Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tronox Inc (NY: TROX )

19.32 +0.24 (+1.26%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 19.67 19.87 18.84 19.01 1,782,199 -0.72(-3.64%)
Apr 29, 2021 19.49 20.16 19.10 19.73 1,674,437 +0.71(+3.72%)
Apr 28, 2021 19.73 19.73 18.92 19.02 1,820,268 -0.65(-3.33%)
Apr 27, 2021 19.22 19.73 18.99 19.68 2,657,044 +0.39(+2.00%)
Apr 26, 2021 18.44 19.30 18.44 19.29 2,070,545 +0.81(+4.37%)
Apr 23, 2021 17.89 18.57 17.54 18.48 1,120,746 +0.80(+4.51%)
Apr 22, 2021 17.89 18.12 17.54 17.69 1,667,745 -0.37(-2.04%)
Apr 21, 2021 17.48 18.10 17.39 18.05 1,248,280 +0.75(+4.35%)
Apr 20, 2021 17.76 17.82 16.54 17.30 1,864,252 -0.60(-3.36%)
Apr 19, 2021 18.24 18.32 17.69 17.90 1,039,126 -0.02(-0.10%)
Apr 16, 2021 18.19 18.33 17.79 17.92 835,068 +0.01(+0.05%)
Apr 15, 2021 17.86 18.10 17.44 17.91 848,893 +0.28(+1.58%)
Apr 14, 2021 17.21 17.98 17.08 17.63 571,501 +0.47(+2.72%)
Apr 13, 2021 17.70 17.81 17.09 17.16 800,160 -0.61(-3.43%)
Apr 12, 2021 17.28 17.82 17.25 17.77 961,096 +0.48(+2.75%)
Apr 09, 2021 17.19 17.40 16.85 17.30 1,039,012 +0.06(+0.36%)
Apr 08, 2021 17.89 17.95 17.13 17.24 1,116,609 -0.75(-4.19%)
Apr 07, 2021 18.41 18.56 17.71 17.99 1,014,036 -0.39(-2.10%)
Apr 06, 2021 18.31 18.64 18.21 18.38 1,593,790 -0.03(-0.15%)
Apr 05, 2021 17.74 18.76 17.69 18.40 3,980,702 +1.08(+6.21%)
Apr 01, 2021 16.80 17.33 16.51 17.33 1,516,035 +0.91(+5.57%)
Mar 31, 2021 16.40 16.92 16.29 16.41 1,649,371 +0.04(+0.22%)
Mar 30, 2021 15.77 16.41 15.43 16.38 1,514,160 +0.61(+3.87%)
Mar 29, 2021 15.69 16.47 15.69 15.77 1,266,957 -0.14(-0.90%)
Mar 26, 2021 15.18 15.95 15.15 15.91 1,479,684 +0.98(+6.55%)
Mar 25, 2021 14.22 15.05 14.00 14.93 2,014,497 +0.64(+4.45%)
Mar 24, 2021 15.17 15.55 14.27 14.30 1,651,772 -0.36(-2.45%)
Mar 23, 2021 15.82 15.90 14.26 14.65 3,588,503 -1.45(-9.02%)
Mar 22, 2021 16.37 16.38 15.83 16.11 952,792 -0.06(-0.39%)
Mar 19, 2021 16.67 16.74 15.69 16.17 1,827,359 -0.40(-2.44%)
Mar 18, 2021 16.72 17.45 16.57 16.57 1,325,537 -0.16(-0.96%)
Mar 17, 2021 16.14 16.80 16.14 16.73 1,165,344 +0.38(+2.30%)
Mar 16, 2021 16.88 16.99 15.97 16.36 2,060,363 -0.51(-3.03%)
Mar 15, 2021 17.34 17.42 16.52 16.87 1,622,498 -0.59(-3.39%)
