December 15th, 2015

Sirius XM Holdings (NQ: SIRI )

5.800 USD -0.030 (-0.51%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 6.530 6.540 6.400 6.490 24,347,574 -0.06(-0.92%)
Nov 27, 2020 6.500 6.625 6.500 6.550 10,885,900 +0.08(+1.24%)
Nov 25, 2020 6.540 6.550 6.340 6.470 25,936,200 -0.08(-1.22%)
Nov 24, 2020 6.620 6.660 6.540 6.550 19,258,631 -0.01(-0.15%)
Nov 23, 2020 6.440 6.600 6.430 6.560 21,811,882 +0.14(+2.18%)
Nov 20, 2020 6.380 6.460 6.360 6.420 15,550,500 +0.01(+0.16%)
Nov 19, 2020 6.270 6.440 6.260 6.410 19,697,893 +0.09(+1.42%)
Nov 18, 2020 6.430 6.480 6.310 6.320 20,541,906 -0.09(-1.40%)
Nov 17, 2020 6.280 6.460 6.280 6.410 17,475,205 +0.04(+0.63%)
Nov 16, 2020 6.340 6.390 6.300 6.370 20,300,759 +0.10(+1.59%)
Nov 13, 2020 6.150 6.290 6.140 6.270 19,990,700 +0.16(+2.62%)
Nov 12, 2020 6.150 6.210 6.030 6.110 21,985,764 -0.07(-1.13%)
Nov 11, 2020 6.060 6.260 6.010 6.180 22,699,980 +0.19(+3.17%)
Nov 10, 2020 5.970 6.140 5.960 5.990 31,736,554 -0.06(-0.99%)
Nov 09, 2020 6.250 6.320 6.050 6.050 28,734,405 +0.02(+0.33%)
Nov 06, 2020 6.060 6.100 6.010 6.030 21,434,700 -0.06(-0.99%)
Nov 05, 2020 5.920 6.110 5.910 6.090 23,954,953 +0.20(+3.40%)
Nov 04, 2020 5.880 5.940 5.790 5.890 26,092,680 +0.07(+1.20%)
Nov 03, 2020 5.820 5.910 5.810 5.820 26,779,172 +0.04(+0.69%)
Nov 02, 2020 5.790 5.880 5.740 5.780 21,962,497 +0.05(+0.87%)
Oct 30, 2020 5.770 5.840 5.700 5.730 22,300,400 -0.10(-1.72%)
Oct 29, 2020 5.680 5.880 5.660 5.830 26,871,003 +0.13(+2.28%)
Oct 28, 2020 5.840 5.860 5.690 5.700 23,681,998 -0.21(-3.55%)
Oct 27, 2020 5.850 5.930 5.760 5.910 20,519,386 +0.12(+2.07%)
Oct 26, 2020 5.930 5.980 5.780 5.790 24,029,837 -0.19(-3.18%)
Oct 23, 2020 6.000 6.040 5.900 5.980 21,719,300 -0.01(-0.17%)
Oct 22, 2020 6.010 6.030 5.820 5.990 31,411,522 +0.13(+2.22%)
Oct 21, 2020 5.830 5.920 5.780 5.860 32,497,955 +0.06(+1.03%)
Oct 20, 2020 5.820 5.860 5.760 5.800 19,842,117 +0.07(+1.22%)
Oct 19, 2020 5.840 5.890 5.720 5.730 21,310,349 -0.11(-1.88%)
Oct 16, 2020 5.840 5.870 5.795 5.840 28,474,800 +0.00(+0.00%)
Oct 15, 2020 5.780 5.860 5.740 5.840 29,179,066 +0.00(+0.00%)
Oct 14, 2020 5.890 5.930 5.810 5.840 19,639,900 -0.05(-0.85%)
Oct 13, 2020 5.910 5.980 5.840 5.890 29,308,999 -0.02(-0.34%)
