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

Tronox Inc (NY: TROX )

19.11 -0.07 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2017 14.24 14.24 13.78 13.83 978,077 -0.33(-2.36%)
Apr 27, 2017 14.35 14.53 14.11 14.16 1,189,522 -0.13(-0.94%)
Apr 26, 2017 14.07 14.55 13.91 14.29 1,421,386 +0.02(+0.12%)
Apr 25, 2017 14.40 14.55 13.94 14.28 1,448,695 +0.07(+0.47%)
Apr 24, 2017 13.87 14.38 13.78 14.21 1,282,845 +0.79(+5.86%)
Apr 21, 2017 13.53 13.64 13.21 13.42 1,638,407 -0.14(-1.05%)
Apr 20, 2017 13.26 13.84 13.16 13.57 1,403,171 +0.55(+4.25%)
Apr 19, 2017 13.29 13.44 12.98 13.01 1,085,195 -0.22(-1.65%)
Apr 18, 2017 13.11 13.40 12.89 13.23 940,119 +0.08(+0.57%)
Apr 17, 2017 13.45 13.52 13.00 13.16 801,314 -0.18(-1.38%)
Apr 13, 2017 13.62 14.13 13.29 13.34 997,500 -0.28(-2.03%)
Apr 12, 2017 14.03 14.04 13.60 13.62 891,020 -0.54(-3.84%)
Apr 11, 2017 14.27 14.42 13.82 14.16 1,001,162 -0.08(-0.59%)
Apr 10, 2017 14.65 14.86 14.14 14.24 1,227,047 -0.28(-1.90%)
Apr 07, 2017 14.73 14.90 14.49 14.52 634,699 -0.34(-2.26%)
Apr 06, 2017 14.81 14.90 14.46 14.86 668,461 +0.09(+0.62%)
Apr 05, 2017 15.13 15.36 14.55 14.76 1,227,765 -0.09(-0.62%)
Apr 04, 2017 15.01 15.11 14.75 14.86 882,651 -0.15(-1.00%)
Apr 03, 2017 15.48 15.50 14.55 15.01 698,864 -0.44(-2.87%)
Mar 31, 2017 15.31 15.78 15.27 15.45 980,242 -0.03(-0.22%)
Mar 30, 2017 14.84 15.54 14.75 15.48 2,452,017 +0.70(+4.70%)
Mar 29, 2017 14.46 15.11 14.35 14.79 1,245,552 +0.35(+2.44%)
Mar 28, 2017 13.79 14.62 13.79 14.44 1,238,561 +0.62(+4.48%)
Mar 27, 2017 13.32 13.83 12.99 13.82 721,588 +0.13(+0.92%)
Mar 24, 2017 14.01 14.17 13.40 13.69 893,847 -0.26(-1.86%)
Mar 23, 2017 13.82 14.14 13.73 13.95 1,017,649 +0.13(+0.97%)
Mar 22, 2017 14.04 14.09 13.47 13.82 1,552,093 -0.31(-2.19%)
Mar 21, 2017 14.39 14.52 13.90 14.13 2,448,949 -0.28(-1.92%)
Mar 20, 2017 14.11 14.55 14.05 14.40 1,251,391 +0.28(+2.02%)
Mar 17, 2017 14.03 14.30 13.93 14.12 2,341,537 +0.26(+1.87%)
Mar 16, 2017 14.22 14.22 13.65 13.86 780,275 +0.07(+0.49%)
Mar 15, 2017 13.79 13.85 13.34 13.79 1,264,073 +0.41(+3.07%)
Mar 14, 2017 13.31 13.42 12.93 13.38 934,711 -0.17(-1.24%)
Mar 13, 2017 13.61 13.18 13.55 1,035,172 +0.15(+1.12%)
Mar 10, 2017 13.63 13.93 13.27 13.40 1,089,880 -0.08(-0.56%)
Mar 09, 2017 13.72 14.06 13.38 13.47 1,530,758 -0.39(-2.84%)
Mar 08, 2017 14.88 14.89 13.56 13.87 2,502,998 -1.04(-6.97%)
Mar 07, 2017 14.76 14.94 14.57 14.91 1,340,341 +0.11(+0.74%)
Mar 06, 2017 14.67 14.92 14.54 14.80 1,107,566 -0.21(-1.39%)
Mar 03, 2017 14.73 15.09 14.69 15.01 1,421,217 +0.23(+1.53%)