Mar 12, 2021 16.84 17.75 16.84 17.46 2,119,616 +0.50(+2.96%)
Mar 11, 2021 17.46 17.66 16.77 16.96 2,163,513 -0.18(-1.05%)
Mar 10, 2021 16.07 17.25 15.96 17.14 1,421,260 +1.22(+7.66%)
Mar 09, 2021 15.99 16.11 15.46 15.92 1,621,082 +0.10(+0.62%)
Mar 08, 2021 16.77 16.98 15.77 15.82 2,504,181 -0.79(-4.75%)
Mar 05, 2021 16.16 16.87 16.06 16.61 3,461,033 +0.73(+4.57%)
Mar 04, 2021 16.34 16.67 15.34 15.88 2,380,990 -0.65(-3.94%)
Mar 03, 2021 15.92 16.85 15.82 16.53 2,536,036 +0.64(+4.04%)
Mar 02, 2021 16.23 16.34 15.78 15.89 1,823,986 -0.25(-1.55%)
Mar 01, 2021 16.98 17.47 16.01 16.14 6,115,825 -0.23(-1.42%)
Feb 26, 2021 16.25 16.79 16.03 16.37 6,974,504 +0.27(+1.66%)
Feb 25, 2021 17.00 17.19 16.09 16.11 14,021,762 -0.96(-5.65%)
Feb 24, 2021 17.62 18.03 16.74 17.07 5,000,906 -0.89(-4.97%)
Feb 23, 2021 18.49 18.64 17.33 17.96 1,951,420 -0.70(-3.73%)
Feb 22, 2021 17.84 19.07 17.64 18.66 1,867,420 +0.86(+4.81%)
Feb 19, 2021 16.62 17.84 16.61 17.80 1,584,488 +1.38(+8.43%)
Feb 18, 2021 16.37 16.99 16.16 16.42 1,547,473 -0.37(-2.18%)
Feb 17, 2021 16.67 16.98 16.44 16.78 854,045 -0.12(-0.69%)
Feb 16, 2021 16.77 17.06 16.54 16.90 942,696 +0.31(+1.88%)
Feb 12, 2021 16.65 16.88 16.45 16.59 692,779 -0.11(-0.64%)
Feb 11, 2021 16.48 16.76 16.11 16.70 719,431 +0.29(+1.74%)
Feb 10, 2021 16.73 16.78 16.28 16.41 558,902 -0.14(-0.86%)
Feb 09, 2021 16.52 16.70 16.08 16.55 1,242,594 -0.06(-0.38%)
Feb 08, 2021 16.55 16.85 16.39 16.61 1,063,673 +0.23(+1.42%)
Feb 05, 2021 16.07 16.41 15.88 16.38 971,347 +0.37(+2.34%)
Feb 04, 2021 15.55 16.16 15.53 16.01 990,455 +0.46(+2.99%)
Feb 03, 2021 15.38 15.70 15.15 15.54 1,231,659 +0.12(+0.81%)
Feb 02, 2021 15.77 15.77 14.84 15.42 1,349,044 +0.37(+2.43%)
Feb 01, 2021 14.03 15.12 13.84 15.05 1,256,734 +1.35(+9.84%)
Jan 29, 2021 14.66 14.71 13.60 13.70 1,891,506 -1.06(-7.19%)
Jan 28, 2021 14.40 14.84 14.21 14.77 1,667,184 +0.64(+4.55%)
Jan 27, 2021 14.08 14.45 13.53 14.12 1,769,179 -0.54(-3.65%)
Jan 26, 2021 14.94 15.05 14.48 14.66 1,514,780 -0.11(-0.73%)
Jan 25, 2021 15.08 15.45 14.40 14.77 1,636,179 -0.45(-2.93%)
Jan 22, 2021 14.38 15.22 14.38 15.21 1,422,074 +0.47(+3.21%)
Jan 21, 2021 15.01 15.35 14.47 14.74 1,164,930 -0.26(-1.73%)