Oct 12, 2020 5.870 5.950 5.850 5.910 27,176,006 +0.07(+1.20%)
Oct 09, 2020 5.970 6.030 5.840 5.840 21,088,100 -0.12(-2.01%)
Oct 08, 2020 5.910 5.980 5.760 5.960 33,308,283 +0.14(+2.41%)
Oct 07, 2020 5.770 5.890 5.750 5.820 32,541,264 +0.26(+4.68%)
Oct 06, 2020 5.600 5.670 5.530 5.560 27,344,258 -0.05(-0.89%)
Oct 05, 2020 5.590 5.660 5.520 5.610 21,900,944 +0.05(+0.90%)
Oct 02, 2020 5.520 5.660 5.500 5.560 31,952,100 -0.09(-1.59%)
Oct 01, 2020 5.400 5.660 5.380 5.650 43,271,566 +0.29(+5.41%)
Sep 30, 2020 5.280 5.440 5.270 5.360 28,074,034 +0.11(+2.10%)
Sep 29, 2020 5.300 5.320 5.190 5.250 17,845,387 -0.04(-0.76%)
Sep 28, 2020 5.200 5.320 5.200 5.290 22,133,446 +0.17(+3.32%)
Sep 25, 2020 5.050 5.180 5.010 5.120 25,048,500 +0.02(+0.39%)
Sep 24, 2020 4.970 5.130 4.950 5.100 25,501,417 +0.08(+1.59%)
Sep 23, 2020 5.150 5.200 5.010 5.020 24,199,223 -0.11(-2.14%)
Sep 22, 2020 5.130 5.200 5.040 5.130 33,311,175 +0.02(+0.39%)
Sep 21, 2020 5.070 5.110 5.000 5.110 30,154,391 -0.05(-0.97%)
Sep 18, 2020 5.300 5.320 5.130 5.160 49,431,200 -0.15(-2.82%)
Sep 17, 2020 5.320 5.370 5.270 5.310 34,319,957 -0.09(-1.67%)
Sep 16, 2020 5.420 5.510 5.370 5.400 41,297,825 +0.04(+0.75%)
Sep 15, 2020 5.590 5.590 5.330 5.360 46,833,697 -0.28(-4.96%)
Sep 14, 2020 5.510 5.670 5.510 5.640 29,250,927 +0.16(+2.92%)
Sep 11, 2020 5.590 5.615 5.450 5.480 26,112,800 -0.10(-1.79%)
Sep 10, 2020 5.690 5.770 5.530 5.580 31,231,247 -0.13(-2.28%)
Sep 09, 2020 5.660 5.740 5.570 5.710 29,782,656 +0.09(+1.60%)
Sep 08, 2020 5.700 5.720 5.590 5.620 32,393,763 -0.10(-1.75%)
Sep 04, 2020 5.800 5.825 5.660 5.720 24,107,000 -0.04(-0.69%)
Sep 03, 2020 5.940 5.990 5.730 5.760 33,947,962 -0.17(-2.87%)
Sep 02, 2020 5.820 5.960 5.810 5.930 35,495,231 +0.10(+1.72%)
Sep 01, 2020 5.830 5.840 5.790 5.830 22,518,048 -0.04(-0.68%)
Aug 31, 2020 5.910 5.920 5.850 5.870 18,801,185 -0.09(-1.51%)
Aug 28, 2020 5.920 5.980 5.900 5.960 17,721,100 +0.06(+1.02%)
Aug 27, 2020 5.850 5.960 5.850 5.900 22,569,457 +0.07(+1.20%)
Aug 26, 2020 5.810 5.870 5.800 5.830 15,293,745 -0.03(-0.51%)
Aug 25, 2020 5.870 5.887 5.775 5.860 17,489,773 +0.01(+0.17%)
Aug 24, 2020 5.820 5.870 5.780 5.850 20,254,034 +0.03(+0.52%)
Aug 21, 2020 5.790 5.820 5.750 5.820 21,217,700 -0.01(-0.17%)
Aug 20, 2020 5.820 5.840 5.770 5.830 18,620,705 -0.04(-0.68%)
