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

Tronox Inc (NY: TROX )

18.53 -0.95 (-4.88%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2016 3.704 3.704 3.466 3.622 1,271,212 -0.04(-1.12%)
Jun 29, 2016 3.548 3.671 3.425 3.663 971,605 +0.21(+5.94%)
Jun 28, 2016 3.342 3.605 3.342 3.457 821,547 +0.24(+7.40%)
Jun 27, 2016 3.655 3.663 3.154 3.219 2,365,055 -0.53(-14.04%)
Jun 24, 2016 3.712 3.819 3.630 3.745 1,497,337 -0.28(-6.94%)
Jun 23, 2016 3.597 4.082 3.581 4.024 3,375,132 +0.52(+14.75%)
Jun 22, 2016 3.770 3.843 3.499 3.507 1,522,181 -0.21(-5.53%)
Jun 21, 2016 3.876 3.876 3.585 3.712 1,837,385 -0.18(-4.64%)
Jun 20, 2016 3.929 3.990 3.852 3.893 1,565,221 +0.03(+0.85%)
Jun 17, 2016 3.581 4.098 3.581 3.860 2,492,175 +0.30(+8.54%)
Jun 16, 2016 3.753 3.761 3.425 3.556 1,777,447 -0.23(-6.07%)
Jun 15, 2016 3.852 4.024 3.753 3.786 726,442 -0.04(-1.07%)
Jun 14, 2016 3.917 4.016 3.663 3.827 779,025 -0.11(-2.92%)
Jun 13, 2016 3.852 4.114 3.835 3.942 883,175 +0.08(+2.13%)
Jun 10, 2016 4.139 4.238 3.782 3.860 2,093,905 -0.31(-7.48%)
Jun 09, 2016 4.361 4.500 4.069 4.172 1,712,543 -0.25(-5.58%)
Jun 08, 2016 4.353 4.599 4.295 4.418 1,670,016 +0.15(+3.46%)
Jun 07, 2016 4.394 4.431 4.201 4.270 1,461,900 -0.12(-2.80%)
Jun 06, 2016 4.295 4.599 4.271 4.394 1,719,038 +0.09(+2.10%)
Jun 03, 2016 4.312 4.344 4.065 4.303 1,044,585 +0.06(+1.35%)
Jun 02, 2016 4.008 4.279 3.885 4.246 1,275,704 +0.17(+4.23%)
Jun 01, 2016 3.761 4.114 3.626 4.073 2,085,790 +0.27(+7.13%)
May 31, 2016 3.901 3.917 3.753 3.802 1,385,125 -0.01(-0.22%)
May 27, 2016 3.860 3.811 3.811 3.811 1,433,307 -0.04(-1.07%)
May 26, 2016 4.221 4.262 3.811 3.852 1,473,099 -0.25(-6.20%)
May 25, 2016 4.008 4.254 4.008 4.106 1,287,876 +0.16(+4.17%)
May 24, 2016 4.008 4.210 3.794 3.942 1,045,352 -0.07(-1.84%)
May 23, 2016 3.679 4.123 3.655 4.016 1,426,633 +0.34(+9.15%)
May 20, 2016 3.728 3.811 3.581 3.679 1,041,835 -0.02(-0.67%)
May 19, 2016 3.778 3.909 3.679 3.704 1,149,143 -0.14(-3.63%)
May 18, 2016 3.917 4.016 3.761 3.843 1,732,466 -0.16(-3.90%)
May 17, 2016 4.131 4.295 3.946 3.999 1,659,941 -0.14(-3.37%)
May 16, 2016 4.328 4.410 4.082 4.139 948,293 -0.11(-2.51%)
May 13, 2016 4.156 4.369 4.127 4.246 923,315 +0.09(+2.17%)