Jan 20, 2021 14.96 15.38 14.78 15.00 1,396,676 +0.41(+2.82%)
Jan 19, 2021 13.89 15.12 13.85 14.59 1,939,630 +1.50(+11.46%)
Jan 15, 2021 13.13 13.38 12.83 13.09 1,946,167 -0.35(-2.59%)
Jan 14, 2021 13.64 13.92 13.41 13.44 888,310 -0.07(-0.53%)
Jan 13, 2021 13.86 13.90 13.21 13.51 711,720 -0.39(-2.83%)
Jan 12, 2021 13.31 13.93 13.02 13.90 902,532 +0.68(+5.13%)
Jan 11, 2021 12.95 13.39 12.85 13.22 764,836 +0.11(+0.82%)
Jan 08, 2021 13.63 13.70 12.53 13.11 1,118,528 -0.31(-2.33%)
Jan 07, 2021 14.04 14.28 13.20 13.43 910,081 -0.45(-3.22%)
Jan 06, 2021 13.55 14.17 13.53 13.87 1,159,697 +0.63(+4.79%)
Jan 05, 2021 12.84 13.41 12.73 13.24 596,114 +0.42(+3.27%)
Jan 04, 2021 13.28 13.56 12.37 12.82 1,170,072 -0.23(-1.78%)
Dec 31, 2020 13.05 13.05 13.05 660,834 -0.06(-0.48%)
Dec 30, 2020 12.59 13.27 12.51 13.11 660,834 +0.63(+5.08%)
Dec 29, 2020 12.88 13.03 12.29 12.48 814,911 -0.36(-2.78%)
Dec 28, 2020 13.12 13.47 12.84 12.84 830,094 -0.15(-1.17%)
Dec 24, 2020 12.86 13.08 12.77 12.99 224,803 +0.21(+1.61%)
Dec 23, 2020 13.01 13.07 12.78 12.78 784,569 -0.06(-0.49%)
Dec 22, 2020 12.69 13.02 12.65 12.85 548,243 +0.08(+0.63%)
Dec 21, 2020 12.15 12.81 12.08 12.77 935,160 +0.25(+2.00%)
Dec 18, 2020 12.94 13.08 12.39 12.52 1,804,139 -0.30(-2.37%)
Dec 17, 2020 12.47 13.06 12.41 12.82 1,612,749 +0.44(+3.53%)
Dec 16, 2020 11.99 12.45 11.98 12.38 1,193,132 +0.50(+4.21%)
Dec 15, 2020 11.81 12.03 11.41 11.88 1,348,108 +0.30(+2.62%)
Dec 14, 2020 12.30 12.36 11.58 11.58 1,072,460 -0.35(-2.92%)
Dec 11, 2020 11.95 12.17 11.84 11.93 1,639,037 -0.20(-1.62%)
Dec 10, 2020 12.46 12.61 12.08 12.12 875,004 -0.46(-3.62%)
Dec 09, 2020 12.87 12.92 12.42 12.58 1,136,384 -0.13(-1.05%)
Dec 08, 2020 12.95 13.22 12.67 12.71 1,079,824 -0.34(-2.60%)
Dec 07, 2020 12.68 13.17 12.62 13.05 1,084,355 +0.35(+2.74%)
Dec 04, 2020 12.77 13.02 12.59 12.70 1,375,366 +0.04(+0.28%)
Dec 03, 2020 12.36 12.77 12.14 12.67 1,387,219 +0.31(+2.53%)
Dec 02, 2020 11.72 12.48 11.71 12.36 1,809,724 +0.47(+3.98%)
Dec 01, 2020 11.60 11.90 11.37 11.88 1,038,418 +0.59(+5.22%)
Nov 30, 2020 11.16 11.45 11.11 11.29 817,803 +0.07(+0.64%)
Nov 27, 2020 11.21 11.46 10.65 11.22 465,624 -0.06(-0.55%)
Nov 25, 2020 11.46 11.51 11.08 11.28 728,622 -0.16(-1.40%)
