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

Tronox Inc (NY: TROX )

19.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2019 8.044 8.189 7.753 7.924 5,351,810 -0.34(-4.14%)
May 30, 2019 9.626 9.831 8.130 8.266 7,133,826 -1.37(-14.20%)
May 29, 2019 9.651 9.730 9.301 9.634 2,963,143 +0.11(+1.17%)
May 28, 2019 9.352 9.540 9.215 9.523 1,454,468 +0.22(+2.39%)
May 24, 2019 9.326 9.506 9.138 9.301 896,179 +0.10(+1.12%)
May 23, 2019 9.147 9.292 9.044 9.198 1,382,693 -0.15(-1.65%)
May 22, 2019 9.241 9.540 9.138 9.352 1,760,994 -0.01(-0.09%)
May 21, 2019 9.181 9.583 9.164 9.361 2,299,055 +0.49(+5.49%)
May 20, 2019 8.814 8.993 8.643 8.873 1,914,189 -0.15(-1.61%)
May 17, 2019 9.079 9.249 8.890 9.019 2,387,433 -0.27(-2.90%)
May 16, 2019 8.845 9.296 8.800 9.288 3,929,101 +0.42(+4.70%)
May 15, 2019 9.092 9.194 8.854 8.871 2,087,083 -0.36(-3.87%)
May 14, 2019 8.862 9.326 8.811 9.228 2,569,181 +0.39(+4.43%)
May 13, 2019 9.152 9.390 8.743 8.837 2,521,898 -0.72(-7.49%)
May 10, 2019 9.535 9.858 9.160 9.552 4,716,178 -0.24(-2.43%)
May 09, 2019 10.44 10.44 9.748 9.790 3,414,727 -0.38(-3.77%)
May 08, 2019 10.23 10.50 10.08 10.17 2,320,085 -0.05(-0.50%)
May 07, 2019 10.70 10.80 10.17 10.22 2,002,100 -0.66(-6.10%)
May 06, 2019 11.08 11.18 10.67 10.89 1,889,023 -0.50(-4.41%)
May 03, 2019 11.08 11.53 10.95 11.39 2,706,134 +0.37(+3.40%)
May 02, 2019 11.10 11.28 10.87 11.02 3,096,536 -0.25(-2.19%)
May 01, 2019 12.07 12.40 11.26 11.26 2,470,419 -0.77(-6.44%)
Apr 30, 2019 12.51 12.64 11.94 12.04 1,136,065 -0.44(-3.55%)
Apr 29, 2019 12.67 12.67 12.28 12.48 1,552,494 -0.20(-1.61%)
Apr 26, 2019 12.61 12.80 12.48 12.68 877,690 +0.07(+0.54%)
Apr 25, 2019 12.79 12.79 12.31 12.62 1,287,696 -0.26(-1.98%)
Apr 24, 2019 12.97 13.08 12.72 12.87 969,660 -0.14(-1.05%)
Apr 23, 2019 12.91 13.19 12.79 13.01 1,792,758 +0.07(+0.53%)
Apr 22, 2019 12.79 12.98 12.57 12.94 1,613,694 +0.14(+1.13%)
Apr 18, 2019 12.71 13.03 12.54 12.80 1,482,630 +0.05(+0.40%)
Apr 17, 2019 13.03 13.20 12.52 12.74 2,520,472 -0.16(-1.25%)
Apr 16, 2019 13.02 13.11 12.77 12.91 4,210,716 -0.05(-0.39%)
Apr 15, 2019 12.56 12.99 12.47 12.96 4,709,472 +0.46(+3.68%)
Apr 12, 2019 12.68 12.71 12.00 12.50 2,361,612 +0.34(+2.80%)
