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

Tronox Inc (NY: TROX )

14.50 -0.09 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2015 3.148 3.252 3.051 3.252 2,616,730 +0.13(+4.05%)
Sep 29, 2015 3.096 3.196 2.910 3.126 3,811,566 +0.09(+2.94%)
Sep 28, 2015 3.870 3.952 3.029 3.036 5,580,038 -0.91(-23.02%)
Sep 25, 2015 3.981 4.108 3.840 3.944 1,874,722 +0.00(+0.00%)
Sep 24, 2015 3.967 4.004 3.840 3.944 1,283,166 -0.09(-2.21%)
Sep 23, 2015 4.391 4.391 3.803 4.033 3,463,556 -0.31(-7.19%)
Sep 22, 2015 4.473 4.525 4.257 4.346 2,330,351 -0.25(-5.50%)
Sep 21, 2015 4.636 4.749 4.540 4.599 1,301,197 -0.04(-0.80%)
Sep 18, 2015 4.644 4.703 4.458 4.636 1,929,437 -0.15(-3.11%)
Sep 17, 2015 5.008 5.031 4.755 4.785 1,172,878 -0.24(-4.74%)
Sep 16, 2015 4.763 5.142 4.763 5.023 843,270 +0.25(+5.14%)
Sep 15, 2015 4.882 4.993 4.763 4.778 998,049 -0.06(-1.23%)
Sep 14, 2015 4.822 4.845 4.610 4.837 971,939 -0.02(-0.46%)
Sep 11, 2015 5.008 5.031 4.830 4.860 1,342,670 -0.20(-3.97%)
Sep 10, 2015 5.120 5.150 4.904 5.060 952,245 -0.08(-1.59%)
Sep 09, 2015 5.284 5.343 5.068 5.142 1,238,660 -0.07(-1.29%)
Sep 08, 2015 5.209 5.373 5.120 5.209 1,014,427 +0.07(+1.30%)
Sep 04, 2015 5.284 5.142 5.142 5.142 1,048,124 -0.25(-4.69%)
Sep 03, 2015 5.395 5.581 5.284 5.395 1,980,052 +0.04(+0.69%)
Sep 02, 2015 5.581 5.663 5.269 5.358 1,710,949 -0.12(-2.17%)
Sep 01, 2015 5.805 5.946 5.425 5.477 1,609,201 -0.51(-8.57%)
Aug 31, 2015 5.760 6.229 5.596 5.991 2,501,333 +0.25(+4.27%)
Aug 28, 2015 5.678 5.998 5.604 5.745 2,139,649 +0.08(+1.45%)
Aug 27, 2015 5.395 5.775 5.366 5.663 1,795,829 +0.33(+6.14%)
Aug 26, 2015 5.418 5.418 5.247 5.336 907,200 +0.04(+0.70%)
Aug 25, 2015 5.767 5.767 5.239 5.299 1,408,784 -0.25(-4.43%)
Aug 24, 2015 5.552 5.942 5.366 5.544 1,420,562 -0.36(-6.05%)
Aug 21, 2015 5.976 6.035 5.786 5.901 1,758,833 -0.14(-2.34%)
Aug 20, 2015 5.998 6.199 5.953 6.043 1,515,304 +0.07(+1.12%)
Aug 19, 2015 6.065 6.102 5.652 5.976 2,574,137 -0.09(-1.47%)
Aug 18, 2015 6.527 6.698 6.043 6.065 1,266,299 -0.51(-7.70%)
Aug 17, 2015 6.586 6.638 6.355 6.571 1,971,335 -0.10(-1.56%)
Aug 14, 2015 6.574 6.813 6.567 6.675 1,063,803 +0.06(+0.88%)
Aug 13, 2015 6.914 6.972 6.487 6.617 1,538,024 -0.35(-4.99%)
Aug 12, 2015 7.247 7.312 6.856 6.965 1,356,339 -0.41(-5.59%)
Aug 11, 2015 7.530 7.595 7.251 7.378 905,135 -0.28(-3.69%)
Aug 10, 2015 7.674 8.268 7.428 7.660 1,652,594 +0.00(+0.00%)
Aug 07, 2015 7.754 8.094 7.631 7.660 1,013,094 -0.18(-2.31%)
Aug 06, 2015 7.812 7.986 7.226 7.841 2,655,987 -0.12(-1.55%)