May 12, 2016 4.484 4.616 4.139 4.156 1,026,035 -0.27(-6.04%)
May 11, 2016 4.439 4.756 4.382 4.422 1,095,847 -0.02(-0.55%)
May 10, 2016 4.414 4.496 4.300 4.447 1,566,999 +0.07(+1.49%)
May 09, 2016 5.107 5.180 4.357 4.382 2,241,509 -0.93(-17.48%)
May 06, 2016 5.294 5.436 5.123 5.310 987,487 +0.02(+0.31%)
May 05, 2016 5.538 5.717 5.033 5.294 2,301,527 -0.39(-6.88%)
May 04, 2016 5.563 5.880 5.538 5.685 1,725,295 +0.09(+1.60%)
May 03, 2016 5.864 6.002 5.489 5.595 2,883,809 -0.28(-4.72%)
May 02, 2016 6.002 6.011 5.693 5.872 1,807,414 -0.06(-0.96%)
Apr 29, 2016 6.345 6.345 5.742 5.929 2,076,287 -0.33(-5.33%)
Apr 28, 2016 6.092 6.638 6.035 6.263 1,870,104 +0.17(+2.81%)
Apr 27, 2016 6.051 6.296 5.913 6.092 875,235 +0.02(+0.40%)
Apr 26, 2016 5.962 6.190 5.872 6.068 950,797 +0.14(+2.34%)
Apr 25, 2016 6.263 6.320 5.815 5.929 1,156,210 -0.36(-5.70%)
Apr 22, 2016 6.279 6.556 6.092 6.287 1,188,093 -0.02(-0.39%)
Apr 21, 2016 6.149 6.678 5.848 6.312 2,355,420 +0.20(+3.33%)
Apr 20, 2016 5.717 6.165 5.620 6.108 2,872,522 +0.37(+6.38%)
Apr 19, 2016 5.571 5.791 5.563 5.742 1,240,412 +0.29(+5.22%)
Apr 18, 2016 5.359 5.546 5.269 5.457 781,919 +0.02(+0.30%)
Apr 15, 2016 5.375 5.538 5.172 5.440 845,647 +0.02(+0.30%)
Apr 14, 2016 5.554 5.554 5.155 5.424 675,913 -0.06(-1.04%)
Apr 13, 2016 5.465 5.554 5.302 5.481 1,062,872 +0.10(+1.82%)
Apr 12, 2016 5.131 5.424 5.098 5.383 915,748 +0.23(+4.42%)
Apr 11, 2016 4.976 5.335 4.903 5.155 842,873 +0.22(+4.46%)
Apr 08, 2016 5.009 5.245 4.813 4.936 1,670,130 +0.02(+0.33%)
Apr 07, 2016 5.375 5.440 4.805 4.919 1,882,455 -0.46(-8.48%)
Apr 06, 2016 5.123 5.408 5.025 5.375 1,573,255 -0.15(-2.80%)
Apr 05, 2016 5.465 5.758 5.245 5.530 1,221,435 -0.02(-0.44%)
Apr 04, 2016 5.579 5.929 5.408 5.554 1,239,300 -0.02(-0.44%)
Apr 01, 2016 5.131 5.709 5.066 5.579 2,198,675 +0.37(+7.20%)
Mar 31, 2016 5.383 5.408 5.147 5.204 1,305,254 -0.20(-3.62%)
Mar 30, 2016 4.984 5.449 4.976 5.400 1,766,440 +0.47(+9.59%)
Mar 29, 2016 4.659 5.074 4.545 4.927 1,076,376 +0.23(+4.85%)
Mar 28, 2016 4.748 4.805 4.536 4.699 649,745 -0.01(-0.17%)
Mar 24, 2016 4.536 4.707 4.707 4.707 436,740 +0.02(+0.52%)
Mar 23, 2016 4.968 5.082 4.561 4.683 735,883 -0.40(-7.85%)
Mar 22, 2016 4.960 5.155 4.879 5.082 1,192,500 -0.02(-0.32%)