Apr 11, 2019 12.18 12.80 12.09 12.16 5,493,976 +0.24(+2.00%)
Apr 10, 2019 11.13 12.39 11.06 11.92 4,956,214 +0.85(+7.69%)
Apr 09, 2019 11.41 11.47 11.01 11.07 753,318 -0.33(-2.91%)
Apr 08, 2019 11.52 11.63 11.32 11.40 605,986 -0.11(-0.96%)
Apr 05, 2019 11.49 11.76 11.39 11.51 2,198,690 +0.01(+0.07%)
Apr 04, 2019 11.36 11.55 11.19 11.50 2,470,612 +0.19(+1.66%)
Apr 03, 2019 11.41 11.48 11.05 11.31 1,696,463 +0.04(+0.38%)
Apr 02, 2019 11.59 11.65 11.14 11.27 1,208,314 -0.27(-2.36%)
Apr 01, 2019 11.36 11.60 11.13 11.54 1,653,773 +0.35(+3.12%)
Mar 29, 2019 10.87 11.24 10.86 11.19 1,564,150 +0.37(+3.46%)
Mar 28, 2019 11.03 11.03 10.61 10.82 776,494 -0.07(-0.63%)
Mar 27, 2019 10.64 11.16 10.45 10.89 1,333,423 +0.22(+2.07%)
Mar 26, 2019 10.96 11.18 10.45 10.67 1,881,506 -0.07(-0.63%)
Mar 25, 2019 10.97 10.97 10.38 10.74 1,216,383 +0.23(+2.19%)
Mar 22, 2019 10.95 10.95 10.31 10.51 1,767,950 -0.55(-5.00%)
Mar 21, 2019 10.90 11.19 10.85 11.06 980,338 +0.08(+0.70%)
Mar 20, 2019 10.87 11.27 10.65 10.98 1,447,258 +0.17(+1.58%)
Mar 19, 2019 11.31 11.90 10.69 10.81 2,933,004 +0.54(+5.22%)
Mar 18, 2019 10.11 10.30 9.943 10.28 724,269 +0.17(+1.69%)
Mar 15, 2019 10.02 10.25 10.00 10.11 1,497,548 +0.10(+1.02%)
Mar 14, 2019 10.09 10.24 9.829 10.00 1,127,578 -0.13(-1.26%)
Mar 13, 2019 10.45 10.45 10.08 10.13 1,295,519 -0.17(-1.65%)
Mar 12, 2019 10.43 10.69 10.25 10.30 1,042,462 -0.14(-1.39%)
Mar 11, 2019 10.34 10.53 10.19 10.45 1,010,268 +0.19(+1.83%)
Mar 08, 2019 9.943 10.35 9.833 10.26 1,488,268 +0.07(+0.71%)
Mar 07, 2019 9.991 10.19 9.601 10.19 1,113,715 +0.44(+4.53%)
Mar 06, 2019 9.821 9.855 9.626 9.745 1,053,261 -0.05(-0.52%)
Mar 05, 2019 9.991 10.03 9.703 9.796 862,097 -0.15(-1.53%)
Mar 04, 2019 9.898 10.01 9.707 9.949 1,022,398 +0.08(+0.86%)
Mar 01, 2019 10.14 10.46 9.834 9.864 1,051,837 -0.17(-1.69%)
Feb 28, 2019 10.13 10.46 9.652 10.03 2,134,044 -0.16(-1.58%)
Feb 27, 2019 9.779 10.22 9.643 10.19 1,764,386 +0.38(+3.89%)
Feb 26, 2019 10.14 10.26 9.669 9.813 2,296,041 -0.36(-3.58%)
Feb 25, 2019 10.36 10.50 10.03 10.18 1,624,773 -0.10(-0.99%)
Feb 22, 2019 9.762 10.38 9.720 10.28 2,514,929 +0.65(+6.78%)
Feb 21, 2019 9.660 9.847 9.558 9.626 722,834 -0.01(-0.09%)