Aug 05, 2015 7.320 8.579 7.320 7.964 2,747,517 +0.13(+1.66%)
Aug 04, 2015 7.790 8.116 7.790 7.834 1,345,586 +0.04(+0.56%)
Aug 03, 2015 7.921 8.022 7.732 7.790 1,025,697 -0.16(-2.00%)
Jul 31, 2015 7.805 8.029 7.747 7.950 545,737 +0.16(+2.04%)
Jul 30, 2015 7.957 8.116 7.718 7.790 838,380 -0.21(-2.62%)
Jul 29, 2015 7.870 8.326 7.725 8.000 1,398,960 +0.16(+2.03%)
Jul 28, 2015 7.783 7.895 7.580 7.841 960,224 +0.10(+1.31%)
Jul 27, 2015 7.790 7.979 7.595 7.740 1,110,981 -0.14(-1.75%)
Jul 24, 2015 8.297 8.333 7.783 7.877 936,095 -0.44(-5.31%)
Jul 23, 2015 8.391 8.478 8.239 8.319 1,742,379 -0.01(-0.09%)
Jul 22, 2015 8.797 8.847 8.257 8.326 1,396,600 -0.51(-5.81%)
Jul 21, 2015 9.079 9.159 8.811 8.840 828,228 -0.28(-3.02%)
Jul 20, 2015 9.246 9.246 8.717 9.115 3,799,260 -0.16(-1.72%)
Jul 17, 2015 9.542 9.542 9.217 9.275 1,234,072 -0.28(-2.88%)
Jul 16, 2015 9.825 9.825 9.427 9.550 828,740 -0.35(-3.58%)
Jul 15, 2015 10.45 10.51 9.854 9.904 837,846 -0.59(-5.59%)
Jul 14, 2015 10.06 10.58 10.02 10.49 941,451 +0.42(+4.17%)
Jul 13, 2015 9.774 10.11 9.716 10.07 555,262 +0.34(+3.50%)
Jul 10, 2015 9.528 9.731 9.448 9.731 649,009 +0.27(+2.83%)
Jul 09, 2015 9.673 9.751 9.456 9.463 858,054 -0.03(-0.31%)
Jul 08, 2015 9.912 10.01 9.361 9.492 1,244,680 -0.52(-5.21%)
Jul 07, 2015 10.04 10.05 9.789 10.01 1,924,024 -0.06(-0.57%)
Jul 06, 2015 10.30 10.30 9.991 10.07 831,071 -0.39(-3.74%)
Jul 02, 2015 10.56 10.46 10.46 10.46 600,546 -0.05(-0.48%)
Jul 01, 2015 10.64 10.68 10.38 10.51 907,125 -0.08(-0.75%)
Jun 30, 2015 11.02 11.02 10.45 10.59 1,757,915 -0.31(-2.86%)
Jun 29, 2015 11.29 11.34 10.82 10.90 1,262,169 -0.45(-3.95%)
Jun 26, 2015 11.75 11.76 11.19 11.35 1,631,389 -0.41(-3.45%)
Jun 25, 2015 12.29 12.29 11.68 11.76 1,142,687 -0.50(-4.08%)
Jun 24, 2015 12.05 12.32 11.97 12.26 578,119 +0.17(+1.38%)
Jun 23, 2015 12.22 12.28 12.03 12.09 601,379 -0.15(-1.24%)
Jun 22, 2015 12.46 12.50 12.08 12.24 745,439 -0.15(-1.23%)
Jun 19, 2015 12.24 12.42 12.16 12.39 805,734 +0.14(+1.12%)
Jun 18, 2015 12.11 12.33 12.07 12.26 543,908 +0.14(+1.20%)
Jun 17, 2015 12.22 12.31 11.96 12.11 449,314 -0.05(-0.42%)
Jun 16, 2015 12.08 12.30 11.95 12.16 818,820 +0.05(+0.42%)
Jun 15, 2015 12.03 12.13 11.82 12.11 749,291 -0.05(-0.42%)
Jun 12, 2015 12.16 12.26 12.13 12.16 488,492 -0.06(-0.47%)
Jun 11, 2015 12.25 12.33 12.13 12.22 333,826 -0.02(-0.18%)
Jun 10, 2015 12.19 12.34 12.17 12.24 435,531 +0.17(+1.38%)
Jun 09, 2015 12.16 12.22 12.01 12.08 575,190 -0.05(-0.42%)
Jun 08, 2015 12.53 12.55 11.96 12.13 772,403 -0.34(-2.73%)
Jun 05, 2015 12.46 12.61 12.32 12.47 1,001,013 -0.03(-0.23%)