Mar 21, 2016 5.090 5.115 4.838 5.098 925,405 -0.03(-0.63%)
Mar 18, 2016 4.838 5.164 4.748 5.131 3,407,264 +0.42(+9.00%)
Mar 17, 2016 4.308 4.822 4.268 4.707 2,646,193 +0.43(+10.10%)
Mar 16, 2016 4.504 4.512 4.105 4.276 1,532,800 -0.08(-1.87%)
Mar 15, 2016 4.471 4.618 4.300 4.357 1,063,435 -0.33(-6.96%)
Mar 14, 2016 4.773 4.797 4.512 4.683 847,106 -0.04(-0.86%)
Mar 11, 2016 4.830 4.895 4.618 4.724 813,475 -0.02(-0.34%)
Mar 10, 2016 4.919 4.993 4.569 4.740 760,668 -0.22(-4.43%)
Mar 09, 2016 4.781 4.984 4.357 4.960 1,167,982 +0.27(+5.73%)
Mar 08, 2016 5.392 5.416 4.577 4.691 2,580,474 -0.72(-13.38%)
Mar 07, 2016 4.414 5.595 4.406 5.416 3,038,005 +0.94(+21.13%)
Mar 04, 2016 4.846 5.015 4.374 4.471 1,947,344 -0.31(-6.47%)
Mar 03, 2016 4.390 4.895 4.390 4.781 2,267,246 +0.38(+8.70%)
Mar 02, 2016 3.991 4.431 3.926 4.398 2,039,792 +0.38(+9.53%)
Mar 01, 2016 4.069 4.116 3.597 4.015 1,883,564 +0.00(+0.00%)
Feb 29, 2016 3.713 4.286 3.697 4.015 3,149,002 +0.36(+9.98%)
Feb 26, 2016 3.426 3.775 3.387 3.651 2,086,930 +0.26(+7.78%)
Feb 25, 2016 2.969 3.535 2.907 3.387 3,771,215 +0.44(+15.00%)
Feb 24, 2016 2.341 3.217 2.318 2.946 4,706,353 +0.46(+18.38%)
Feb 23, 2016 2.697 2.837 2.449 2.488 1,257,925 -0.23(-8.55%)
Feb 22, 2016 2.643 2.876 2.643 2.721 1,275,715 +0.14(+5.41%)
Feb 19, 2016 2.682 2.752 2.535 2.581 790,734 -0.14(-5.13%)
Feb 18, 2016 2.891 2.938 2.697 2.721 1,168,008 -0.17(-5.90%)
Feb 17, 2016 2.511 2.977 2.504 2.891 2,261,258 +0.41(+16.56%)
Feb 16, 2016 2.496 2.535 2.349 2.480 838,517 +0.03(+1.27%)
Feb 12, 2016 2.434 2.449 2.449 2.449 751,482 -0.02(-0.63%)
Feb 11, 2016 2.651 2.651 2.411 2.465 1,065,466 -0.18(-6.74%)
Feb 10, 2016 2.604 2.728 2.488 2.643 1,310,027 +0.08(+3.02%)
Feb 09, 2016 2.628 2.651 2.465 2.566 1,212,117 -0.10(-3.78%)
Feb 08, 2016 2.806 2.806 2.554 2.666 877,865 -0.18(-6.27%)
Feb 05, 2016 2.977 3.101 2.821 2.845 1,113,651 -0.16(-5.41%)
Feb 04, 2016 2.666 3.008 2.597 3.008 1,926,004 +0.39(+14.79%)
Feb 03, 2016 2.566 2.651 2.387 2.620 940,912 +0.11(+4.32%)
Feb 02, 2016 2.643 2.690 2.488 2.511 1,215,209 -0.20(-7.43%)
Feb 01, 2016 2.713 2.790 2.566 2.713 1,176,469 -0.05(-1.96%)
Jan 29, 2016 2.573 2.790 2.558 2.767 1,404,650 +0.19(+7.53%)