Mar 02, 2017 15.07 15.13 14.60 14.78 1,156,360 -0.34(-2.24%)
Mar 01, 2017 14.95 15.25 14.77 15.12 1,827,299 +0.64(+4.44%)
Feb 28, 2017 15.00 15.20 14.30 14.48 1,649,996 -0.64(-4.25%)
Feb 27, 2017 14.79 15.55 14.66 15.12 2,402,395 +0.58(+4.02%)
Feb 24, 2017 14.76 15.08 14.38 14.53 2,555,920 -0.56(-3.71%)
Feb 23, 2017 15.87 16.12 14.99 15.09 2,827,894 -1.02(-6.32%)
Feb 22, 2017 16.16 16.70 15.92 16.11 3,053,369 -0.15(-0.92%)
Feb 21, 2017 14.94 16.53 14.58 16.26 7,358,664 +4.22(+35.02%)
Feb 17, 2017 12.05 12.05 12.05 0 +0.12(+0.98%)
Feb 16, 2017 11.94 12.23 11.85 11.93 606,628 -0.01(-0.07%)
Feb 15, 2017 11.91 12.14 11.82 11.94 948,181 -0.10(-0.83%)
Feb 14, 2017 12.03 12.21 11.88 12.04 890,929 -0.04(-0.35%)
Feb 13, 2017 11.79 12.20 11.65 12.08 1,494,647 +0.39(+3.36%)
Feb 10, 2017 11.62 11.78 11.39 11.69 1,680,959 +0.13(+1.08%)
Feb 09, 2017 11.15 11.59 11.03 11.56 1,322,617 +0.49(+4.45%)
Feb 08, 2017 10.84 11.08 10.55 11.07 846,302 +0.23(+2.08%)
Feb 07, 2017 10.93 11.19 10.74 10.84 838,505 -0.04(-0.38%)
Feb 06, 2017 10.87 10.89 10.46 10.88 584,417 -0.05(-0.46%)
Feb 03, 2017 11.04 11.05 10.82 10.93 775,900 -0.07(-0.61%)
Feb 02, 2017 11.09 11.13 10.90 11.00 1,252,767 -0.08(-0.75%)
Feb 01, 2017 10.57 11.12 10.47 11.08 2,200,145 +0.63(+5.99%)
Jan 31, 2017 9.999 10.57 9.807 10.46 2,730,451 +0.37(+3.64%)
Jan 30, 2017 10.12 10.12 9.798 10.09 519,794 -0.13(-1.31%)
Jan 27, 2017 10.38 10.38 10.13 10.22 367,829 -0.18(-1.77%)
Jan 26, 2017 10.42 10.53 10.22 10.41 622,391 -0.06(-0.56%)
Jan 25, 2017 10.44 10.52 10.29 10.47 600,800 +0.11(+1.05%)
Jan 24, 2017 9.941 10.43 9.941 10.36 1,059,856 +0.56(+5.71%)
Jan 23, 2017 9.840 9.949 9.581 9.798 582,429 -0.04(-0.42%)
Jan 20, 2017 9.598 9.932 9.523 9.840 861,586 +0.31(+3.24%)
Jan 19, 2017 9.974 10.02 9.222 9.531 1,284,553 -0.45(-4.52%)
Jan 18, 2017 10.17 10.26 9.773 9.982 931,140 -0.18(-1.81%)
Jan 17, 2017 10.38 10.38 10.13 10.17 609,445 -0.22(-2.09%)
Jan 13, 2017 10.38 10.38 10.38 0 +0.11(+1.06%)
Jan 12, 2017 10.37 10.44 9.941 10.27 719,648 -0.10(-0.97%)
Jan 11, 2017 10.31 10.41 10.16 10.37 674,084 +0.05(+0.49%)
Jan 10, 2017 9.874 10.39 9.686 10.32 1,563,703 +0.50(+5.10%)
Jan 09, 2017 9.765 10.15 9.590 9.824 1,253,458 +0.05(+0.51%)
Jan 06, 2017 9.690 9.857 9.364 9.773 1,097,376 +0.13(+1.30%)
Jan 05, 2017 9.999 10.02 9.439 9.648 1,362,845 -0.36(-3.59%)
Jan 04, 2017 9.372 10.07 9.314 10.01 2,304,377 +0.71(+7.64%)
Jan 03, 2017 8.771 9.314 8.696 9.297 1,314,263 +0.68(+7.95%)
Dec 30, 2016 8.612 8.612 8.612 0 -0.02(-0.19%)