Jun 04, 2015 12.72 12.92 12.36 12.50 708,141 -0.29(-2.26%)
Jun 03, 2015 12.67 12.86 12.55 12.79 566,239 +0.17(+1.32%)
Jun 02, 2015 12.04 12.73 12.04 12.62 685,238 +0.58(+4.81%)
Jun 01, 2015 12.21 12.28 11.89 12.04 793,359 -0.17(-1.36%)
May 29, 2015 12.33 12.39 12.05 12.21 612,979 -0.14(-1.11%)
May 28, 2015 12.36 12.42 12.23 12.34 403,357 -0.06(-0.47%)
May 27, 2015 12.52 12.60 12.32 12.40 801,669 -0.04(-0.35%)
May 26, 2015 12.52 12.52 12.29 12.45 914,402 -0.17(-1.32%)
May 22, 2015 12.85 12.61 12.61 12.61 856,759 -0.30(-2.30%)
May 21, 2015 13.06 13.10 12.85 12.91 429,697 -0.10(-0.78%)
May 20, 2015 13.18 13.29 13.00 13.01 558,849 -0.20(-1.48%)
May 19, 2015 13.35 13.46 12.96 13.21 1,095,245 -0.25(-1.83%)
May 18, 2015 13.49 13.55 13.34 13.45 408,403 -0.08(-0.59%)
May 15, 2015 13.48 13.60 13.16 13.53 712,408 +0.09(+0.65%)
May 14, 2015 13.16 13.79 13.15 13.44 1,034,950 +0.28(+2.14%)
May 13, 2015 13.97 13.98 13.13 13.16 1,133,278 -0.32(-2.38%)
May 12, 2015 12.90 13.53 12.86 13.48 1,032,909 +0.62(+4.83%)
May 11, 2015 13.36 13.41 12.86 12.86 864,069 -0.59(-4.35%)
May 08, 2015 13.86 13.90 13.21 13.45 1,399,110 -0.34(-2.49%)
May 07, 2015 14.18 14.45 13.53 13.79 1,819,808 -0.95(-6.44%)
May 06, 2015 14.82 14.91 14.56 14.74 796,182 +0.07(+0.49%)
May 05, 2015 15.08 15.37 14.58 14.67 579,233 -0.34(-2.28%)
May 04, 2015 15.07 15.33 14.93 15.01 529,920 -0.02(-0.14%)
May 01, 2015 14.96 15.21 14.93 15.03 596,974 +0.07(+0.48%)
Apr 30, 2015 15.20 15.28 14.92 14.96 398,163 -0.33(-2.15%)
Apr 29, 2015 15.26 15.68 15.15 15.29 440,352 -0.05(-0.33%)
Apr 28, 2015 15.13 15.35 15.13 15.34 249,528 +0.18(+1.18%)
Apr 27, 2015 15.03 15.37 14.92 15.16 424,361 +0.19(+1.29%)
Apr 24, 2015 15.02 15.32 14.83 14.97 446,981 -0.03(-0.19%)
Apr 23, 2015 14.93 15.07 14.84 15.00 456,940 +0.10(+0.67%)
Apr 22, 2015 15.01 15.15 14.79 14.90 463,412 -0.11(-0.76%)
Apr 21, 2015 15.46 15.55 14.93 15.01 787,560 -0.47(-3.04%)
Apr 20, 2015 15.55 15.64 15.43 15.48 423,113 -0.08(-0.50%)
Apr 17, 2015 15.62 15.73 15.45 15.56 431,881 -0.16(-1.04%)
Apr 16, 2015 15.99 16.08 15.55 15.73 526,169 -0.33(-2.05%)
Apr 15, 2015 15.99 16.15 15.83 16.05 462,365 +0.17(+1.08%)
Apr 14, 2015 15.36 15.92 15.28 15.88 620,056 +0.60(+3.93%)
Apr 13, 2015 15.19 15.33 15.11 15.28 182,523 +0.10(+0.66%)
Apr 10, 2015 15.29 15.42 15.15 15.18 318,086 -0.06(-0.42%)
Apr 09, 2015 14.95 15.35 14.95 15.25 237,974 +0.25(+1.67%)
Apr 08, 2015 14.98 15.13 14.82 15.00 283,186 -0.03(-0.19%)
Apr 07, 2015 15.18 15.33 15.01 15.03 283,923 -0.15(-0.99%)