Jan 28, 2016 2.891 2.922 2.566 2.573 762,774 -0.24(-8.54%)
Jan 27, 2016 2.728 2.969 2.651 2.814 887,318 +0.06(+2.25%)
Jan 26, 2016 2.759 2.891 2.589 2.752 656,444 -0.01(-0.28%)
Jan 25, 2016 2.992 3.101 2.697 2.759 1,049,626 -0.24(-8.01%)
Jan 22, 2016 2.938 3.194 2.798 3.000 1,388,596 +0.17(+6.03%)
Jan 21, 2016 2.744 2.899 2.527 2.829 1,642,172 +0.01(+0.27%)
Jan 20, 2016 2.225 2.829 2.159 2.821 2,675,788 +0.50(+21.33%)
Jan 19, 2016 2.612 2.659 2.186 2.325 2,616,590 -0.26(-10.18%)
Jan 15, 2016 2.442 2.589 2.589 2.589 1,633,651 +0.03(+1.21%)
Jan 14, 2016 2.411 2.628 2.263 2.558 1,763,990 +0.16(+6.80%)
Jan 13, 2016 2.659 2.759 2.387 2.395 2,288,873 -0.26(-9.91%)
Jan 12, 2016 2.837 2.868 2.643 2.659 1,258,270 -0.11(-3.92%)
Jan 11, 2016 3.116 3.201 2.682 2.767 2,203,618 -0.36(-11.63%)
Jan 08, 2016 2.876 3.132 2.837 3.132 1,309,140 +0.31(+10.99%)
Jan 07, 2016 3.031 3.039 2.808 2.821 1,742,163 -0.31(-9.90%)
Jan 06, 2016 3.163 3.170 3.039 3.132 1,146,937 -0.12(-3.81%)
Jan 05, 2016 3.240 3.325 3.101 3.256 564,205 +0.02(+0.48%)
Jan 04, 2016 2.992 3.263 2.907 3.240 1,431,728 +0.21(+6.91%)
Dec 31, 2015 3.209 3.031 3.031 3.031 1,132,964 -0.20(-6.23%)
Dec 30, 2015 3.457 3.597 3.194 3.232 1,299,534 -0.31(-8.75%)
Dec 29, 2015 3.480 3.744 3.480 3.542 911,312 +0.10(+2.93%)
Dec 28, 2015 3.643 3.705 3.271 3.442 1,062,577 -0.26(-6.92%)
Dec 24, 2015 3.798 3.697 3.697 3.697 606,217 -0.10(-2.65%)
Dec 23, 2015 3.217 3.860 3.217 3.798 2,170,922 +0.64(+20.39%)
Dec 22, 2015 2.783 3.194 2.721 3.155 1,923,740 +0.40(+14.65%)
Dec 21, 2015 2.829 2.969 2.728 2.752 3,278,186 -0.09(-3.01%)
Dec 18, 2015 2.403 2.942 2.380 2.837 4,872,138 +0.51(+22.00%)
Dec 17, 2015 2.589 2.620 2.310 2.325 2,414,701 -0.26(-10.18%)
Dec 16, 2015 2.496 2.612 2.426 2.589 1,756,799 +0.10(+4.05%)
Dec 15, 2015 2.550 2.643 2.480 2.488 1,800,871 +0.00(+0.00%)
Dec 14, 2015 3.062 3.093 2.480 2.488 4,091,708 -0.60(-19.55%)
Dec 11, 2015 3.240 3.263 3.011 3.093 2,859,624 -0.22(-6.56%)
Dec 10, 2015 3.271 3.403 3.271 3.310 749,932 +0.02(+0.47%)
Dec 09, 2015 3.310 3.535 3.194 3.294 1,407,567 +0.01(+0.24%)
Dec 08, 2015 3.449 3.573 3.256 3.287 1,958,535 -0.20(-5.78%)
Dec 07, 2015 4.248 4.248 3.411 3.488 2,587,466 -0.86(-19.79%)