Nov 24, 2020 11.31 11.62 11.22 11.45 1,283,643 +0.40(+3.64%)
Nov 23, 2020 10.80 11.25 10.80 11.04 1,047,044 +0.35(+3.26%)
Nov 20, 2020 10.60 10.70 10.53 10.70 581,778 +0.00(+0.00%)
Nov 19, 2020 10.47 10.73 10.36 10.70 465,190 +0.16(+1.53%)
Nov 18, 2020 10.48 10.79 10.43 10.53 925,597 +0.20(+1.90%)
Nov 17, 2020 10.28 10.36 10.18 10.34 1,840,431 -0.11(-1.03%)
Nov 16, 2020 10.22 10.64 10.20 10.45 1,031,943 +0.46(+4.56%)
Nov 13, 2020 10.03 10.16 9.954 9.990 815,878 +0.05(+0.54%)
Nov 12, 2020 10.23 10.34 9.715 9.937 759,563 -0.40(-3.86%)
Nov 11, 2020 10.69 10.85 10.23 10.34 1,546,878 -0.40(-3.72%)
Nov 10, 2020 10.51 10.77 10.19 10.74 1,993,877 +0.35(+3.42%)
Nov 09, 2020 11.24 11.86 10.36 10.38 3,138,538 +0.00(+0.00%)
Nov 06, 2020 10.41 10.55 10.34 10.38 1,275,585 +0.00(+0.00%)
Nov 05, 2020 9.946 10.66 9.946 10.38 1,053,093 +0.55(+5.60%)
Nov 04, 2020 9.759 10.04 9.373 9.830 2,041,951 -0.17(-1.69%)
Nov 03, 2020 9.670 10.20 9.529 9.999 2,125,399 +0.52(+5.52%)
Nov 02, 2020 8.872 9.475 8.863 9.475 1,347,143 +0.81(+9.31%)
Oct 30, 2020 8.491 8.783 8.349 8.668 1,419,972 +0.11(+1.24%)
Oct 29, 2020 7.674 8.677 7.550 8.561 1,441,133 +1.12(+15.02%)
Oct 28, 2020 7.861 7.923 7.355 7.444 1,433,121 -0.65(-8.00%)
Oct 27, 2020 8.100 8.207 8.038 8.091 439,901 -0.03(-0.33%)
Oct 26, 2020 8.428 8.508 8.109 8.118 892,030 -0.50(-5.77%)
Oct 23, 2020 8.269 8.774 8.269 8.615 886,271 +0.47(+5.77%)
Oct 22, 2020 8.446 8.517 8.065 8.145 673,364 -0.28(-3.37%)
Oct 21, 2020 8.428 8.544 8.357 8.428 925,189 -0.01(-0.11%)
Oct 20, 2020 8.473 8.650 8.411 8.437 451,899 +0.12(+1.39%)
Oct 19, 2020 8.402 8.766 8.313 8.322 604,677 +0.01(+0.11%)
Oct 16, 2020 8.313 8.535 8.251 8.313 785,842 +0.00(+0.00%)
Oct 15, 2020 7.869 8.402 7.719 8.313 797,399 +0.23(+2.85%)
Oct 14, 2020 7.949 8.252 7.905 8.082 633,620 +0.24(+3.05%)
Oct 13, 2020 8.029 8.100 7.843 7.843 459,960 -0.28(-3.49%)
Oct 12, 2020 8.029 8.207 7.976 8.127 483,019 +0.09(+1.10%)
Oct 09, 2020 8.233 8.340 8.003 8.038 659,715 -0.10(-1.20%)
Oct 08, 2020 8.047 8.198 7.982 8.136 1,204,459 +0.21(+2.69%)
Oct 07, 2020 7.657 7.989 7.572 7.923 1,279,711 +0.48(+6.44%)
Oct 06, 2020 7.630 7.701 7.417 7.444 912,650 -0.04(-0.47%)
