Apr 20, 2020 4.643 4.759 4.616 4.661 19,570,052 -0.06(-1.32%)
Apr 17, 2020 4.831 4.849 4.643 4.724 20,379,600 -0.01(-0.19%)
Apr 16, 2020 4.750 4.804 4.661 4.732 25,594,634 +0.00(+0.00%)
Apr 15, 2020 4.750 4.768 4.643 4.732 23,510,694 -0.11(-2.21%)
Apr 14, 2020 4.616 4.857 4.590 4.840 27,098,480 +0.27(+5.86%)
Apr 13, 2020 4.661 4.670 4.420 4.572 20,643,814 -0.12(-2.48%)
Apr 09, 2020 4.679 4.804 4.598 4.688 24,401,494 +0.07(+1.55%)
Apr 08, 2020 4.456 4.652 4.393 4.616 19,576,000 +0.23(+5.30%)
Apr 07, 2020 4.393 4.554 4.304 4.384 31,665,022 +0.11(+2.51%)
Apr 06, 2020 4.215 4.331 4.179 4.277 26,946,846 +0.28(+6.92%)
Apr 03, 2020 4.223 4.250 3.938 4.000 23,272,940 -0.24(-5.68%)
Apr 02, 2020 4.098 4.331 4.027 4.241 25,941,176 +0.10(+2.37%)
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.