Dec 04, 2015 4.635 4.713 4.310 4.349 920,500 -0.34(-7.27%)
Dec 03, 2015 4.573 4.825 4.573 4.690 942,086 +0.15(+3.24%)
Dec 02, 2015 4.697 4.790 4.403 4.542 992,888 -0.20(-4.25%)
Dec 01, 2015 4.496 4.829 4.457 4.744 1,280,275 +0.23(+5.15%)
Nov 30, 2015 4.093 4.542 4.038 4.511 1,792,842 +0.45(+11.07%)
Nov 27, 2015 4.162 4.217 3.976 4.062 312,608 -0.15(-3.50%)
Nov 25, 2015 3.938 4.209 4.209 4.209 917,001 +0.24(+6.05%)
Nov 24, 2015 4.031 4.100 3.907 3.969 1,419,842 -0.07(-1.73%)
Nov 23, 2015 3.589 4.170 3.542 4.038 1,623,986 +0.46(+12.77%)
Nov 20, 2015 4.302 4.380 3.488 3.581 2,546,524 -0.69(-16.15%)
Nov 19, 2015 4.170 4.333 4.162 4.271 794,931 +0.07(+1.66%)
Nov 18, 2015 4.093 4.356 4.046 4.201 1,612,367 +0.16(+4.03%)
Nov 17, 2015 4.162 4.166 3.953 4.038 1,263,446 -0.13(-3.16%)
Nov 16, 2015 4.294 4.418 4.023 4.170 1,328,985 -0.12(-2.89%)
Nov 13, 2015 3.767 4.333 3.659 4.294 1,883,366 +0.49(+12.83%)
Nov 12, 2015 3.659 3.868 3.457 3.806 2,687,914 -0.02(-0.41%)
Nov 11, 2015 4.124 4.142 3.785 3.821 2,258,258 -0.30(-7.17%)
Nov 10, 2015 4.286 4.338 4.035 4.117 1,076,831 -0.19(-4.45%)
Nov 09, 2015 4.139 4.389 3.925 4.308 1,923,829 +0.16(+3.91%)
Nov 06, 2015 3.984 4.257 3.718 4.146 2,014,976 +0.07(+1.63%)
Nov 05, 2015 4.744 4.773 4.028 4.080 4,475,236 -0.69(-14.40%)
Nov 04, 2015 5.164 5.267 4.729 4.766 1,633,102 -0.38(-7.45%)
Nov 03, 2015 4.884 5.304 4.876 5.149 1,706,342 +0.24(+4.96%)
Nov 02, 2015 4.544 5.061 4.515 4.906 1,385,665 +0.32(+7.09%)
Oct 30, 2015 4.950 4.950 4.522 4.581 1,102,843 -0.35(-7.04%)
Oct 29, 2015 4.854 5.002 4.825 4.928 613,972 +0.02(+0.45%)
Oct 28, 2015 4.589 5.186 4.434 4.906 2,031,721 +0.33(+7.26%)
Oct 27, 2015 4.729 4.762 4.485 4.574 1,678,455 -0.24(-4.91%)
Oct 26, 2015 4.980 4.980 4.751 4.810 828,539 -0.16(-3.26%)
Oct 23, 2015 5.046 5.282 4.884 4.972 1,436,638 -0.07(-1.46%)
Oct 22, 2015 5.223 5.360 4.898 5.046 1,344,948 -0.10(-2.01%)
Oct 21, 2015 5.282 5.282 5.002 5.149 933,497 -0.13(-2.51%)
Oct 20, 2015 5.046 5.459 5.017 5.282 904,944 +0.20(+3.92%)
Oct 19, 2015 5.157 5.304 4.994 5.083 724,442 -0.16(-3.09%)
Oct 16, 2015 5.570 5.570 4.987 5.245 1,142,039 -0.32(-5.70%)
Oct 15, 2015 5.437 5.577 5.002 5.562 1,082,986 +0.12(+2.17%)
Oct 14, 2015 5.083 5.467 4.994 5.444 1,274,788 +0.37(+7.27%)
