$17.59 -0.48 (%) Rovi Corp - NASDAQ

Apr. 17, 2015 | 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
4/17/201517.9318.0217.0317.592,051,496
4/16/201518.3518.3617.9818.071,338,278
4/15/201518.4818.6917.9618.581,773,787
4/14/201518.6718.6718.0018.011,121,873
4/13/201518.3918.6518.1918.321,157,923
4/10/201518.3218.5718.0918.451,096,266
4/9/201518.2618.4018.1118.201,354,610
4/8/201518.2218.6518.0818.262,545,015
4/7/201518.0418.2917.9018.222,097,953
4/6/201517.5718.2917.5618.022,205,396
4/2/201518.0418.3417.5617.703,061,589
4/1/201518.2218.7617.8718.031,984,916
3/31/201518.8019.0018.1818.212,997,522
3/30/201518.5118.9618.4118.841,767,121
3/27/201518.6618.7718.0618.484,211,034
3/26/201519.0319.9218.5618.735,748,759
3/25/201520.9221.1918.1218.426,551,233
3/24/201522.0122.2620.8720.922,701,130
3/23/201522.2522.7521.9622.012,344,154
3/20/201522.1122.3421.9622.202,055,450
3/19/201521.7822.1021.5821.992,055,299
3/18/201520.7422.0520.6822.032,361,940
3/17/201521.0721.3020.4720.682,817,596
3/16/201521.8321.9821.2621.291,118,051
3/13/201522.1022.2721.3121.771,422,602
3/12/201521.8922.3821.5922.171,365,547
3/11/201522.2122.3921.5221.601,461,777
3/10/201522.0622.3721.8022.221,960,419
3/9/201522.0522.1921.8322.171,639,592
3/6/201522.3222.5321.6321.951,743,651
3/5/201521.9522.5021.8722.441,543,150
3/4/201522.5522.7821.6921.731,893,276
3/3/201522.9923.3622.0722.841,866,332
3/2/201523.5224.5122.8122.893,715,214
2/27/201523.0026.4423.0024.889,243,547
2/26/201523.9224.4022.8722.941,723,117
2/25/201524.4024.6124.1024.21673,502
2/24/201524.1524.5023.5624.421,079,541
2/23/201523.7024.0423.3323.67735,274
2/20/201524.3224.3222.7723.85981,327
2/19/201523.7424.3123.7424.14405,901
2/18/201524.0524.1023.8123.92362,734
2/17/201524.3024.3123.9124.06456,850
2/13/201523.6124.2323.6124.21401,944
2/12/201523.7623.7623.4923.66246,304
2/11/201523.0323.5723.0023.56363,865
2/10/201522.7823.0522.5823.03250,769
2/9/201523.3323.3322.5422.65418,831
2/6/201523.2623.5723.1323.48311,118
2/5/201523.4123.6623.0523.31578,438
2/4/201523.2823.7523.1423.37393,078
2/3/201523.1523.4222.9423.34626,949
2/2/201523.0723.1722.5423.10920,344
1/30/201522.2623.1322.1223.11991,606
1/29/201522.3422.4222.0122.39651,996
1/28/201522.7422.7622.1722.22453,144
1/27/201522.6022.7222.0822.53461,647
1/26/201522.3622.9222.1322.90477,940
1/23/201522.3122.5822.2422.42531,692
1/22/201521.7422.4421.3922.42649,857
1/21/201521.6121.9221.4421.67488,085
1/20/201521.7621.8621.2721.61596,360
1/16/201521.5521.9221.5521.80548,070
1/15/201523.3523.3821.5421.66853,759
1/14/201522.9923.3122.5823.19636,378
1/13/201523.4923.9622.7123.291,329,933
1/12/201523.3023.3923.0723.341,044,595
1/9/201523.3923.4822.8523.34721,660
1/8/201522.5423.4822.3523.431,252,874
1/7/201522.2222.2221.7821.94487,722
1/6/201522.2022.3021.3422.08721,983
1/5/201522.1722.3621.8922.15489,689
1/2/201522.9422.9822.2322.56615,356
12/31/201422.6222.9722.4722.59591,657
12/30/201422.8423.0222.5722.64329,017
12/29/201422.8723.0222.6622.88662,601
12/26/201423.0923.0922.8522.88378,069
12/24/201422.9823.2122.7722.96150,007
12/23/201423.0523.3822.8922.92613,483
12/22/201422.8223.1122.7622.93678,125
12/19/201422.2822.7922.2822.761,174,276
12/18/201421.2822.2521.1822.21692,467
12/17/201420.6121.0420.4020.92538,576
12/16/201420.7121.3520.3120.58705,869
12/15/201421.0421.6420.5920.77527,868
12/12/201421.1621.4421.0121.03344,228
12/11/201421.2521.7921.2521.35256,644
12/10/201421.7421.8021.0821.14389,830
12/9/201421.3921.9221.1221.79531,685
12/8/201422.2022.2121.4721.56488,658
12/5/201422.2222.4522.1622.27427,994
12/4/201421.9322.1921.9022.13334,124
12/3/201421.6822.1121.5221.94460,956
12/2/201421.8422.0221.6421.70746,543
12/1/201422.2022.4221.8021.89454,979
11/28/201422.5422.6222.2222.28228,027
11/26/201422.4022.7522.0922.58365,617
11/25/201422.3722.5921.6522.36379,389
11/24/201422.1722.5021.9822.39396,860
11/21/201422.4022.5922.0822.20422,753
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center