Apr 06, 2015 14.50 15.23 14.50 15.18 687,457 +0.68(+4.68%)
Apr 02, 2015 14.64 14.50 14.50 14.50 387,853 -0.21(-1.46%)
Apr 01, 2015 14.52 14.73 14.35 14.71 440,309 +0.19(+1.33%)
Mar 31, 2015 14.50 14.57 14.20 14.52 795,689 -0.11(-0.73%)
Mar 30, 2015 14.61 14.76 14.58 14.63 384,924 +0.04(+0.24%)
Mar 27, 2015 14.96 15.03 14.54 14.59 617,365 -0.42(-2.81%)
Mar 26, 2015 15.32 15.32 14.97 15.01 631,813 -0.26(-1.68%)
Mar 25, 2015 15.11 15.68 14.98 15.27 986,274 +0.26(+1.76%)
Mar 24, 2015 14.98 15.08 14.70 15.01 789,150 +0.08(+0.53%)
Mar 23, 2015 14.40 14.97 14.32 14.93 817,642 +0.44(+3.06%)
Mar 20, 2015 14.51 14.63 14.33 14.48 855,153 +0.04(+0.25%)
Mar 19, 2015 14.50 14.57 14.36 14.45 598,090 -0.09(-0.59%)
Mar 18, 2015 14.30 14.68 14.21 14.53 801,436 +0.18(+1.24%)
Mar 17, 2015 14.39 14.43 14.22 14.36 1,224,244 -0.12(-0.84%)
Mar 16, 2015 14.62 14.68 14.23 14.48 1,079,556 -0.14(-0.93%)
Mar 13, 2015 14.42 14.71 14.32 14.61 1,043,384 +0.12(+0.84%)
Mar 12, 2015 14.35 14.66 14.33 14.49 834,585 +0.21(+1.50%)
Mar 11, 2015 14.24 14.37 14.17 14.28 675,063 -0.01(-0.05%)
Mar 10, 2015 14.11 14.56 14.11 14.28 1,036,056 +0.01(+0.05%)
Mar 09, 2015 14.17 14.46 14.11 14.28 1,054,589 +0.27(+1.94%)
Mar 06, 2015 14.56 14.68 13.86 14.01 1,983,407 -0.35(-2.44%)
Mar 05, 2015 14.54 14.73 14.07 14.36 2,155,008 -0.19(-1.33%)
Mar 04, 2015 14.45 14.68 14.23 14.55 1,024,049 +0.05(+0.34%)
Mar 03, 2015 15.05 15.20 14.29 14.50 1,022,866 -0.66(-4.33%)
Mar 02, 2015 15.21 15.27 14.85 15.15 951,550 -0.11(-0.74%)
Feb 27, 2015 15.12 15.38 14.97 15.27 1,546,163 +0.24(+1.60%)
Feb 26, 2015 15.32 15.39 14.70 15.03 1,181,253 -0.35(-2.25%)
Feb 25, 2015 15.55 15.64 15.21 15.37 736,214 -0.23(-1.45%)
Feb 24, 2015 15.78 16.00 15.56 15.60 620,477 -0.12(-0.76%)
Feb 23, 2015 15.76 15.81 15.28 15.72 560,578 -0.15(-0.93%)
Feb 20, 2015 16.01 16.09 15.28 15.87 684,082 -0.18(-1.14%)
Feb 19, 2015 15.42 16.25 15.30 16.05 1,082,680 +0.49(+3.13%)
Feb 18, 2015 15.53 15.68 15.33 15.56 538,508 -0.09(-0.59%)
Feb 17, 2015 15.91 15.97 15.63 15.66 574,089 -0.28(-1.77%)
Feb 13, 2015 15.66 15.94 15.94 15.94 1,161,825 +0.28(+1.80%)
Feb 12, 2015 15.14 15.78 15.12 15.66 1,166,961 +0.61(+4.08%)
Feb 11, 2015 14.74 15.13 14.51 15.04 843,479 +0.23(+1.57%)
Feb 10, 2015 15.07 15.07 14.46 14.81 1,042,847 -0.16(-1.04%)
Feb 09, 2015 15.39 15.43 14.74 14.96 1,068,809 -0.44(-2.84%)
Feb 06, 2015 14.90 15.52 14.86 15.40 1,857,860 +0.44(+2.92%)
Feb 05, 2015 15.39 15.43 14.58 14.96 1,706,129 -0.12(-0.80%)
Feb 04, 2015 15.94 16.30 14.27 15.08 3,933,594 -1.08(-6.68%)
Feb 03, 2015 15.89 16.68 15.72 16.16 4,028,425 +1.16(+7.76%)