Oct 05, 2020 7.452 7.550 7.408 7.479 825,485 +0.16(+2.18%)
Oct 02, 2020 6.831 7.371 6.831 7.319 987,601 +0.30(+4.30%)
Oct 01, 2020 7.035 7.096 6.805 7.018 875,951 +0.04(+0.51%)
Sep 30, 2020 6.894 7.177 6.894 6.982 850,783 +0.05(+0.77%)
Sep 29, 2020 6.991 7.195 6.854 6.929 561,172 -0.12(-1.64%)
Sep 28, 2020 7.071 7.262 6.982 7.044 2,487,639 +0.17(+2.45%)
Sep 25, 2020 6.769 7.018 6.752 6.876 584,310 +0.02(+0.26%)
Sep 24, 2020 6.956 7.062 6.796 6.858 1,300,766 -0.09(-1.28%)
Sep 23, 2020 7.302 7.408 6.920 6.947 964,193 -0.38(-5.21%)
Sep 22, 2020 7.843 7.843 7.293 7.328 1,546,384 -0.40(-5.17%)
Sep 21, 2020 8.074 8.074 7.333 7.728 1,449,299 -0.57(-6.84%)
Sep 18, 2020 8.668 8.774 8.211 8.295 2,372,519 -0.32(-3.71%)
Sep 17, 2020 8.180 8.668 8.047 8.615 1,453,597 +0.24(+2.86%)
Sep 16, 2020 8.473 8.686 8.340 8.375 864,039 -0.11(-1.26%)
Sep 15, 2020 8.428 8.597 8.331 8.482 530,114 +0.13(+1.59%)
Sep 14, 2020 8.304 8.428 7.958 8.349 1,321,862 +0.15(+1.84%)
Sep 11, 2020 8.349 8.428 8.136 8.198 869,025 -0.05(-0.65%)
Sep 10, 2020 8.251 8.402 8.136 8.251 750,750 +0.02(+0.22%)
Sep 09, 2020 8.233 8.331 8.100 8.233 883,195 +0.09(+1.09%)
Sep 08, 2020 8.074 8.331 7.932 8.145 839,199 -0.08(-0.97%)
Sep 04, 2020 8.020 8.344 7.807 8.224 688,345 +0.35(+4.39%)
Sep 03, 2020 8.437 8.437 7.594 7.878 1,661,195 -0.57(-6.72%)
Sep 02, 2020 8.375 8.455 8.233 8.446 1,191,644 +0.04(+0.42%)
Sep 01, 2020 7.896 8.420 7.821 8.411 1,470,944 +0.46(+5.80%)
Aug 31, 2020 8.224 8.224 7.949 7.949 881,133 -0.24(-2.93%)
Aug 28, 2020 7.932 8.215 7.807 8.189 1,102,456 +0.34(+4.29%)
Aug 27, 2020 7.932 7.945 7.621 7.852 1,219,732 +0.02(+0.23%)
Aug 26, 2020 7.772 7.905 7.674 7.834 1,491,720 +0.05(+0.68%)
Aug 25, 2020 7.869 7.923 7.621 7.781 1,135,101 -0.01(-0.11%)
Aug 24, 2020 7.665 7.807 7.603 7.790 1,087,011 +0.24(+3.17%)
Aug 21, 2020 7.603 7.657 7.470 7.550 1,722,497 -0.17(-2.18%)
Aug 20, 2020 7.461 7.781 7.408 7.719 691,880 +0.09(+1.16%)
Aug 19, 2020 7.639 7.816 7.515 7.630 593,249 -0.01(-0.12%)
Aug 18, 2020 7.861 7.958 7.612 7.639 550,406 -0.31(-3.91%)
Aug 17, 2020 8.207 8.402 7.932 7.949 878,770 -0.13(-1.65%)
Aug 14, 2020 7.994 8.157 7.950 8.082 794,493 +0.02(+0.22%)
Aug 13, 2020 8.241 8.254 7.994 8.065 788,943 -0.21(-2.55%)