Dec 29, 2016 8.896 8.972 8.529 8.629 776,759 -0.28(-3.10%)
Dec 28, 2016 8.997 9.097 8.821 8.905 613,533 -0.03(-0.37%)
Dec 27, 2016 9.030 9.205 8.930 8.938 427,496 -0.09(-1.02%)
Dec 23, 2016 9.030 9.030 9.030 0 +0.04(+0.46%)
Dec 22, 2016 9.598 9.598 8.913 8.988 1,015,467 -0.58(-6.03%)
Dec 21, 2016 9.615 9.676 9.423 9.565 643,573 -0.04(-0.43%)
Dec 20, 2016 9.631 9.690 9.489 9.606 644,182 +0.00(+0.00%)
Dec 19, 2016 9.523 9.715 9.523 9.606 1,323,109 +0.08(+0.88%)
Dec 16, 2016 9.673 9.849 9.498 9.523 936,147 -0.14(-1.47%)
Dec 15, 2016 9.523 9.907 9.356 9.665 1,017,269 +0.18(+1.85%)
Dec 14, 2016 9.673 9.840 9.489 9.489 1,242,699 -0.25(-2.57%)
Dec 13, 2016 9.840 10.05 9.506 9.740 1,170,860 -0.03(-0.26%)
Dec 12, 2016 9.874 9.966 9.489 9.765 1,171,227 -0.07(-0.68%)
Dec 09, 2016 9.849 10.02 9.723 9.832 1,214,657 +0.06(+0.60%)
Dec 08, 2016 9.272 9.874 9.272 9.773 2,213,512 +0.53(+5.79%)
Dec 07, 2016 9.389 9.448 9.172 9.239 716,946 -0.13(-1.43%)
Dec 06, 2016 9.297 9.423 9.189 9.372 750,339 +0.08(+0.81%)
Dec 05, 2016 9.222 9.489 9.139 9.297 1,237,969 +0.18(+1.92%)
Dec 02, 2016 9.097 9.180 8.675 9.122 1,227,662 +0.02(+0.18%)
Dec 01, 2016 9.598 9.606 8.980 9.105 1,296,406 -0.37(-3.88%)
Nov 30, 2016 9.682 9.840 9.456 9.473 1,885,948 -0.03(-0.35%)
Nov 29, 2016 9.063 9.506 9.022 9.506 1,320,035 +0.32(+3.45%)
Nov 28, 2016 9.222 9.322 9.072 9.189 1,214,525 -0.03(-0.27%)
Nov 25, 2016 9.322 9.445 9.055 9.214 433,206 -0.08(-0.81%)
Nov 23, 2016 9.289 9.289 9.289 0 +0.17(+1.83%)
Nov 22, 2016 9.272 9.272 9.017 9.122 2,288,052 -0.07(-0.73%)
Nov 21, 2016 9.372 9.372 8.612 9.189 1,920,291 +0.61(+7.11%)
Nov 18, 2016 8.295 8.612 8.203 8.579 950,992 +0.28(+3.42%)
Nov 17, 2016 8.529 8.629 7.844 8.295 1,416,557 -0.35(-4.06%)
Nov 16, 2016 8.988 9.214 8.582 8.646 1,843,638 -0.27(-3.00%)
Nov 15, 2016 8.036 8.955 8.019 8.913 2,451,913 +0.89(+11.15%)
Nov 14, 2016 8.170 8.353 7.869 8.019 1,422,803 -0.10(-1.29%)
Nov 11, 2016 7.899 8.190 7.766 8.124 1,442,439 +0.22(+2.84%)
Nov 10, 2016 8.273 8.307 7.883 7.899 2,522,737 -0.04(-0.52%)
Nov 09, 2016 7.924 8.099 7.691 7.941 1,548,014 -0.08(-1.04%)
Nov 08, 2016 7.741 8.257 7.700 8.024 2,185,305 +0.20(+2.55%)
Nov 07, 2016 7.733 7.899 7.600 7.824 2,550,321 +0.41(+5.49%)
Nov 04, 2016 6.943 7.679 6.851 7.417 2,367,454 +0.53(+7.73%)
Nov 03, 2016 6.477 7.558 6.469 6.885 1,974,612 +0.60(+9.52%)
Nov 02, 2016 6.652 6.735 6.153 6.286 1,475,997 -0.39(-5.85%)
Nov 01, 2016 6.802 6.885 6.531 6.677 836,649 -0.06(-0.86%)
Oct 31, 2016 7.068 7.151 6.718 6.735 606,514 -0.32(-4.59%)
Oct 28, 2016 6.943 7.330 6.943 7.059 523,695 +0.12(+1.68%)