Feb 20, 2019 9.482 9.771 9.457 9.635 1,178,931 +0.23(+2.43%)
Feb 19, 2019 9.245 9.440 9.041 9.406 1,823,382 +0.09(+1.00%)
Feb 15, 2019 9.287 9.351 9.050 9.313 1,461,205 +0.15(+1.67%)
Feb 14, 2019 9.050 9.304 9.024 9.160 1,479,307 +0.08(+0.84%)
Feb 13, 2019 8.999 9.245 8.922 9.084 1,606,036 +0.13(+1.42%)
Feb 12, 2019 8.320 9.185 8.295 8.956 5,626,852 +1.39(+18.39%)
Feb 11, 2019 7.642 7.727 7.514 7.565 551,004 -0.07(-0.89%)
Feb 08, 2019 7.523 7.633 7.396 7.633 665,695 +0.03(+0.33%)
Feb 07, 2019 7.667 7.718 7.362 7.608 808,920 -0.18(-2.29%)
Feb 06, 2019 7.939 8.015 7.659 7.786 880,139 -0.16(-2.03%)
Feb 05, 2019 7.956 8.040 7.879 7.947 984,183 +0.00(+0.00%)
Feb 04, 2019 7.769 8.023 7.718 7.947 1,591,015 +0.16(+2.07%)
Feb 01, 2019 7.455 7.794 7.387 7.786 1,409,091 +0.36(+4.79%)
Jan 31, 2019 7.421 7.625 7.345 7.430 1,101,731 -0.07(-0.91%)
Jan 30, 2019 7.379 7.523 7.302 7.498 1,750,954 +0.20(+2.79%)
Jan 29, 2019 7.548 7.582 7.277 7.294 1,029,307 -0.21(-2.82%)
Jan 28, 2019 7.455 7.591 7.345 7.506 1,124,719 -0.09(-1.23%)
Jan 25, 2019 7.557 7.701 7.523 7.599 1,512,612 +0.20(+2.63%)
Jan 24, 2019 7.498 7.667 7.311 7.404 795,517 -0.02(-0.23%)
Jan 23, 2019 7.472 7.519 7.252 7.421 1,189,437 +0.03(+0.34%)
Jan 22, 2019 7.557 7.557 7.272 7.396 1,515,659 -0.24(-3.11%)
Jan 18, 2019 7.752 7.871 7.608 7.633 1,493,747 +0.00(+0.00%)
Jan 17, 2019 7.565 7.817 7.540 7.633 3,275,440 +0.02(+0.22%)
Jan 16, 2019 7.786 8.057 7.565 7.616 2,060,426 -0.14(-1.75%)
Jan 15, 2019 7.752 7.862 7.574 7.752 664,811 -0.02(-0.22%)
Jan 14, 2019 7.862 7.917 7.684 7.769 778,632 -0.30(-3.68%)
Jan 11, 2019 7.930 8.168 7.888 8.066 726,653 +0.05(+0.63%)
Jan 10, 2019 7.956 8.218 7.854 8.015 880,521 -0.03(-0.32%)
Jan 09, 2019 8.032 8.091 7.794 8.040 1,118,432 +0.08(+1.07%)
Jan 08, 2019 7.845 8.057 7.769 7.956 2,237,725 +0.27(+3.53%)
Jan 07, 2019 7.498 7.786 7.294 7.684 1,356,486 +0.25(+3.42%)
Jan 04, 2019 7.090 7.531 7.065 7.430 1,467,690 +0.51(+7.35%)
Jan 03, 2019 6.963 7.073 6.760 6.921 1,215,124 -0.13(-1.81%)
Jan 02, 2019 6.463 7.056 6.463 7.048 1,014,874 +0.45(+6.81%)
Dec 31, 2018 6.743 6.743 6.353 6.598 1,497,756 -0.01(-0.13%)
Dec 28, 2018 6.700 6.853 6.548 6.607 913,887 -0.08(-1.14%)