Aug 12, 2020 8.364 8.391 8.162 8.276 776,201 +0.16(+1.95%)
Aug 11, 2020 8.285 8.523 8.030 8.118 2,380,780 +0.01(+0.11%)
Aug 10, 2020 7.968 8.153 7.884 8.109 2,248,887 +0.21(+2.68%)
Aug 07, 2020 7.519 7.897 7.519 7.897 1,819,213 +0.27(+3.58%)
Aug 06, 2020 7.739 7.880 7.572 7.625 1,075,160 -0.13(-1.70%)
Aug 05, 2020 7.343 7.915 7.281 7.757 3,256,055 +0.54(+7.44%)
Aug 04, 2020 6.806 7.220 6.725 7.220 2,336,605 +0.43(+6.36%)
Aug 03, 2020 6.771 6.977 6.665 6.788 1,080,816 +0.08(+1.18%)
Jul 31, 2020 6.612 7.189 6.612 6.709 2,817,697 +0.02(+0.26%)
Jul 30, 2020 6.885 7.008 6.515 6.691 2,754,016 -0.62(-8.43%)
Jul 29, 2020 6.885 7.396 6.876 7.308 1,571,545 +0.45(+6.55%)
Jul 28, 2020 7.096 7.176 6.823 6.859 810,546 -0.23(-3.23%)
Jul 27, 2020 6.665 7.105 6.612 7.088 940,132 +0.40(+5.92%)
Jul 24, 2020 6.744 6.882 6.630 6.691 841,061 -0.05(-0.78%)
Jul 23, 2020 6.577 6.779 6.542 6.744 941,596 +0.10(+1.46%)
Jul 22, 2020 6.647 6.665 6.426 6.647 1,107,568 -0.10(-1.44%)
Jul 21, 2020 6.322 6.859 6.304 6.744 1,729,049 +0.56(+9.12%)
Jul 20, 2020 6.392 6.498 6.172 6.181 1,089,220 -0.30(-4.62%)
Jul 17, 2020 6.445 6.586 6.392 6.480 713,851 +0.05(+0.82%)
Jul 16, 2020 6.462 6.555 6.330 6.427 725,141 -0.09(-1.35%)
Jul 15, 2020 6.533 6.647 6.322 6.515 1,697,303 +0.21(+3.35%)
Jul 14, 2020 6.005 6.339 5.930 6.304 881,307 +0.26(+4.22%)
Jul 13, 2020 6.304 6.339 6.022 6.049 1,143,494 -0.11(-1.72%)
Jul 10, 2020 5.934 6.225 5.864 6.154 1,095,140 +0.20(+3.40%)
Jul 09, 2020 6.462 6.471 5.811 5.952 1,742,923 -0.58(-8.89%)
Jul 08, 2020 6.612 6.665 6.383 6.533 1,517,728 -0.07(-1.07%)
Jul 07, 2020 6.524 6.643 6.480 6.603 1,607,023 -0.06(-0.92%)
Jul 06, 2020 6.603 6.718 6.436 6.665 1,437,986 +0.21(+3.27%)
Jul 02, 2020 6.251 6.612 6.154 6.454 1,097,866 +0.42(+7.01%)
Jul 01, 2020 6.313 6.418 5.890 6.031 1,582,277 -0.33(-5.12%)
Jun 30, 2020 6.093 6.381 6.093 6.357 966,188 +0.17(+2.70%)
Jun 29, 2020 5.846 6.330 5.820 6.189 1,144,104 +0.41(+7.16%)
Jun 26, 2020 6.110 6.119 5.723 5.776 2,429,934 -0.46(-7.34%)
Jun 25, 2020 5.943 6.242 5.802 6.233 1,035,198 +0.21(+3.51%)
Jun 24, 2020 6.348 6.374 5.952 6.022 1,275,037 -0.37(-5.79%)
Jun 23, 2020 6.929 6.929 6.383 6.392 1,055,489 -0.33(-4.85%)