Aug 19, 2020 5.970 5.980 5.850 5.870 15,602,070 -0.08(-1.34%)
Aug 18, 2020 5.970 6.010 5.930 5.950 14,578,428 -0.04(-0.67%)
Aug 17, 2020 6.000 6.020 5.920 5.990 21,607,377 +0.01(+0.17%)
Aug 14, 2020 6.010 6.050 5.970 5.980 15,346,000 -0.03(-0.50%)
Aug 13, 2020 6.080 6.120 6.000 6.010 16,563,034 -0.08(-1.31%)
Aug 12, 2020 6.060 6.200 6.050 6.090 21,151,873 +0.04(+0.66%)
Aug 11, 2020 6.020 6.150 6.020 6.050 27,782,246 +0.03(+0.50%)
Aug 10, 2020 5.940 6.020 5.900 6.020 17,322,172 +0.04(+0.67%)
Aug 07, 2020 5.880 5.985 5.880 5.980 18,090,000 +0.06(+1.01%)
Aug 06, 2020 5.900 5.950 5.860 5.920 17,972,142 +0.01(+0.17%)
Aug 05, 2020 5.940 5.970 5.890 5.910 17,992,118 -0.01(-0.17%)
Aug 04, 2020 5.850 5.990 5.840 5.920 21,430,947 +0.05(+0.85%)
Aug 03, 2020 5.870 5.930 5.800 5.870 21,193,362 -0.01(-0.17%)
Jul 31, 2020 5.850 5.930 5.750 5.880 35,189,900 +0.01(+0.17%)
Jul 30, 2020 6.070 6.200 5.820 5.870 52,693,142 -0.04(-0.68%)
Jul 29, 2020 5.970 6.020 5.870 5.910 27,448,057 -0.04(-0.67%)
Jul 28, 2020 6.050 6.060 5.920 5.950 18,706,745 -0.04(-0.67%)
Jul 27, 2020 5.900 5.990 5.840 5.990 20,469,227 +0.08(+1.44%)
Jul 24, 2020 5.900 5.950 5.850 5.905 19,196,500 +0.02(+0.25%)
Jul 23, 2020 5.930 5.970 5.850 5.890 19,356,923 -0.05(-0.84%)
Jul 22, 2020 5.910 5.980 5.860 5.940 20,669,150 +0.07(+1.19%)
Jul 21, 2020 5.860 6.030 5.850 5.870 23,948,461 +0.05(+0.86%)
Jul 20, 2020 5.890 5.920 5.760 5.820 20,047,411 -0.07(-1.19%)
Jul 17, 2020 5.940 5.980 5.890 5.890 23,128,700 -0.06(-1.01%)
Jul 16, 2020 5.950 5.980 5.870 5.950 19,878,861 -0.06(-1.00%)
Jul 15, 2020 5.760 6.020 5.760 6.010 39,088,544 +0.35(+6.18%)
Jul 14, 2020 5.590 5.690 5.510 5.660 29,236,062 +0.07(+1.25%)
Jul 13, 2020 5.690 5.780 5.590 5.590 22,861,837 -0.11(-1.93%)
Jul 10, 2020 5.650 5.720 5.610 5.700 18,971,600 +0.07(+1.24%)
Jul 09, 2020 5.780 5.820 5.590 5.630 19,778,011 -0.12(-2.09%)
Jul 08, 2020 5.780 5.820 5.700 5.750 20,447,043 -0.04(-0.69%)
Jul 07, 2020 5.900 5.910 5.780 5.790 22,283,336 -0.08(-1.36%)
Jul 06, 2020 5.900 5.960 5.850 5.870 21,634,481 +0.03(+0.51%)
Jul 02, 2020 5.980 5.980 5.830 5.840 24,056,400 -0.05(-0.85%)
Jul 01, 2020 5.880 5.960 5.790 5.890 26,152,647 +0.02(+0.34%)
Jun 30, 2020 5.690 5.890 5.650 5.870 36,889,887 +0.17(+2.98%)