Oct 27, 2016 7.101 7.101 6.876 6.943 387,770 -0.08(-1.18%)
Oct 26, 2016 6.985 7.184 6.885 7.026 479,756 -0.10(-1.40%)
Oct 25, 2016 7.242 7.292 7.009 7.126 444,775 -0.06(-0.81%)
Oct 24, 2016 7.458 7.475 6.935 7.184 638,207 -0.20(-2.70%)
Oct 21, 2016 7.409 7.654 7.350 7.384 502,402 -0.24(-3.16%)
Oct 20, 2016 7.300 7.641 7.267 7.625 519,355 +0.24(+3.27%)
Oct 19, 2016 7.375 7.616 7.251 7.384 442,122 -0.01(-0.11%)
Oct 18, 2016 7.192 7.558 7.126 7.392 1,562,688 +0.37(+5.21%)
Oct 17, 2016 6.660 7.134 6.542 7.026 839,459 +0.34(+5.10%)
Oct 14, 2016 6.926 7.059 6.502 6.685 989,321 -0.15(-2.19%)
Oct 13, 2016 6.818 6.976 6.535 6.835 973,687 -0.17(-2.49%)
Oct 12, 2016 7.192 7.209 6.926 7.009 704,013 -0.18(-2.54%)
Oct 11, 2016 7.542 7.542 7.101 7.192 1,226,550 -0.46(-5.98%)
Oct 10, 2016 7.899 8.024 7.641 7.650 516,478 -0.07(-0.86%)
Oct 07, 2016 8.149 8.149 7.666 7.716 615,200 -0.37(-4.53%)
Oct 06, 2016 8.090 8.157 7.924 8.082 360,678 -0.04(-0.51%)
Oct 05, 2016 7.816 8.215 7.741 8.124 914,020 +0.42(+5.51%)
Oct 04, 2016 7.766 7.874 7.567 7.700 737,534 -0.13(-1.70%)
Oct 03, 2016 7.700 7.891 7.575 7.833 699,583 +0.04(+0.53%)
Sep 30, 2016 7.766 7.941 7.691 7.791 998,671 +0.12(+1.63%)
Sep 29, 2016 7.941 8.024 7.646 7.666 559,057 -0.27(-3.46%)
Sep 28, 2016 7.866 8.065 7.608 7.941 975,037 +0.17(+2.25%)
Sep 27, 2016 7.292 7.899 7.292 7.766 915,644 +0.37(+5.06%)
Sep 26, 2016 7.575 7.725 7.367 7.392 550,683 -0.25(-3.26%)
Sep 23, 2016 7.483 7.666 7.396 7.641 1,001,210 +0.13(+1.77%)
Sep 22, 2016 7.575 7.683 7.448 7.508 1,202,189 +0.12(+1.69%)
Sep 21, 2016 7.384 7.508 7.209 7.384 762,093 +0.22(+3.02%)
Sep 20, 2016 7.492 7.525 7.126 7.167 441,196 -0.25(-3.36%)
Sep 19, 2016 7.367 7.483 7.300 7.417 792,061 +0.12(+1.59%)
Sep 16, 2016 7.001 7.392 6.993 7.300 1,067,077 +0.23(+3.29%)
Sep 15, 2016 6.951 7.267 6.868 7.068 824,040 +0.00(+0.00%)
Sep 14, 2016 6.685 7.142 6.685 7.068 741,089 +0.42(+6.38%)
Sep 13, 2016 6.843 6.993 6.361 6.644 946,622 -0.47(-6.66%)
Sep 12, 2016 6.818 7.184 6.760 7.118 621,199 +0.08(+1.18%)
Sep 09, 2016 7.500 7.500 6.814 7.034 854,052 -0.62(-8.04%)
Sep 08, 2016 7.808 7.808 7.508 7.650 660,340 +0.05(+0.66%)
Sep 07, 2016 7.517 7.658 7.392 7.600 666,005 +0.05(+0.66%)
Sep 06, 2016 7.741 7.974 7.467 7.550 687,795 -0.12(-1.52%)
Sep 02, 2016 7.575 7.666 7.666 7.666 657,134 +0.22(+2.90%)
Sep 01, 2016 7.633 7.691 7.292 7.450 765,804 -0.14(-1.86%)
Aug 31, 2016 7.924 7.963 7.371 7.591 1,243,765 -0.40(-4.99%)
Aug 30, 2016 7.849 8.249 7.783 7.991 1,561,780 +0.15(+1.91%)