Feb 02, 2015 14.97 15.04 14.74 15.00 484,421 +0.08(+0.57%)
Jan 30, 2015 14.70 15.12 14.62 14.91 339,062 +0.07(+0.48%)
Jan 29, 2015 14.82 15.01 14.40 14.84 619,653 +0.04(+0.24%)
Jan 28, 2015 15.15 15.17 14.64 14.81 722,446 -0.28(-1.82%)
Jan 27, 2015 15.12 15.37 14.86 15.08 694,916 -0.17(-1.11%)
Jan 26, 2015 15.08 15.39 14.90 15.25 315,185 +0.14(+0.93%)
Jan 23, 2015 15.05 15.27 14.84 15.11 326,490 +0.06(+0.42%)
Jan 22, 2015 14.79 15.05 14.74 15.05 2,088,131 +0.38(+2.60%)
Jan 21, 2015 14.77 14.84 14.42 14.67 807,112 -0.08(-0.53%)
Jan 20, 2015 14.79 14.81 14.21 14.75 513,235 -0.07(-0.48%)
Jan 16, 2015 14.61 14.85 14.46 14.82 491,065 +0.11(+0.77%)
Jan 15, 2015 15.25 15.35 14.68 14.70 419,365 -0.42(-2.75%)
Jan 14, 2015 15.20 15.27 14.53 15.12 469,876 -0.30(-1.97%)
Jan 13, 2015 15.55 15.68 15.15 15.42 306,676 -0.01(-0.05%)
Jan 12, 2015 15.71 15.80 15.29 15.43 428,662 -0.33(-2.10%)
Jan 09, 2015 15.94 15.94 15.55 15.76 311,440 -0.13(-0.80%)
Jan 08, 2015 15.68 16.11 15.55 15.89 349,043 +0.39(+2.50%)
Jan 07, 2015 15.71 15.71 15.39 15.50 401,675 -0.06(-0.36%)
Jan 06, 2015 16.02 16.14 15.25 15.56 673,986 -0.45(-2.82%)
Jan 05, 2015 16.62 16.69 15.91 16.01 450,457 -0.76(-4.54%)
Jan 02, 2015 16.94 17.07 16.57 16.77 358,258 -0.08(-0.46%)
Dec 31, 2014 16.76 16.85 16.85 16.85 410,614 +0.13(+0.76%)
Dec 30, 2014 16.64 16.77 16.55 16.72 256,796 +0.01(+0.08%)
Dec 29, 2014 17.05 17.24 16.69 16.71 291,781 -0.32(-1.86%)
Dec 26, 2014 16.83 17.05 16.71 17.02 258,473 +0.29(+1.73%)
Dec 24, 2014 16.80 16.74 16.74 16.74 208,921 -0.06(-0.34%)
Dec 23, 2014 16.92 16.93 16.69 16.79 500,027 +0.00(+0.00%)
Dec 22, 2014 16.66 16.84 16.62 16.79 468,453 +0.08(+0.46%)
Dec 19, 2014 16.47 16.79 16.44 16.71 760,948 +0.28(+1.72%)
Dec 18, 2014 16.66 16.66 16.14 16.43 868,133 +0.19(+1.17%)
Dec 17, 2014 15.78 16.27 15.64 16.24 718,589 +0.54(+3.41%)
Dec 16, 2014 15.63 16.39 15.62 15.71 808,386 +0.11(+0.68%)
Dec 15, 2014 15.84 15.94 15.45 15.60 839,405 +0.25(+1.66%)
Dec 12, 2014 15.39 15.63 15.18 15.35 518,861 -0.28(-1.81%)
Dec 11, 2014 15.92 16.26 15.56 15.63 593,015 -0.17(-1.07%)
Dec 10, 2014 16.18 16.31 15.62 15.80 472,603 -0.50(-3.07%)
Dec 09, 2014 15.66 16.31 15.62 16.30 448,272 +0.51(+3.22%)
Dec 08, 2014 16.04 16.12 15.68 15.79 577,649 -0.35(-2.14%)
Dec 05, 2014 15.89 16.19 15.89 16.14 487,683 +0.25(+1.60%)
Dec 04, 2014 16.03 16.07 15.76 15.88 377,568 -0.20(-1.27%)
Dec 03, 2014 15.47 16.26 15.40 16.09 585,081 +0.63(+4.11%)
Dec 02, 2014 15.25 15.90 15.15 15.45 888,099 +0.23(+1.53%)