Jun 29, 2020 5.570 5.730 5.550 5.700 23,506,498 +0.16(+2.89%)
Jun 26, 2020 5.800 5.810 5.520 5.540 49,865,800 -0.28(-4.81%)
Jun 25, 2020 5.740 5.840 5.660 5.820 27,065,647 +0.04(+0.69%)
Jun 24, 2020 5.890 5.890 5.710 5.780 32,394,275 -0.12(-2.03%)
Jun 23, 2020 6.010 6.070 5.880 5.900 29,921,627 -0.06(-1.01%)
Jun 22, 2020 5.950 6.000 5.870 5.960 23,602,433 +0.00(+0.00%)
Jun 19, 2020 6.120 6.170 5.940 5.960 43,943,600 -0.13(-2.13%)
Jun 18, 2020 6.010 6.090 5.970 6.090 21,461,872 +0.07(+1.16%)
Jun 17, 2020 6.040 6.100 6.000 6.020 18,055,747 -0.01(-0.17%)
Jun 16, 2020 6.180 6.190 5.920 6.030 26,123,822 +0.04(+0.67%)
Jun 15, 2020 5.810 6.020 5.790 5.990 27,075,019 +0.06(+0.93%)
Jun 12, 2020 6.020 6.060 5.800 5.935 33,633,800 +0.08(+1.45%)
Jun 11, 2020 6.050 6.090 5.810 5.850 30,556,569 -0.37(-5.95%)
Jun 10, 2020 6.340 6.350 6.090 6.220 28,887,456 -0.10(-1.58%)
Jun 09, 2020 6.440 6.460 6.300 6.320 23,541,459 -0.19(-2.92%)
Jun 08, 2020 6.570 6.580 6.460 6.510 32,545,346 +0.00(+0.00%)
Jun 05, 2020 6.680 6.730 6.460 6.510 37,423,100 +0.06(+0.93%)
Jun 04, 2020 6.240 6.500 6.210 6.450 57,404,660 +0.20(+3.20%)
Jun 03, 2020 6.040 6.290 6.020 6.250 41,903,100 +0.27(+4.52%)
Jun 02, 2020 6.040 6.050 5.930 5.980 34,272,109 +0.01(+0.17%)
Jun 01, 2020 5.820 6.000 5.810 5.970 33,708,236 +0.15(+2.58%)
May 29, 2020 5.660 5.860 5.570 5.820 62,455,300 +0.14(+2.46%)
May 28, 2020 5.790 5.790 5.640 5.680 38,509,342 -0.02(-0.35%)
May 27, 2020 5.650 5.840 5.640 5.700 48,186,637 +0.22(+4.01%)
May 26, 2020 5.440 5.510 5.320 5.480 38,737,819 +0.18(+3.30%)
May 22, 2020 5.210 5.345 5.173 5.305 39,030,000 +0.13(+2.61%)
May 21, 2020 5.230 5.230 5.060 5.170 51,874,876 -0.06(-1.15%)
May 20, 2020 5.480 5.510 5.190 5.230 49,082,506 -0.22(-4.04%)
May 19, 2020 5.540 5.570 5.420 5.450 36,371,397 -0.06(-1.09%)
May 18, 2020 5.490 5.640 5.440 5.510 44,312,370 +0.17(+3.18%)
May 15, 2020 5.250 5.340 5.180 5.340 26,041,000 +0.06(+1.14%)
May 14, 2020 5.160 5.310 5.010 5.280 56,934,417 +0.06(+1.15%)
May 13, 2020 5.420 5.480 5.110 5.220 42,759,517 -0.21(-3.87%)
May 12, 2020 5.660 5.680 5.410 5.430 32,092,901 -0.23(-4.06%)
May 11, 2020 5.700 5.710 5.590 5.660 25,272,877 -0.08(-1.48%)
May 08, 2020 5.620 5.750 5.570 5.745 29,630,800 +0.23(+4.08%)