Oct 13, 2015 4.780 5.363 4.747 5.076 1,796,918 +0.15(+2.99%)
Oct 12, 2015 5.481 5.533 4.913 4.928 1,662,914 -0.54(-9.85%)
Oct 09, 2015 5.717 5.725 5.293 5.467 2,449,687 -0.18(-3.26%)
Oct 08, 2015 5.304 6.344 5.286 5.651 4,682,821 +0.77(+15.89%)
Oct 07, 2015 5.171 5.459 4.618 4.876 3,359,917 -0.27(-5.30%)
Oct 06, 2015 4.035 5.673 4.021 5.149 6,769,377 +1.14(+28.55%)
Oct 05, 2015 3.534 4.021 3.489 4.006 3,112,139 +0.54(+15.53%)
Oct 02, 2015 3.054 3.534 2.973 3.467 2,743,669 +0.40(+12.98%)
Oct 01, 2015 3.253 3.455 3.043 3.069 2,242,226 -0.15(-4.81%)
Sep 30, 2015 3.121 3.224 3.025 3.224 2,639,649 +0.13(+4.05%)
Sep 29, 2015 3.069 3.168 2.885 3.098 3,844,951 +0.09(+2.94%)
Sep 28, 2015 3.836 3.917 3.003 3.010 5,628,912 -0.90(-23.02%)
Sep 25, 2015 3.947 4.072 3.807 3.910 1,891,142 +0.00(+0.00%)
Sep 24, 2015 3.932 3.969 3.807 3.910 1,294,405 -0.09(-2.21%)
Sep 23, 2015 4.353 4.353 3.770 3.998 3,493,892 -0.31(-7.19%)
Sep 22, 2015 4.434 4.485 4.220 4.308 2,350,762 -0.25(-5.50%)
Sep 21, 2015 4.596 4.707 4.500 4.559 1,312,593 -0.04(-0.80%)
Sep 18, 2015 4.603 4.662 4.419 4.596 1,946,337 -0.15(-3.11%)
Sep 17, 2015 4.965 4.987 4.714 4.744 1,183,151 -0.24(-4.74%)
Sep 16, 2015 4.721 5.098 4.721 4.980 850,656 +0.24(+5.14%)
Sep 15, 2015 4.839 4.950 4.721 4.736 1,006,791 -0.06(-1.23%)
Sep 14, 2015 4.780 4.803 4.570 4.795 980,452 -0.02(-0.46%)
Sep 11, 2015 4.965 4.987 4.788 4.817 1,354,430 -0.20(-3.97%)
Sep 10, 2015 5.076 5.105 4.862 5.017 960,585 -0.08(-1.59%)
Sep 09, 2015 5.238 5.297 5.024 5.098 1,249,509 -0.07(-1.29%)
Sep 08, 2015 5.164 5.326 5.076 5.164 1,023,312 +0.07(+1.30%)
Sep 04, 2015 5.238 5.098 5.098 5.098 1,057,304 -0.25(-4.69%)
Sep 03, 2015 5.348 5.533 5.238 5.348 1,997,395 +0.04(+0.69%)
Sep 02, 2015 5.533 5.614 5.223 5.312 1,725,935 -0.12(-2.17%)
Sep 01, 2015 5.754 5.894 5.378 5.430 1,623,296 -0.51(-8.57%)
Aug 31, 2015 5.710 6.175 5.548 5.939 2,523,241 +0.24(+4.27%)
Aug 28, 2015 5.629 5.946 5.555 5.695 2,158,390 +0.08(+1.45%)
Aug 27, 2015 5.348 5.725 5.319 5.614 1,811,559 +0.32(+6.14%)
Aug 26, 2015 5.371 5.371 5.201 5.289 915,146 +0.04(+0.70%)
Aug 25, 2015 5.717 5.717 5.194 5.253 1,421,123 -0.24(-4.43%)
Aug 24, 2015 5.503 5.891 5.319 5.496 1,433,004 -0.35(-6.05%)