Dec 27, 2018 6.463 6.700 6.293 6.683 895,748 +0.10(+1.55%)
Dec 26, 2018 6.124 6.598 5.928 6.582 1,239,676 +0.52(+8.53%)
Dec 24, 2018 5.988 6.251 5.895 6.064 653,551 -0.07(-1.11%)
Dec 21, 2018 6.191 6.319 6.039 6.132 2,208,492 -0.06(-0.96%)
Dec 20, 2018 6.234 6.429 5.861 6.191 1,759,741 -0.09(-1.48%)
Dec 19, 2018 6.327 6.633 6.191 6.285 2,215,260 -0.03(-0.40%)
Dec 18, 2018 6.217 6.514 6.217 6.310 1,131,011 +0.12(+1.92%)
Dec 17, 2018 6.276 6.683 6.098 6.191 3,003,027 -0.16(-2.54%)
Dec 14, 2018 6.573 6.620 6.246 6.353 1,834,023 -0.23(-3.48%)
Dec 13, 2018 6.539 6.870 6.488 6.582 1,994,203 +0.02(+0.26%)
Dec 12, 2018 6.115 6.658 6.115 6.565 3,174,302 +0.53(+8.86%)
Dec 11, 2018 6.259 6.344 6.013 6.030 5,661,648 +0.05(+0.85%)
Dec 10, 2018 6.174 6.514 5.954 5.979 3,564,416 -0.21(-3.42%)
Dec 07, 2018 6.624 6.827 6.119 6.191 4,142,381 -0.33(-5.07%)
Dec 06, 2018 7.922 7.989 5.479 6.522 16,692,042 -1.97(-23.18%)
Dec 04, 2018 9.262 9.448 8.456 8.490 1,171,747 -0.77(-8.33%)
Dec 03, 2018 9.185 9.431 9.033 9.262 914,509 +0.29(+3.21%)
Nov 30, 2018 8.965 9.202 8.812 8.973 967,888 -0.07(-0.75%)
Nov 29, 2018 8.914 9.134 8.481 9.041 1,421,631 +0.07(+0.76%)
Nov 28, 2018 9.194 9.260 8.757 8.973 1,678,285 -0.14(-1.58%)
Nov 27, 2018 9.143 9.228 8.838 9.117 1,330,913 -0.14(-1.56%)
Nov 26, 2018 9.296 9.618 9.075 9.262 971,786 +0.07(+0.74%)
Nov 23, 2018 9.168 9.440 9.160 9.194 542,012 -0.17(-1.77%)
Nov 21, 2018 9.359 9.359 9.359 0 +0.43(+4.82%)
Nov 20, 2018 8.759 8.988 8.422 8.928 3,922,726 -0.04(-0.47%)
Nov 19, 2018 9.047 9.482 8.954 8.971 1,517,621 -0.28(-3.01%)
Nov 16, 2018 9.756 9.807 8.928 9.249 3,497,020 -0.62(-6.25%)
Nov 15, 2018 9.663 10.00 9.663 9.866 1,651,971 +0.14(+1.39%)
Nov 14, 2018 9.782 10.04 9.604 9.731 1,502,018 +0.08(+0.79%)
Nov 13, 2018 9.815 10.12 9.545 9.655 2,304,531 -0.13(-1.30%)
Nov 12, 2018 10.50 10.50 9.756 9.782 1,796,340 -0.81(-7.66%)
Nov 09, 2018 10.59 10.72 10.28 10.59 1,334,689 -0.18(-1.65%)
Nov 08, 2018 10.89 11.08 10.65 10.77 1,994,081 -0.25(-2.30%)
Nov 07, 2018 10.90 11.05 10.23 11.02 3,353,081 +0.24(+2.27%)
Nov 06, 2018 10.26 11.56 9.984 10.78 4,026,674 +0.71(+7.05%)
Nov 05, 2018 10.26 10.31 9.934 10.07 1,885,353 -0.18(-1.73%)