May 07, 2020 5.640 5.710 5.500 5.520 36,630,625 -0.14(-2.47%)
May 06, 2020 5.760 5.770 5.620 5.660 26,368,431 -0.08(-1.39%)
May 05, 2020 5.790 5.800 5.670 5.740 24,739,975 -0.01(-0.17%)
May 04, 2020 5.750 5.820 5.610 5.750 24,190,920 -0.05(-0.86%)
May 01, 2020 5.800 5.830 5.680 5.800 24,117,300 -0.11(-1.86%)
Apr 30, 2020 5.920 6.000 5.800 5.910 24,072,716 -0.01(-0.17%)
Apr 29, 2020 5.920 6.030 5.870 5.920 32,102,484 +0.16(+2.78%)
Apr 28, 2020 5.890 6.020 5.580 5.760 34,013,412 +0.15(+2.67%)
Apr 27, 2020 5.510 5.690 5.500 5.610 21,958,170 +0.11(+1.91%)
Apr 24, 2020 5.460 5.540 5.290 5.505 31,043,100 +0.13(+2.51%)
Apr 23, 2020 5.110 5.570 5.110 5.370 51,885,806 +0.32(+6.34%)
Apr 22, 2020 5.130 5.130 5.030 5.050 18,520,566 +0.05(+1.00%)
Apr 21, 2020 5.130 5.170 4.970 5.000 20,584,987 -0.22(-4.21%)
Apr 20, 2020 5.200 5.330 5.170 5.220 17,474,343 -0.07(-1.32%)
Apr 17, 2020 5.410 5.430 5.200 5.290 18,197,200 -0.01(-0.19%)
Apr 16, 2020 5.320 5.380 5.220 5.300 22,853,768 +0.00(+0.00%)
Apr 15, 2020 5.320 5.340 5.200 5.300 20,992,992 -0.12(-2.21%)
Apr 14, 2020 5.170 5.440 5.140 5.420 24,196,572 +0.30(+5.86%)
Apr 13, 2020 5.220 5.230 4.950 5.120 18,433,120 -0.13(-2.48%)
Apr 09, 2020 5.240 5.380 5.150 5.250 21,788,400 +0.08(+1.55%)
Apr 08, 2020 4.990 5.210 4.920 5.170 17,479,656 +0.26(+5.30%)
Apr 07, 2020 4.920 5.100 4.820 4.910 28,274,094 +0.12(+2.51%)
Apr 06, 2020 4.720 4.850 4.680 4.790 24,061,177 +0.31(+6.92%)
Apr 03, 2020 4.730 4.760 4.410 4.480 20,780,700 -0.27(-5.68%)
Apr 02, 2020 4.590 4.850 4.510 4.750 23,163,200 +0.11(+2.37%)
Apr 01, 2020 4.760 4.910 4.600 4.640 26,470,084 -0.30(-6.07%)
Mar 31, 2020 4.840 5.120 4.800 4.940 29,398,412 +0.13(+2.70%)
Mar 30, 2020 4.960 5.080 4.760 4.810 34,791,191 -0.12(-2.43%)
Mar 27, 2020 5.040 5.060 4.900 4.930 24,632,800 -0.27(-5.19%)
Mar 26, 2020 5.070 5.340 5.070 5.200 27,208,349 +0.15(+2.97%)
Mar 25, 2020 4.980 5.320 4.920 5.050 27,034,900 +0.07(+1.41%)
Mar 24, 2020 4.800 4.980 4.700 4.980 50,654,279 +0.46(+10.18%)
Mar 23, 2020 4.380 4.600 4.110 4.520 58,209,025 +0.08(+1.80%)
Mar 20, 2020 4.800 4.930 4.405 4.440 58,310,800 -0.35(-7.31%)
Mar 19, 2020 4.670 4.920 4.510 4.790 40,724,231 +0.04(+0.84%)
Mar 18, 2020 5.150 5.230 4.530 4.750 58,435,125 -0.68(-12.52%)
