ROVI Historical Prices | Rovi Corporation Stock

STI

1.77%

Rovi Corporation (ROVI)

-NasdaqGS

24.62 0.10(0.40%) 25 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	24.62	24.71	24.43	24.62	349,300	24.62
23 May 2013	24.32	24.74	23.91	24.72	856,000	24.72
22 May 2013	24.88	25.17	24.35	24.47	852,000	24.47
21 May 2013	25.06	25.24	25.00	25.05	762,800	25.05
20 May 2013	24.94	25.25	24.92	25.08	948,900	25.08
17 May 2013	24.97	25.18	24.97	25.01	979,300	25.01
16 May 2013	24.52	25.58	24.40	25.02	1,891,400	25.02
15 May 2013	24.12	24.42	24.06	24.41	736,900	24.41
14 May 2013	23.73	24.13	23.73	24.10	907,200	24.10
13 May 2013	23.69	23.82	23.64	23.67	554,400	23.67
10 May 2013	23.01	23.70	23.01	23.68	666,600	23.68
9 May 2013	23.09	23.11	22.93	23.03	1,099,800	23.03
8 May 2013	22.91	23.12	22.91	23.11	1,837,200	23.11
7 May 2013	23.01	23.05	22.78	22.98	1,150,900	22.98
6 May 2013	22.98	23.01	22.86	22.94	1,882,200	22.94
3 May 2013	22.50	23.10	22.50	22.81	675,800	22.81
2 May 2013	23.95	24.00	21.94	22.56	1,855,200	22.56
1 May 2013	23.31	23.52	23.21	23.29	875,200	23.29
30 Apr 2013	23.01	23.40	22.91	23.39	624,400	23.39
29 Apr 2013	23.08	23.29	22.85	23.04	613,500	23.04
26 Apr 2013	22.75	23.05	22.62	22.85	837,600	22.85
25 Apr 2013	22.50	22.85	22.35	22.83	959,800	22.83
24 Apr 2013	22.33	22.51	22.23	22.41	531,300	22.41
23 Apr 2013	22.28	22.43	22.04	22.39	508,300	22.39
22 Apr 2013	22.08	22.23	21.62	22.13	574,700	22.13
19 Apr 2013	21.72	22.24	21.57	22.12	773,600	22.12
18 Apr 2013	21.71	21.90	21.46	21.62	802,600	21.62
17 Apr 2013	21.76	21.84	21.31	21.59	1,068,100	21.59
16 Apr 2013	21.56	22.40	21.56	21.96	1,113,300	21.96
15 Apr 2013	21.37	21.62	21.00	21.01	843,600	21.01
12 Apr 2013	21.27	21.56	21.01	21.51	483,500	21.51
11 Apr 2013	21.23	21.59	21.05	21.37	549,400	21.37
10 Apr 2013	20.69	21.43	20.69	21.33	489,300	21.33
9 Apr 2013	20.55	20.84	20.53	20.64	420,200	20.64
8 Apr 2013	20.26	20.53	20.13	20.52	452,200	20.52
5 Apr 2013	20.34	20.44	20.00	20.28	605,900	20.28
4 Apr 2013	20.45	20.70	20.28	20.63	644,700	20.63
3 Apr 2013	21.00	21.15	20.39	20.46	871,400	20.46
2 Apr 2013	21.21	21.26	20.74	20.79	707,000	20.79
1 Apr 2013	21.40	21.46	20.86	21.06	695,700	21.06
28 Mar 2013	21.18	21.43	21.07	21.41	584,200	21.41
27 Mar 2013	21.13	21.24	20.98	21.24	1,220,600	21.24
26 Mar 2013	21.20	21.25	20.87	21.14	515,500	21.14
25 Mar 2013	21.05	21.29	20.86	21.06	625,100	21.06
22 Mar 2013	21.21	21.33	20.84	21.05	588,300	21.05
21 Mar 2013	21.20	21.30	20.94	21.18	644,000	21.18
20 Mar 2013	21.22	21.51	21.10	21.26	1,294,400	21.26
19 Mar 2013	21.56	21.61	20.89	21.02	1,160,800	21.02
18 Mar 2013	21.15	21.51	21.02	21.35	956,000	21.35
15 Mar 2013	21.14	21.42	21.04	21.37	2,445,300	21.37
14 Mar 2013	21.20	21.43	21.08	21.23	1,353,500	21.23
13 Mar 2013	21.49	21.62	21.07	21.22	1,742,500	21.22
12 Mar 2013	21.08	21.54	21.07	21.43	1,339,400	21.43
11 Mar 2013	21.29	21.37	20.51	21.08	1,788,500	21.08
8 Mar 2013	20.10	20.74	19.91	20.67	1,860,600	20.67
7 Mar 2013	18.23	20.00	18.23	19.87	2,735,700	19.87
6 Mar 2013	18.09	18.29	17.98	18.04	1,095,800	18.04
5 Mar 2013	18.07	18.35	18.00	18.06	891,900	18.06
4 Mar 2013	17.82	18.48	17.82	18.05	1,459,800	18.05
1 Mar 2013	17.70	18.02	17.25	17.84	3,001,100	17.84
28 Feb 2013	17.79	18.08	17.79	17.80	1,841,200	17.80
27 Feb 2013	17.55	17.89	17.54	17.79	891,100	17.79
26 Feb 2013	17.70	17.80	17.39	17.61	1,613,900	17.61
25 Feb 2013	18.01	18.10	17.57	17.57	1,230,400	17.57
22 Feb 2013	17.99	18.13	17.76	17.89	901,400	17.89
21 Feb 2013	17.94	18.14	17.83	17.92	907,800	17.92
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On ROVI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Rovi Corporation (ROVI)