Nov 02, 2018 10.26 10.42 9.917 10.25 1,637,049 -0.03(-0.33%)
Nov 01, 2018 9.925 10.39 9.714 10.28 1,942,513 +0.61(+6.29%)
Oct 31, 2018 9.841 9.976 9.621 9.672 1,594,587 +0.01(+0.09%)
Oct 30, 2018 9.334 9.756 9.207 9.663 2,287,514 +0.29(+3.06%)
Oct 29, 2018 9.782 10.11 9.266 9.376 3,081,798 -0.18(-1.86%)
Oct 26, 2018 9.579 9.655 9.224 9.553 2,555,847 -0.21(-2.16%)
Oct 25, 2018 9.325 9.841 9.317 9.765 1,490,900 +0.56(+6.05%)
Oct 24, 2018 10.09 10.18 9.199 9.207 2,890,215 -0.88(-8.71%)
Oct 23, 2018 10.06 10.34 9.815 10.09 1,578,870 -0.22(-2.13%)
Oct 22, 2018 10.46 10.52 9.950 10.31 2,310,730 -0.12(-1.13%)
Oct 19, 2018 10.41 10.62 10.31 10.42 1,839,253 +0.00(+0.00%)
Oct 18, 2018 10.38 10.52 10.21 10.42 1,760,252 -0.04(-0.40%)
Oct 17, 2018 10.47 10.56 10.35 10.47 987,503 -0.02(-0.16%)
Oct 16, 2018 10.12 10.52 9.984 10.48 1,618,720 +0.46(+4.64%)
Oct 15, 2018 10.04 10.35 9.934 10.02 858,960 -0.03(-0.34%)
Oct 12, 2018 10.02 10.17 9.798 10.05 1,366,417 +0.21(+2.15%)
Oct 11, 2018 10.27 10.54 9.815 9.841 2,440,171 -0.04(-0.43%)
Oct 10, 2018 9.241 10.04 9.080 9.883 4,070,968 +0.52(+5.50%)
Oct 09, 2018 10.18 10.26 9.249 9.368 1,465,361 -0.89(-8.65%)
Oct 08, 2018 10.04 10.31 9.646 10.25 2,827,306 +0.16(+1.59%)
Oct 05, 2018 10.55 10.64 10.08 10.09 1,403,472 -0.42(-4.02%)
Oct 04, 2018 10.85 10.91 10.33 10.52 1,174,973 -0.36(-3.34%)
Oct 03, 2018 10.76 11.18 10.57 10.88 1,248,789 +0.18(+1.66%)
Oct 02, 2018 10.31 10.74 10.31 10.70 1,228,479 +0.22(+2.09%)
Oct 01, 2018 10.13 10.70 9.824 10.48 2,164,456 +0.39(+3.85%)
Sep 28, 2018 10.18 10.41 9.959 10.09 1,765,261 -0.23(-2.21%)
Sep 27, 2018 10.39 10.48 10.20 10.32 1,056,318 -0.07(-0.65%)
Sep 26, 2018 10.46 10.85 10.35 10.39 1,680,111 -0.08(-0.81%)
Sep 25, 2018 10.74 10.82 10.39 10.47 2,361,516 -0.43(-3.95%)
Sep 24, 2018 11.27 11.29 10.48 10.90 1,999,282 -0.44(-3.87%)
Sep 21, 2018 11.60 11.66 11.30 11.34 1,175,933 -0.23(-1.97%)
Sep 20, 2018 11.41 11.78 11.32 11.57 1,066,854 +0.27(+2.39%)
Sep 19, 2018 11.17 11.39 11.13 11.30 780,456 +0.18(+1.59%)
Sep 18, 2018 11.23 11.34 11.09 11.12 868,430 -0.06(-0.53%)
Sep 17, 2018 10.97 11.40 10.97 11.18 1,464,820 +0.16(+1.46%)
Sep 14, 2018 11.29 11.33 10.81 11.02 3,058,161 -0.30(-2.61%)