Mar 17, 2020 5.150 5.480 4.890 5.430 44,690,959 +0.35(+6.89%)
Mar 16, 2020 5.240 5.730 4.980 5.080 47,076,519 -0.82(-13.90%)
Mar 13, 2020 5.780 5.900 5.440 5.900 41,060,700 +0.34(+6.12%)
Mar 12, 2020 5.660 5.950 5.280 5.560 40,208,131 -0.49(-8.10%)
Mar 11, 2020 6.120 6.260 5.960 6.050 36,457,575 -0.28(-4.42%)
Mar 10, 2020 6.160 6.340 5.960 6.330 41,115,745 +0.29(+4.80%)
Mar 09, 2020 6.160 6.260 5.970 6.040 41,145,912 -0.40(-6.21%)
Mar 06, 2020 6.360 6.550 6.330 6.440 33,961,700 -0.20(-3.01%)
Mar 05, 2020 6.480 6.680 6.460 6.640 38,219,328 -0.01(-0.15%)
Mar 04, 2020 6.570 6.660 6.560 6.650 25,243,038 +0.17(+2.62%)
Mar 03, 2020 6.480 6.700 6.410 6.480 37,669,531 -0.07(-1.07%)
Mar 02, 2020 6.280 6.550 6.260 6.550 37,933,157 +0.21(+3.31%)
Feb 28, 2020 6.300 6.430 6.200 6.340 55,313,900 -0.12(-1.86%)
Feb 27, 2020 6.700 6.750 6.450 6.460 54,678,262 -0.33(-4.86%)
Feb 26, 2020 7.000 7.040 6.780 6.790 40,379,885 -0.19(-2.72%)
Feb 25, 2020 7.080 7.110 6.950 6.980 36,276,109 -0.06(-0.85%)
Feb 24, 2020 7.160 7.220 7.040 7.040 31,390,226 -0.20(-2.76%)
Feb 21, 2020 7.330 7.340 7.230 7.240 16,891,600 -0.10(-1.36%)
Feb 20, 2020 7.280 7.400 7.250 7.340 17,588,062 +0.09(+1.24%)
Feb 19, 2020 7.220 7.310 7.210 7.250 20,385,567 +0.01(+0.14%)
Feb 18, 2020 7.190 7.240 7.180 7.240 13,622,525 +0.03(+0.42%)
Feb 14, 2020 7.230 7.250 7.200 7.210 12,271,400 -0.02(-0.28%)
Feb 13, 2020 7.210 7.240 7.200 7.230 10,570,155 +0.04(+0.56%)
Feb 12, 2020 7.170 7.230 7.170 7.190 14,613,268 +0.03(+0.42%)
Feb 11, 2020 7.200 7.220 7.160 7.160 16,598,849 -0.04(-0.56%)
Feb 10, 2020 7.130 7.200 7.120 7.200 14,253,055 +0.09(+1.27%)
Feb 07, 2020 7.140 7.160 7.090 7.110 15,385,000 -0.08(-1.11%)
Feb 06, 2020 7.180 7.250 7.160 7.190 13,388,034 +0.02(+0.28%)
Feb 05, 2020 7.250 7.290 7.170 7.170 19,043,557 -0.04(-0.55%)
Feb 04, 2020 7.220 7.300 7.140 7.210 20,746,960 +0.04(+0.56%)
Feb 03, 2020 7.100 7.200 7.080 7.170 23,236,569 +0.10(+1.41%)
Jan 31, 2020 7.160 7.220 7.050 7.070 18,435,400 -0.12(-1.67%)
Jan 30, 2020 7.050 7.190 7.020 7.190 21,894,642 +0.11(+1.55%)
Jan 29, 2020 7.120 7.130 7.050 7.080 15,905,440 -0.05(-0.70%)
Jan 28, 2020 7.130 7.160 7.100 7.130 19,483,013 +0.02(+0.28%)
Jan 27, 2020 7.060 7.140 7.020 7.110 18,845,039 +0.00(+0.00%)
Jan 24, 2020 7.150 7.180 7.050 7.110 18,141,500 -0.05(-0.70%)