Dec 01, 2014 15.95 15.95 15.03 15.22 1,339,116 -0.69(-4.35%)
Nov 28, 2014 16.80 16.80 15.87 15.91 629,120 -0.99(-5.88%)
Nov 26, 2014 16.93 16.90 16.90 16.90 234,292 -0.07(-0.42%)
Nov 25, 2014 17.10 17.21 16.76 16.98 391,518 -0.08(-0.50%)
Nov 24, 2014 17.26 17.27 16.68 17.06 435,879 -0.11(-0.62%)
Nov 21, 2014 17.08 17.62 17.00 17.17 485,258 +0.35(+2.10%)
Nov 20, 2014 16.27 16.85 16.23 16.81 330,844 +0.45(+2.76%)
Nov 19, 2014 16.62 16.69 16.20 16.36 442,967 -0.28(-1.70%)
Nov 18, 2014 16.47 16.86 16.47 16.64 589,842 +0.17(+1.03%)
Nov 17, 2014 16.26 16.57 16.19 16.47 371,803 +0.11(+0.65%)
Nov 14, 2014 16.17 16.57 15.97 16.37 453,069 +0.26(+1.62%)
Nov 13, 2014 16.00 16.35 15.84 16.11 727,642 -0.10(-0.61%)
Nov 12, 2014 16.09 16.23 15.82 16.21 719,358 +0.06(+0.35%)
Nov 11, 2014 16.18 16.45 15.95 16.15 982,931 -0.07(-0.43%)
Nov 10, 2014 16.80 16.83 16.16 16.22 575,629 -0.58(-3.45%)
Nov 07, 2014 16.55 16.81 16.24 16.80 450,405 +0.19(+1.13%)
Nov 06, 2014 16.31 16.72 15.36 16.61 1,196,611 +0.47(+2.90%)
Nov 05, 2014 16.21 16.32 15.96 16.14 587,002 -0.02(-0.13%)
Nov 04, 2014 16.56 16.69 15.99 16.16 963,019 -0.54(-3.26%)
Nov 03, 2014 16.90 17.07 16.58 16.71 633,806 -0.17(-0.99%)
Oct 31, 2014 16.72 16.99 16.48 16.88 688,922 +0.42(+2.54%)
Oct 30, 2014 16.18 16.60 16.00 16.46 538,608 +0.20(+1.20%)
Oct 29, 2014 16.27 16.37 16.08 16.26 1,062,926 +0.07(+0.43%)
Oct 28, 2014 15.84 16.25 15.80 16.19 438,925 +0.46(+2.93%)
Oct 27, 2014 16.05 16.18 16.18 15.73 476,159 -0.45(-2.76%)
Oct 24, 2014 16.16 16.23 15.77 16.18 363,264 +0.06(+0.39%)
Oct 23, 2014 15.91 16.33 15.79 16.12 552,203 +0.34(+2.12%)
Oct 22, 2014 16.32 16.37 15.76 15.78 572,230 -0.48(-2.96%)
Oct 21, 2014 15.95 16.27 15.93 16.26 885,145 +0.45(+2.82%)
Oct 20, 2014 15.56 15.92 15.43 15.82 672,554 +0.28(+1.80%)
Oct 17, 2014 15.09 15.95 14.89 15.54 1,205,858 +0.67(+4.51%)
Oct 16, 2014 14.17 14.95 14.15 14.87 838,119 +0.52(+3.60%)
Oct 15, 2014 14.31 14.49 13.78 14.35 1,521,666 -0.12(-0.82%)
Oct 14, 2014 14.69 14.79 14.38 14.47 1,031,494 -0.10(-0.72%)
Oct 13, 2014 15.36 15.47 14.38 14.57 2,277,719 -0.79(-5.13%)
Oct 10, 2014 16.00 16.23 15.23 15.36 1,330,339 -0.70(-4.35%)
Oct 09, 2014 16.96 17.04 16.00 16.06 1,501,654 -0.93(-5.46%)
Oct 08, 2014 16.74 17.01 16.46 16.99 938,949 +0.26(+1.54%)
Oct 07, 2014 17.02 17.12 16.71 16.73 854,655 -0.33(-1.92%)
Oct 06, 2014 17.45 17.45 16.93 17.06 911,169 -0.39(-2.24%)
Oct 03, 2014 17.54 18.05 17.11 17.45 1,502,464 -0.43(-2.42%)
Oct 02, 2014 17.85 17.92 17.53 17.88 716,200 +0.06(+0.31%)
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.