Research Report

Hotstocked.com has a complete research report available for SIRI stock. Download SIRI report.

Research Report

Get the full report for FREE

Date:	Aug 13, 2009
Price:	Free
Pages:	4
Document Type:	Adobe Acrobat Reader
	Download SIRI report

Example preview:

Historical Prices for Sirius Satellitte Radio (SIRI)

Company

Historical Data for Sirius Xm Radio Inc. (SIRI)

After Hours: $ 0.63

-0.001 (-0.16%)

Volume: 52.79 k

7:59 PM EST Nov 20, 2009

Date	Open	High	Low	Close	Volume	Chg	%Chg	Adj. Close
11/20/09	0.623	0.639	0.6045	0.631	21,987,670	-0.0002	-0.03%	0.631
11/19/09	0.63	0.64	0.624	0.6312	18,595,548	-0.0067	-1.05%	0.6312
11/18/09	0.6401	0.648	0.63	0.6379	20,545,577	-0.0089	-1.38%	0.6379
11/17/09	0.6532	0.658	0.6402	0.6468	16,599,465	-0.0095	-1.45%	0.6468
11/16/09	0.676	0.678	0.645	0.6563	28,016,628	-0.0127	-1.90%	0.6563
11/13/09	0.67	0.6804	0.66	0.669	26,956,997	0.0073	1.10%	0.669
11/12/09	0.65	0.67	0.6453	0.6617	47,015,586	0.0296	4.68%	0.6617
11/11/09	0.6219	0.6321	0.6219	0.6321	16,549,354	0.01	1.61%	0.6321
11/10/09	0.63	0.635	0.61	0.6221	20,258,101	-0.0089	-1.41%	0.6221
11/9/09	0.629	0.648	0.6128	0.631	26,635,603	0.00	0.00%	0.631
11/6/09	0.62	0.637	0.6001	0.631	32,747,072	-0.004	-0.63%	0.631
11/5/09	0.645	0.69	0.6222	0.635	84,188,620	0.0239	3.91%	0.635
11/4/09	0.61	0.63	0.60	0.6111	27,381,254	0.0114	1.90%	0.6111
11/3/09	0.59	0.62	0.58	0.5997	28,304,570	0.0107	1.82%	0.5997
11/2/09	0.5901	0.5939	0.57	0.589	18,961,037	0.003	0.51%	0.589
10/30/09	0.59	0.60	0.5656	0.586	15,470,941	0.0043	0.74%	0.586
10/29/09	0.57	0.59	0.5666	0.5817	14,181,399	0.0167	2.96%	0.5817
10/28/09	0.58	0.5806	0.56	0.565	23,383,896	-0.026	-4.40%	0.565
10/27/09	0.599	0.60	0.563	0.591	23,025,021	-0.001	-0.17%	0.591
10/26/09	0.5952	0.6085	0.58	0.592	25,429,560	0.0013	0.22%	0.592
10/23/09	0.605	0.6101	0.5901	0.5907	12,055,726	-0.0148	-2.44%	0.5907
10/22/09	0.6165	0.6165	0.5866	0.6055	15,892,135	-0.0035	-0.57%	0.6055
10/21/09	0.6352	0.6424	0.60	0.609	29,235,312	-0.0216	-3.43%	0.609
10/20/09	0.63	0.6424	0.6285	0.6306	21,801,652	0.0125	2.02%	0.6306
10/19/09	0.605	0.63	0.6007	0.6181	30,646,646	0.0256	4.32%	0.6181
10/16/09	0.571	0.61	0.571	0.5925	41,701,744	0.0125	2.16%	0.5925
10/15/09	0.574	0.58	0.5615	0.58	15,989,629	0.0048	0.83%	0.58
10/14/09	0.56	0.5752	0.56	0.5752	21,349,450	0.0152	2.71%	0.5752
10/13/09	0.563	0.57	0.55	0.56	16,203,104	0.0041	0.74%	0.56