Aug 21, 2015 5.924 5.983 5.736 5.850 1,774,238 -0.14(-2.34%)
Aug 20, 2015 5.946 6.145 5.902 5.990 1,528,576 +0.07(+1.12%)
Aug 19, 2015 6.012 6.049 5.603 5.924 2,596,683 -0.09(-1.47%)
Aug 18, 2015 6.470 6.640 5.990 6.012 1,277,391 -0.50(-7.70%)
Aug 17, 2015 6.529 6.580 6.300 6.514 1,988,602 -0.10(-1.56%)
Aug 14, 2015 6.517 6.754 6.510 6.617 1,073,121 +0.06(+0.88%)
Aug 13, 2015 6.854 6.912 6.431 6.560 1,551,495 -0.34(-4.99%)
Aug 12, 2015 7.184 7.249 6.797 6.904 1,368,219 -0.41(-5.59%)
Aug 11, 2015 7.464 7.529 7.188 7.314 913,063 -0.28(-3.69%)
Aug 10, 2015 7.608 8.196 7.364 7.593 1,667,069 +0.00(+0.00%)
Aug 07, 2015 7.687 8.024 7.565 7.593 1,021,967 -0.18(-2.31%)
Aug 06, 2015 7.744 7.916 7.163 7.773 2,679,250 -0.12(-1.55%)
Aug 05, 2015 7.256 8.505 7.256 7.895 2,771,581 +0.13(+1.66%)
Aug 04, 2015 7.723 8.046 7.723 7.766 1,357,372 +0.04(+0.56%)
Aug 03, 2015 7.852 7.952 7.665 7.723 1,034,681 -0.16(-2.00%)
Jul 31, 2015 7.737 7.960 7.680 7.881 550,517 +0.16(+2.04%)
Jul 30, 2015 7.888 8.046 7.651 7.723 845,723 -0.21(-2.62%)
Jul 29, 2015 7.802 8.254 7.658 7.931 1,411,213 +0.16(+2.03%)
Jul 28, 2015 7.715 7.827 7.515 7.773 968,635 +0.10(+1.31%)
Jul 27, 2015 7.723 7.909 7.529 7.672 1,120,712 -0.14(-1.75%)
Jul 24, 2015 8.225 8.261 7.715 7.809 944,294 -0.44(-5.31%)
Jul 23, 2015 8.318 8.405 8.168 8.247 1,757,640 -0.01(-0.09%)
Jul 22, 2015 8.720 8.771 8.186 8.254 1,408,832 -0.51(-5.81%)
Jul 21, 2015 9.000 9.079 8.735 8.763 835,483 -0.27(-3.02%)
Jul 20, 2015 9.165 9.165 8.641 9.036 3,832,536 -0.16(-1.72%)
Jul 17, 2015 9.460 9.460 9.137 9.194 1,244,881 -0.27(-2.88%)
Jul 16, 2015 9.739 9.739 9.345 9.467 835,998 -0.35(-3.58%)
Jul 15, 2015 10.36 10.41 9.768 9.818 845,184 -0.58(-5.59%)
Jul 14, 2015 9.976 10.49 9.933 10.40 949,697 +0.42(+4.17%)
Jul 13, 2015 9.689 10.03 9.632 9.983 560,125 +0.34(+3.50%)
Jul 10, 2015 9.445 9.646 9.366 9.646 654,694 +0.27(+2.83%)
Jul 09, 2015 9.589 9.666 9.373 9.381 865,570 -0.03(-0.31%)
Jul 08, 2015 9.826 9.919 9.280 9.409 1,255,582 -0.52(-5.21%)
Jul 07, 2015 9.955 9.960 9.704 9.926 1,940,876 -0.06(-0.58%)
Jul 06, 2015 10.21 10.21 9.905 9.983 838,350 -0.39(-3.74%)
Jul 02, 2015 10.47 10.37 10.37 10.37 605,806 -0.05(-0.48%)
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.