Jan 23, 2020 7.170 7.180 7.080 7.160 18,257,219 -0.04(-0.56%)
Jan 22, 2020 7.160 7.210 7.120 7.200 28,995,571 +0.05(+0.70%)
Jan 21, 2020 7.150 7.180 7.120 7.150 12,909,077 -0.02(-0.28%)
Jan 17, 2020 7.210 7.230 7.160 7.170 14,090,800 -0.03(-0.42%)
Jan 16, 2020 7.190 7.210 7.140 7.200 13,556,581 +0.03(+0.42%)
Jan 15, 2020 7.120 7.200 7.100 7.170 20,946,518 +0.06(+0.84%)
Jan 14, 2020 7.020 7.140 6.980 7.110 20,748,808 +0.06(+0.85%)
Jan 13, 2020 7.000 7.050 6.960 7.050 15,844,248 +0.05(+0.71%)
Jan 10, 2020 7.060 7.060 6.980 7.000 17,393,600 -0.05(-0.71%)
Jan 09, 2020 7.060 7.140 7.030 7.050 17,167,766 -0.01(-0.14%)
Jan 08, 2020 7.060 7.120 7.020 7.060 20,770,178 -0.01(-0.14%)
Jan 07, 2020 7.080 7.160 7.050 7.070 20,560,588 -0.05(-0.70%)
Jan 06, 2020 7.050 7.140 7.030 7.120 18,958,603 +0.03(+0.42%)
Jan 03, 2020 7.050 7.140 7.010 7.090 24,582,100 -0.04(-0.56%)
Jan 02, 2020 7.130 7.190 7.100 7.130 15,984,360 -0.02(-0.28%)
Dec 31, 2019 7.090 7.160 7.080 7.150 12,060,800 +0.06(+0.85%)
Dec 30, 2019 7.140 7.160 7.070 7.090 12,093,126 -0.04(-0.63%)
Dec 27, 2019 7.170 7.200 7.120 7.135 9,165,900 -0.03(-0.35%)
Dec 26, 2019 7.160 7.170 7.140 7.160 9,272,371 +0.02(+0.28%)
Dec 24, 2019 7.120 7.150 7.110 7.140 5,279,200 +0.05(+0.71%)
Dec 23, 2019 7.160 7.180 7.070 7.090 14,027,638 -0.09(-1.25%)
Dec 20, 2019 7.090 7.180 7.080 7.180 35,856,200 +0.10(+1.41%)
Dec 19, 2019 7.040 7.090 7.040 7.080 17,671,676 +0.04(+0.57%)
Dec 18, 2019 6.980 7.050 6.970 7.040 22,037,806 +0.05(+0.72%)
Dec 17, 2019 6.960 6.990 6.900 6.990 15,695,622 +0.02(+0.29%)
Dec 16, 2019 6.930 6.970 6.890 6.970 14,480,119 +0.05(+0.72%)
Dec 13, 2019 6.890 6.960 6.850 6.920 22,634,700 +0.03(+0.44%)
Dec 12, 2019 6.870 6.930 6.840 6.890 18,781,163 +0.02(+0.29%)
Dec 11, 2019 6.900 6.910 6.840 6.870 14,475,566 -0.02(-0.29%)
Dec 10, 2019 6.870 6.940 6.840 6.890 14,622,606 +0.02(+0.29%)
Dec 09, 2019 6.830 6.880 6.820 6.870 9,895,588 +0.04(+0.59%)
Dec 06, 2019 6.910 6.920 6.830 6.830 17,528,400 -0.03(-0.44%)
Dec 05, 2019 6.890 6.890 6.820 6.860 19,524,091 -0.01(-0.15%)
Dec 04, 2019 6.800 6.870 6.770 6.870 19,196,978 +0.09(+1.33%)
Dec 03, 2019 6.910 6.920 6.700 6.780 31,781,453 -0.11(-1.60%)
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.