Sep 13, 2018 11.45 11.57 10.89 11.32 3,258,259 -0.07(-0.59%)
Sep 12, 2018 12.26 12.41 11.26 11.39 2,527,601 -0.82(-6.71%)
Sep 11, 2018 12.55 12.55 11.78 12.21 2,568,367 -0.63(-4.93%)
Sep 10, 2018 12.92 12.98 12.53 12.84 1,164,801 -0.01(-0.07%)
Sep 07, 2018 13.13 13.13 12.65 12.85 1,562,228 -0.36(-2.75%)
Sep 06, 2018 13.54 13.62 13.11 13.21 1,085,904 -0.41(-2.98%)
Sep 05, 2018 13.16 13.77 12.30 13.62 5,177,552 +0.48(+3.67%)
Sep 04, 2018 13.56 13.67 12.92 13.13 1,158,935 -0.54(-3.95%)
Aug 31, 2018 13.68 13.68 13.68 0 +0.15(+1.12%)
Aug 30, 2018 13.79 13.79 13.34 13.52 1,119,495 -0.30(-2.14%)
Aug 29, 2018 13.79 13.92 13.46 13.82 1,039,554 +0.01(+0.06%)
Aug 28, 2018 13.97 14.15 13.66 13.81 1,035,139 -0.13(-0.91%)
Aug 27, 2018 13.42 14.14 13.42 13.94 2,042,384 +0.49(+3.64%)
Aug 24, 2018 13.62 13.78 13.40 13.45 984,857 -0.10(-0.72%)
Aug 23, 2018 12.99 13.60 12.96 13.54 2,760,319 +0.48(+3.67%)
Aug 22, 2018 13.20 13.30 12.93 13.06 1,188,079 +0.00(+0.00%)
Aug 21, 2018 12.76 13.20 12.76 13.06 1,872,900 +0.35(+2.78%)
Aug 20, 2018 12.88 13.11 12.63 12.71 893,322 -0.19(-1.44%)
Aug 17, 2018 12.53 13.00 12.53 12.90 2,330,568 +0.24(+1.93%)
Aug 16, 2018 12.00 12.75 12.00 12.65 2,843,542 +0.75(+6.30%)
Aug 15, 2018 12.34 12.34 11.37 11.90 2,609,203 -0.63(-5.04%)
Aug 14, 2018 12.59 12.75 12.30 12.53 1,487,717 +0.02(+0.13%)
Aug 13, 2018 13.51 13.51 12.42 12.52 3,483,294 -0.94(-6.95%)
Aug 10, 2018 14.05 14.09 13.26 13.45 1,913,984 -0.77(-5.39%)
Aug 09, 2018 14.38 14.40 14.11 14.22 1,668,204 -0.14(-1.00%)
Aug 08, 2018 14.46 14.52 14.12 14.36 1,560,531 -0.10(-0.70%)
Aug 07, 2018 14.43 14.78 14.29 14.46 1,519,982 +0.12(+0.82%)
Aug 06, 2018 14.34 14.52 14.28 14.34 1,376,064 +0.07(+0.47%)
Aug 03, 2018 14.12 14.84 13.90 14.28 2,734,093 +0.12(+0.83%)
Aug 02, 2018 15.41 16.14 13.93 14.16 3,931,143 -1.48(-9.48%)
Aug 01, 2018 15.57 15.89 15.40 15.64 2,077,784 +0.10(+0.65%)
Jul 31, 2018 15.49 15.83 15.42 15.54 1,301,934 +0.26(+1.71%)
Jul 30, 2018 15.64 15.79 15.25 15.28 921,088 -0.25(-1.63%)
Jul 27, 2018 15.92 16.00 15.36 15.53 839,341 -0.40(-2.49%)
Jul 26, 2018 15.41 16.06 15.41 15.93 1,066,062 +0.45(+2.94%)
Jul 25, 2018 15.28 15.51 14.95 15.47 2,350,698 +0.09(+0.60%)