Jun 22, 2020 6.410 6.784 6.361 6.718 1,283,926 +0.23(+3.53%)
Jun 19, 2020 6.568 6.766 6.313 6.489 1,717,900 +0.11(+1.66%)
Jun 18, 2020 6.577 6.819 6.374 6.383 1,348,689 -0.33(-4.86%)
Jun 17, 2020 6.832 6.982 6.656 6.709 1,168,691 -0.15(-2.18%)
Jun 16, 2020 6.999 7.074 6.634 6.859 1,425,634 +0.32(+4.85%)
Jun 15, 2020 5.908 6.643 5.811 6.542 1,688,480 +0.26(+4.06%)
Jun 12, 2020 6.357 6.498 6.101 6.286 1,554,117 +0.34(+5.78%)
Jun 11, 2020 6.454 6.638 5.925 5.943 1,429,740 -1.07(-15.31%)
Jun 10, 2020 7.466 7.519 6.999 7.017 1,167,374 -0.52(-6.89%)
Jun 09, 2020 7.492 7.695 7.396 7.537 1,176,639 -0.22(-2.84%)
Jun 08, 2020 7.686 7.933 7.581 7.757 1,445,897 +0.31(+4.14%)
Jun 05, 2020 7.528 7.950 7.404 7.448 1,971,865 +0.51(+7.36%)
Jun 04, 2020 6.304 6.982 6.304 6.938 1,430,058 +0.53(+8.24%)
Jun 03, 2020 6.374 6.480 6.291 6.410 1,243,575 +0.20(+3.26%)
Jun 02, 2020 6.295 6.401 6.172 6.207 1,099,282 +0.04(+0.57%)
Jun 01, 2020 5.881 6.379 5.820 6.172 1,571,343 +0.33(+5.57%)
May 29, 2020 6.128 6.159 5.789 5.846 2,644,601 -0.40(-6.48%)
May 28, 2020 6.559 6.577 6.163 6.251 3,233,592 -0.25(-3.79%)
May 27, 2020 6.057 6.515 6.005 6.498 3,863,425 +0.61(+10.31%)
May 26, 2020 5.784 6.022 5.661 5.890 3,051,261 +0.39(+7.04%)
May 22, 2020 5.714 5.776 5.415 5.503 1,231,209 -0.22(-3.85%)
May 21, 2020 5.855 5.908 5.657 5.723 3,098,167 -0.11(-1.96%)
May 20, 2020 5.802 6.031 5.679 5.837 4,489,478 +0.19(+3.43%)
May 19, 2020 5.784 5.934 5.463 5.644 2,998,896 -0.13(-2.29%)
May 18, 2020 5.415 5.908 5.406 5.776 5,647,202 +0.72(+14.29%)
May 15, 2020 5.476 5.529 5.001 5.054 1,694,048 -0.46(-8.31%)
May 14, 2020 5.242 5.764 5.189 5.512 2,631,917 +0.07(+1.28%)
May 13, 2020 5.947 5.947 5.198 5.442 2,022,970 -0.52(-8.76%)
May 12, 2020 6.130 6.208 5.964 5.964 2,442,683 -0.17(-2.84%)
May 11, 2020 6.017 6.208 5.764 6.138 2,123,633 -0.02(-0.28%)
May 08, 2020 5.572 6.208 5.515 6.156 1,728,841 +0.72(+13.30%)
May 07, 2020 6.138 6.391 5.398 5.433 2,501,674 -0.57(-9.43%)
May 06, 2020 5.895 6.121 5.738 5.999 3,824,264 +0.07(+1.17%)
May 05, 2020 5.677 6.051 5.660 5.929 1,507,470 +0.40(+7.24%)
May 04, 2020 5.390 5.572 5.215 5.529 977,150 -0.10(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.