Aug 29, 2016 7.209 7.858 7.122 7.841 1,301,115 +0.65(+9.02%)
Aug 26, 2016 7.350 7.591 7.084 7.192 815,100 -0.10(-1.37%)
Aug 25, 2016 7.118 7.334 7.076 7.292 537,413 +0.16(+2.21%)
Aug 24, 2016 7.375 7.442 7.118 7.134 959,055 -0.22(-3.05%)
Aug 23, 2016 7.076 7.537 7.068 7.359 1,365,325 +0.33(+4.73%)
Aug 22, 2016 6.885 7.043 6.793 7.026 502,131 +0.04(+0.60%)
Aug 19, 2016 6.951 7.001 6.843 6.985 531,345 -0.04(-0.59%)
Aug 18, 2016 6.802 7.043 6.727 7.026 625,184 +0.25(+3.68%)
Aug 17, 2016 6.693 6.818 6.477 6.777 852,936 +0.01(+0.12%)
Aug 16, 2016 7.026 7.026 6.736 6.768 1,180,771 -0.18(-2.63%)
Aug 15, 2016 6.461 6.955 6.461 6.951 1,333,113 +0.59(+9.21%)
Aug 12, 2016 6.489 6.596 6.134 6.365 1,042,349 -0.15(-2.28%)
Aug 11, 2016 6.448 6.563 6.361 6.514 914,385 +0.12(+1.81%)
Aug 10, 2016 6.464 6.506 6.225 6.398 1,120,411 -0.04(-0.64%)
Aug 09, 2016 6.026 6.439 5.928 6.439 1,676,951 +0.41(+6.71%)
Aug 08, 2016 5.638 6.109 5.588 6.034 2,013,467 +0.39(+6.88%)
Aug 05, 2016 5.439 5.679 5.365 5.646 1,362,149 +0.23(+4.27%)
Aug 04, 2016 5.662 5.967 5.282 5.414 2,058,454 +0.09(+1.71%)
Aug 03, 2016 5.001 5.398 4.960 5.323 1,443,505 +0.26(+5.06%)
Aug 02, 2016 5.183 5.357 5.042 5.067 573,707 -0.09(-1.76%)
Aug 01, 2016 5.365 5.365 5.109 5.158 724,197 -0.21(-3.85%)
Jul 29, 2016 5.290 5.447 5.183 5.365 1,195,747 +0.05(+0.93%)
Jul 28, 2016 5.629 5.662 5.295 5.315 1,151,564 -0.34(-5.99%)
Jul 27, 2016 5.662 5.770 5.505 5.654 1,230,375 +0.06(+1.03%)
Jul 26, 2016 5.373 5.646 5.208 5.596 1,107,446 +0.23(+4.31%)
Jul 25, 2016 5.489 5.489 5.299 5.365 828,268 -0.15(-2.70%)
Jul 22, 2016 5.580 5.629 5.427 5.514 1,013,871 -0.14(-2.49%)
Jul 21, 2016 5.547 5.819 5.514 5.654 1,624,306 +0.14(+2.55%)
Jul 20, 2016 5.621 5.621 5.241 5.514 1,483,082 -0.02(-0.30%)
Jul 19, 2016 5.720 5.873 5.456 5.530 1,906,872 -0.27(-4.70%)
Jul 18, 2016 5.464 5.811 5.059 5.803 2,598,159 +0.26(+4.78%)
Jul 15, 2016 5.423 5.547 5.183 5.538 1,752,277 +0.16(+2.92%)
Jul 14, 2016 5.199 5.406 5.125 5.381 2,003,427 +0.26(+5.17%)
Jul 13, 2016 4.968 5.166 4.852 5.117 1,689,615 +0.21(+4.21%)
Jul 12, 2016 4.538 5.042 4.480 4.910 2,211,292 +0.49(+11.03%)
Jul 11, 2016 4.199 4.439 4.117 4.422 1,717,033 +0.25(+5.94%)
Jul 08, 2016 3.844 4.183 3.769 4.174 1,110,813 +0.41(+10.75%)
Jul 07, 2016 3.778 3.860 3.588 3.769 1,442,672 +0.01(+0.22%)
Jul 06, 2016 3.637 3.794 3.513 3.761 933,921 +0.11(+2.94%)
Jul 05, 2016 3.786 3.844 3.447 3.654 1,159,269 -0.25(-6.36%)
Jul 01, 2016 3.645 3.902 3.902 3.902 994,036 +0.26(+7.03%)
Jun 30, 2016 3.728 3.728 3.488 3.645 1,262,936 -0.04(-1.12%)