Jul 24, 2018 15.70 15.84 15.10 15.38 2,939,370 -0.25(-1.62%)
Jul 23, 2018 15.89 16.00 15.44 15.63 914,317 -0.16(-1.01%)
Jul 20, 2018 15.79 15.88 15.60 15.79 1,315,627 +0.00(+0.00%)
Jul 19, 2018 16.19 16.19 15.77 15.79 1,577,847 -0.54(-3.30%)
Jul 18, 2018 15.91 16.38 15.84 16.33 1,431,076 +0.43(+2.70%)
Jul 17, 2018 15.47 15.97 15.35 15.90 1,234,151 +0.35(+2.28%)
Jul 16, 2018 16.29 16.74 15.09 15.55 3,320,217 -0.71(-4.35%)
Jul 13, 2018 16.39 16.64 16.17 16.26 963,979 -0.24(-1.48%)
Jul 12, 2018 16.56 16.91 16.48 16.50 1,069,124 +0.06(+0.36%)
Jul 11, 2018 16.69 16.99 16.24 16.44 1,644,207 -0.80(-4.64%)
Jul 10, 2018 17.26 17.72 16.47 17.24 4,226,168 +0.02(+0.10%)
Jul 09, 2018 16.82 17.24 16.74 17.23 1,390,870 +0.61(+3.70%)
Jul 06, 2018 16.33 16.64 16.21 16.61 947,916 +0.13(+0.77%)
Jul 05, 2018 16.91 17.16 16.32 16.48 1,372,143 -0.25(-1.51%)
Jul 03, 2018 16.74 16.74 16.74 0 +0.01(+0.05%)
Jul 02, 2018 16.41 16.93 16.18 16.73 1,758,381 +0.15(+0.91%)
Jun 29, 2018 16.58 17.17 16.45 16.58 2,252,683 +0.06(+0.36%)
Jun 28, 2018 16.37 16.56 16.10 16.52 1,747,003 +0.07(+0.41%)
Jun 27, 2018 16.11 16.85 15.95 16.45 2,613,848 +0.36(+2.25%)
Jun 26, 2018 16.28 16.51 15.95 16.09 1,029,141 -0.13(-0.78%)
Jun 25, 2018 16.74 16.80 16.00 16.21 2,024,416 -0.63(-3.75%)
Jun 22, 2018 15.88 16.93 15.73 16.85 4,165,725 +1.09(+6.89%)
Jun 21, 2018 16.48 16.67 15.66 15.76 1,774,547 -0.81(-4.88%)
Jun 20, 2018 16.43 16.61 16.10 16.57 908,721 +0.21(+1.29%)
Jun 19, 2018 16.27 16.85 15.77 16.36 1,976,463 -0.20(-1.22%)
Jun 18, 2018 16.80 16.94 16.36 16.56 1,754,948 -0.40(-2.33%)
Jun 15, 2018 17.06 16.43 16.96 2,143,546 +0.52(+3.18%)
Jun 14, 2018 16.78 16.95 16.21 16.43 1,778,802 -0.35(-2.06%)
Jun 13, 2018 16.59 17.10 16.26 16.78 2,633,136 +0.31(+1.89%)
Jun 12, 2018 16.65 16.91 16.26 16.47 1,269,930 -0.13(-0.81%)
Jun 11, 2018 15.89 16.72 15.86 16.60 2,132,342 +0.67(+4.23%)
Jun 08, 2018 15.56 16.06 15.54 15.93 888,787 +0.23(+1.45%)
Jun 07, 2018 15.67 15.88 15.59 15.70 638,044 +0.00(+0.00%)
Jun 06, 2018 15.76 15.52 15.70 904,513 +0.08(+0.54%)
Jun 05, 2018 15.68 15.92 15.53 15.62 826,780 -0.08(-0.48%)
Jun 04, 2018 15.43 15.76 15.34 15.69 932,716 +0.37(+2.42%)
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.