| TIVO |
TiVo Inc. [NASDAQ] |
05 Sep 2008 00:00 |
LAST:
7.8500 |
CHANGE:
0.5400 |
OPEN:
7.5400
|
HIGH:
8.0600
|
ASK:
|
VOLUME:
3,488,900
|
CHANGE(%):
7.38%
|
PREV:
7.3100
|
LOW:
7.1000
|
BID:
|
|
STOCK QUOTE HISTORY
Download Stock Quote History for your technical analysis quickly and easily through the DOWNLOAD section of our website. Data can be downloaded in a variety of formats to suit your requirements. |
|
Historical Data (Last 10 days)
| DateTime | Open | High | Low | Close | Volume | | 05 Sep 2008 | 7.5400 | 8.0600 | 7.1000 | 7.8500 | 3,488,900 | | 04 Sep 2008 | 8.7800 | 9.0700 | 7.3000 | 7.3100 | 5,483,000 | | 03 Sep 2008 | 8.6200 | 8.9900 | 8.6000 | 8.7500 | 2,616,300 | | 02 Sep 2008 | 8.0800 | 8.7800 | 8.0800 | 8.5100 | 2,337,300 | | 29 Aug 2008 | 8.2300 | 8.5800 | 8.2100 | 8.4600 | 2,596,800 | | 28 Aug 2008 | 7.6600 | 8.5800 | 7.6000 | 8.3100 | 5,252,300 | | 27 Aug 2008 | 7.4500 | 8.0800 | 7.4500 | 7.9600 | 2,120,500 | | 26 Aug 2008 | 7.4500 | 7.5800 | 7.3500 | 7.5300 | 782,100 | | 25 Aug 2008 | 7.6300 | 7.6400 | 7.3800 | 7.3900 | 575,200 | | 22 Aug 2008 | 7.5000 | 7.7800 | 7.5000 | 7.6500 | 804,600 |
|
|
| HISTORICAL DATA |
| Purchase 15 years historical stock quotes for the NASDAQ exchange. |
| Click HERE |
|
|
| Terms and Conditions |
Copyright © 2003-2008 EODData. All rights reserved. |
Privacy Policy |