Jun 29, 2016 3.571 3.695 3.447 3.687 965,280 +0.21(+5.94%)
Jun 28, 2016 3.364 3.629 3.364 3.480 816,199 +0.24(+7.40%)
Jun 27, 2016 3.679 3.687 3.174 3.240 2,349,658 -0.53(-14.04%)
Jun 24, 2016 3.736 3.844 3.654 3.769 1,487,589 -0.28(-6.94%)
Jun 23, 2016 3.621 4.108 3.604 4.050 3,353,158 +0.52(+14.75%)
Jun 22, 2016 3.794 3.869 3.521 3.530 1,512,271 -0.21(-5.53%)
Jun 21, 2016 3.902 3.902 3.608 3.736 1,825,422 -0.18(-4.64%)
Jun 20, 2016 3.955 4.016 3.877 3.918 1,555,030 +0.03(+0.85%)
Jun 17, 2016 3.604 4.125 3.604 3.885 2,475,950 +0.31(+8.55%)
Jun 16, 2016 3.778 3.786 3.447 3.579 1,765,875 -0.23(-6.07%)
Jun 15, 2016 3.877 4.050 3.778 3.811 721,712 -0.04(-1.07%)
Jun 14, 2016 3.943 4.042 3.687 3.852 773,953 -0.12(-2.92%)
Jun 13, 2016 3.877 4.141 3.860 3.968 877,426 +0.08(+2.13%)
Jun 10, 2016 4.166 4.265 3.807 3.885 2,080,273 -0.31(-7.48%)
Jun 09, 2016 4.389 4.530 4.096 4.199 1,701,393 -0.25(-5.58%)
Jun 08, 2016 4.381 4.629 4.323 4.447 1,659,144 +0.15(+3.46%)
Jun 07, 2016 4.422 4.460 4.228 4.298 1,452,382 -0.12(-2.80%)
Jun 06, 2016 4.323 4.629 4.299 4.422 1,707,846 +0.09(+2.10%)
Jun 03, 2016 4.340 4.373 4.092 4.332 1,037,784 +0.06(+1.35%)
Jun 02, 2016 4.034 4.307 3.910 4.274 1,267,398 +0.17(+4.23%)
Jun 01, 2016 3.786 4.141 3.650 4.100 2,072,210 +0.27(+7.13%)
May 31, 2016 3.926 3.943 3.778 3.827 1,376,107 -0.01(-0.22%)
May 27, 2016 3.885 3.836 3.836 3.836 1,423,975 -0.04(-1.07%)
May 26, 2016 4.249 4.290 3.836 3.877 1,463,508 -0.26(-6.20%)
May 25, 2016 4.034 4.282 4.034 4.133 1,279,491 +0.17(+4.17%)
May 24, 2016 4.034 4.238 3.819 3.968 1,038,546 -0.07(-1.84%)
May 23, 2016 3.703 4.150 3.679 4.042 1,417,345 +0.34(+9.15%)
May 20, 2016 3.753 3.836 3.604 3.703 1,035,052 -0.02(-0.67%)
May 19, 2016 3.802 3.935 3.703 3.728 1,141,661 -0.14(-3.63%)
May 18, 2016 3.943 4.042 3.786 3.869 1,721,187 -0.16(-3.90%)
May 17, 2016 4.158 4.323 3.972 4.026 1,649,134 -0.14(-3.37%)
May 16, 2016 4.356 4.439 4.108 4.166 942,120 -0.11(-2.51%)
May 13, 2016 4.183 4.398 4.154 4.274 917,304 +0.09(+2.17%)
May 12, 2016 4.513 4.646 4.166 4.183 1,019,355 -0.27(-6.04%)
May 11, 2016 4.468 4.788 4.410 4.451 1,088,713 -0.02(-0.55%)
May 10, 2016 4.443 4.525 4.328 4.476 1,556,797 +0.07(+1.49%)
May 09, 2016 5.140 5.214 4.386 4.410 2,226,916 -0.93(-17.48%)
May 06, 2016 5.329 5.472 5.156 5.345 981,058 +0.02(+0.31%)
May 05, 2016 5.574 5.755 5.066 5.329 2,286,543 -0.39(-6.88%)
May 04, 2016 5.599 5.919 5.574 5.722 1,714,063 +0.09(+1.60%)
May 03, 2016 5.902 6.042 5.525 5.632 2,865,034 -0.28(-4.72%)
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.