10/12/09	0.55	0.57	0.55	0.5559	19,309,617	0.0107	1.96%	0.5559
10/9/09	0.55	0.5692	0.5435	0.5452	19,218,497	-0.0159	-2.83%	0.5452
10/8/09	0.55	0.5739	0.5437	0.5611	25,872,058	0.0141	2.58%	0.5611
10/7/09	0.551	0.557	0.511	0.547	68,282,858	-0.028	-4.87%	0.547
10/6/09	0.60	0.6025	0.57	0.575	33,411,885	-0.024	-4.01%	0.575
10/5/09	0.60	0.61	0.5856	0.599	22,805,142	0.0035	0.59%	0.599
10/2/09	0.58	0.60	0.5606	0.5955	41,492,198	-0.0011	-0.18%	0.5955
10/1/09	0.6282	0.63	0.59	0.5966	39,385,088	-0.0384	-6.05%	0.5966
9/30/09	0.63	0.635	0.60	0.635	30,797,586	0.0149	2.40%	0.635
9/29/09	0.5915	0.63	0.585	0.6201	39,793,485	0.0201	3.35%	0.6201
9/28/09	0.6004	0.61	0.5728	0.60	84,546,551	-0.0297	-4.72%	0.60
9/25/09	0.63	0.6355	0.61	0.6297	34,440,201	-0.0104	-1.62%	0.6297
9/24/09	0.666	0.6749	0.616	0.6401	48,484,515	-0.037	-5.46%	0.6401
9/23/09	0.688	0.688	0.665	0.6771	23,742,777	-0.0019	-0.28%	0.6771
9/22/09	0.6689	0.69	0.65	0.679	31,810,035	0.019	2.88%	0.679
9/21/09	0.6613	0.67	0.65	0.66	28,238,394	-0.0198	-2.91%	0.66
9/18/09	0.673	0.68	0.652	0.6798	40,388,482	-0.0099	-1.44%	0.6798
9/17/09	0.697	0.7088	0.67	0.6897	41,851,756	-0.0053	-0.76%	0.6897
9/16/09	0.683	0.70	0.6753	0.695	50,505,461	0.025	3.73%	0.695
9/15/09	0.6649	0.6787	0.6513	0.67	28,627,677	0.0206	3.17%	0.67
9/14/09	0.65	0.6559	0.64	0.6494	29,150,925	-0.0136	-2.05%	0.6494
9/11/09	0.6838	0.6838	0.65	0.663	34,761,140	-0.0185	-2.71%	0.663
9/10/09	0.6873	0.69	0.67	0.6815	27,658,194	-0.0085	-1.23%	0.6815
9/9/09	0.67	0.698	0.655	0.69	43,340,192	0.03	4.55%	0.69
9/8/09	0.6702	0.6749	0.66	0.66	27,347,982	0.015	2.33%	0.66
9/4/09	0.6291	0.651	0.625	0.645	39,948,925	0.03	4.88%	0.645
9/3/09	0.6295	0.63	0.60	0.615	34,517,097	0.005	0.82%	0.615
9/2/09	0.633	0.6499	0.583	0.61	75,476,897	-0.05	-7.58%	0.61
9/1/09	0.687	0.694	0.6399	0.66	59,143,638	-0.0135	-2.00%	0.66
8/31/09	0.6775	0.69	0.6568	0.6735	33,755,111	-0.0165	-2.39%	0.6735
8/28/09	0.698	0.71	0.686	0.69	42,839,010	0.0048	0.70%	0.69
8/27/09	0.68	0.70	0.6553	0.6852	54,831,125	0.0261	3.96%	0.6852
8/26/09	0.6969	0.7049	0.633	0.6591	108,148,172	-0.0361	-5.19%	0.6591
8/25/09	0.73	0.735	0.668	0.6952	77,347,582	-0.0298	-4.11%	0.6952
8/24/09	0.7433	0.77	0.69	0.725	109,131,089	0.0227	3.23%	0.725

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, DL+ Realtime BATS, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use.