$22.19 +0.28 (%) Rovi Corp - NASDAQ

Nov. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROVI historical data

Date Open High Low Close Volume
11/20/201421.7722.3921.7322.19333,804
11/19/201422.0122.0621.7021.91406,685
11/18/201421.8322.4621.7122.08783,078
11/17/201421.9822.1321.7621.83383,711
11/14/201421.9422.1821.7422.01453,559
11/13/201422.3122.3121.7721.92509,845
11/12/201421.5922.2721.4722.25678,881
11/11/201421.2721.7921.1921.65602,139
11/10/201421.1621.2520.9121.22471,792
11/7/201420.0121.2119.8121.17763,506
11/6/201420.5221.0020.5120.74711,560
11/5/201421.0021.2420.5320.59576,056
11/4/201420.8321.0120.5320.72302,095
11/3/201420.8621.2820.7320.85453,228
10/31/201420.7920.8920.3020.88458,640
10/30/201420.6020.7220.1320.42326,009
10/29/201420.5620.7120.3820.71445,731
10/28/201420.3220.6720.3220.58446,148
10/27/201420.2520.3219.9720.26304,172
10/24/201420.2020.3820.0520.27293,540
10/23/201420.1320.4420.0520.16312,297
10/22/201419.9620.3919.7619.89786,042
10/21/201419.3919.9819.1319.97419,370
10/20/201419.0719.3118.8319.31412,210
10/17/201419.4319.6619.1319.17412,554
10/16/201418.4119.2318.3819.221,025,041
10/15/201417.8519.0217.7618.71860,941
10/14/201417.7918.2217.6218.111,201,541
10/13/201417.9818.1417.5217.61611,059
10/10/201418.8619.0017.9217.94746,018
10/9/201419.6719.8418.9318.93532,702
10/8/201419.1719.8019.0419.76795,346
10/7/201419.4719.6019.0719.14600,333
10/6/201419.8120.0019.6019.62511,724
10/3/201419.9120.0219.6319.74641,480
10/2/201419.8319.9319.3619.79844,392
10/1/201419.6619.9819.5319.811,582,654
9/30/201419.9020.0919.5519.75996,627
9/29/201419.9920.1619.8019.87696,382
9/26/201420.3420.3419.8420.07316,910
9/25/201420.2420.4019.9020.01446,728
9/24/201420.6020.6020.1620.27433,807
9/23/201420.7020.8920.5320.56436,025
9/22/201421.2821.2820.7020.74521,597
9/19/201421.6021.7921.3221.33759,488
9/18/201421.4421.7321.3821.59420,781
9/17/201421.3921.7921.3621.37713,860
9/16/201420.8521.3820.6721.36708,266
9/15/201420.8621.0120.4220.89733,751
9/12/201421.1921.2420.8620.90637,457
9/11/201421.1021.2521.0121.12598,979
9/10/201421.8121.8220.8621.25806,637
9/9/201422.2522.3221.5921.73667,813
9/8/201422.5722.6422.1622.34325,597
9/5/201422.5022.6522.2622.57270,630
9/4/201423.0023.1422.4322.50425,968
9/3/201423.3023.4122.9523.03586,261
9/2/201422.8323.5022.8323.26788,294
8/29/201423.0723.2022.7223.13334,290
8/28/201423.1423.2622.9923.03286,173
8/27/201423.6223.6223.1023.29325,252
8/26/201423.2623.7023.1223.56376,429
8/25/201423.2823.3822.9923.16240,721
8/22/201423.3623.4023.0323.19205,233
8/21/201423.1823.5423.0123.36384,324
8/20/201423.2123.3423.0623.22191,299
8/19/201423.3623.5023.1223.26210,719
8/18/201423.0423.3322.8623.33199,099
8/15/201423.0523.0822.5722.92355,722
8/14/201422.9123.2722.8022.90281,253
8/13/201422.4822.9422.3322.86315,686
8/12/201422.1922.4622.1122.40637,999
8/11/201422.2122.5722.1322.20458,530
8/8/201422.1622.3421.9822.09596,435
8/7/201422.4422.5522.1622.20600,928
8/6/201422.0522.4622.0322.32816,632
8/5/201422.0622.3421.9822.191,217,120
8/4/201422.0922.3322.0122.16767,671
8/1/201423.1723.5021.9822.111,106,360
7/31/201424.7525.1223.1623.37830,790
7/30/201423.4723.8723.4423.71564,899
7/29/201423.3623.4922.9523.30544,637
7/28/201423.4323.6123.1523.37396,114
7/25/201423.3723.5723.1423.43338,778
7/24/201423.2923.6523.2523.41280,510
7/23/201423.5223.6723.2623.29270,661
7/22/201423.1923.7922.9423.59538,597
7/21/201423.0623.1922.7923.06312,004
7/18/201423.0123.4322.8223.16420,873
7/17/201423.3623.6122.9922.99410,250
7/16/201423.4523.5723.0923.44520,700
7/15/201423.5423.7923.0923.33401,652
7/14/201423.8623.9923.5223.64292,899
7/11/201423.6223.8723.3423.73239,631
7/10/201423.3523.9123.2523.66463,231
7/9/201423.8523.9723.4323.74379,173
7/8/201424.0424.0423.4323.78510,206
7/7/201424.0424.2823.8724.02382,957
7/3/201424.1824.3924.0824.21359,118
7/2/201424.4824.8324.1324.16383,882
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center