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

Tronox Inc (NY: TROX )

19.39 +0.31 (+1.62%)
Official Closing Price Updated: 7:00 PM 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, 2020 6.356 6.356 5.938 5.938 1,741,228 -0.50(-7.84%)
Apr 29, 2020 6.217 6.522 5.986 6.443 1,593,550 +0.54(+9.14%)
Apr 28, 2020 6.008 6.121 5.825 5.903 1,440,545 +0.16(+2.73%)
Apr 27, 2020 5.424 5.851 5.346 5.747 1,199,414 +0.29(+5.26%)
Apr 24, 2020 5.311 5.468 5.168 5.459 1,129,322 +0.22(+4.15%)
Apr 23, 2020 5.355 5.443 5.155 5.242 1,859,033 -0.07(-1.31%)
Apr 22, 2020 5.485 5.651 5.215 5.311 1,721,688 -0.01(-0.16%)
Apr 21, 2020 4.946 5.468 4.902 5.320 4,277,371 +0.19(+3.74%)
Apr 20, 2020 5.346 5.346 4.885 5.128 3,713,161 -0.42(-7.54%)
Apr 17, 2020 4.754 5.686 4.754 5.546 7,059,960 +1.23(+28.43%)
Apr 16, 2020 4.658 4.693 4.188 4.319 1,148,414 -0.43(-8.99%)
Apr 15, 2020 4.771 4.911 4.580 4.745 1,055,371 -0.37(-7.15%)
Apr 14, 2020 5.294 5.346 4.972 5.111 1,601,580 +0.04(+0.86%)
Apr 13, 2020 4.989 5.102 4.693 5.067 1,138,124 +0.07(+1.39%)
Apr 09, 2020 4.867 5.172 4.789 4.998 1,564,720 +0.35(+7.49%)
Apr 08, 2020 4.188 4.702 4.101 4.650 1,765,201 +0.50(+11.95%)
Apr 07, 2020 4.345 4.589 4.053 4.153 1,979,415 -0.06(-1.45%)
Apr 06, 2020 3.944 4.332 3.944 4.214 2,255,580 +0.49(+13.08%)
Apr 03, 2020 3.613 3.822 3.457 3.727 2,618,586 +0.13(+3.63%)
Apr 02, 2020 3.544 4.005 3.518 3.596 2,480,022 +0.09(+2.48%)
Apr 01, 2020 4.336 4.345 3.491 3.509 3,043,169 -0.83(-19.08%)
Mar 31, 2020 4.885 4.963 4.319 4.336 4,186,343 -0.57(-11.70%)
Mar 30, 2020 4.589 5.111 4.589 4.911 3,574,232 +0.27(+5.82%)
Mar 27, 2020 5.041 5.041 4.641 4.641 1,208,224 -0.71(-13.33%)
Mar 26, 2020 5.111 5.533 4.902 5.355 3,635,216 +0.51(+10.41%)
Mar 25, 2020 4.188 5.085 4.145 4.850 1,874,487 +0.45(+10.30%)
Mar 24, 2020 4.449 4.458 3.970 4.397 2,052,142 +0.34(+8.37%)
Mar 23, 2020 4.205 4.336 3.909 4.057 1,531,298 -0.17(-4.12%)
Mar 20, 2020 4.449 4.536 4.014 4.232 2,591,825 -0.24(-5.26%)
Mar 19, 2020 4.362 4.615 4.118 4.467 1,885,129 +0.30(+7.10%)
Mar 18, 2020 4.589 4.658 3.997 4.171 2,670,884 -0.99(-19.22%)
Mar 17, 2020 4.571 5.355 4.214 5.163 1,651,587 +0.72(+16.27%)
Mar 16, 2020 3.735 5.041 3.735 4.441 1,760,171 -0.23(-4.85%)
Mar 13, 2020 4.684 4.815 4.092 4.667 1,824,741 +0.32(+7.41%)
Mar 12, 2020 4.972 4.972 4.288 4.345 1,869,389 -0.74(-14.55%)
Mar 11, 2020 5.398 5.494 5.011 5.085 1,541,965 -0.59(-10.43%)
Mar 10, 2020 5.276 5.686 5.050 5.677 1,961,834 +0.68(+13.59%)
Mar 09, 2020 5.572 5.703 4.980 4.998 2,445,084 -1.09(-17.88%)
Mar 06, 2020 6.104 6.313 5.964 6.086 2,754,339 -0.38(-5.92%)
Mar 05, 2020 6.323 6.521 6.245 6.469 1,739,661 -0.12(-1.83%)
Mar 04, 2020 6.426 6.607 6.176 6.590 1,158,245 +0.38(+6.11%)
Mar 03, 2020 6.495 6.745 6.116 6.211 2,453,963 -0.13(-2.04%)
Mar 02, 2020 6.392 6.418 5.909 6.340 2,503,545 +0.01(+0.14%)
Feb 28, 2020 6.081 6.349 5.796 6.331 3,731,164 +0.16(+2.66%)
Feb 27, 2020 6.314 6.625 6.124 6.167 2,594,470 -0.52(-7.74%)
Feb 26, 2020 6.832 7.375 6.633 6.685 2,784,448 +0.16(+2.38%)
Feb 25, 2020 7.660 7.686 6.469 6.530 2,055,025 -1.07(-14.07%)
Feb 24, 2020 7.668 7.815 7.453 7.599 1,564,035 -0.77(-9.18%)
Feb 21, 2020 8.445 8.600 8.302 8.367 1,906,970 -0.09(-1.12%)
Feb 20, 2020 8.324 8.677 8.307 8.462 1,004,338 +0.08(+0.93%)
Feb 19, 2020 8.134 8.574 8.134 8.384 1,758,422 +0.28(+3.40%)
Feb 18, 2020 7.901 8.125 7.789 8.108 1,039,258 +0.07(+0.86%)
Feb 14, 2020 7.763 8.238 7.763 8.039 2,032,177 +0.38(+4.96%)
Feb 13, 2020 7.686 7.849 7.453 7.660 985,833 -0.09(-1.22%)
Feb 12, 2020 7.737 7.979 7.642 7.755 1,158,476 +0.22(+2.86%)
Feb 11, 2020 7.263 7.776 7.228 7.539 1,531,510 +0.37(+5.17%)
Feb 10, 2020 6.840 7.453 6.823 7.168 1,683,232 +0.33(+4.79%)
Feb 07, 2020 7.185 7.202 6.780 6.840 2,252,100 -0.46(-6.26%)
Feb 06, 2020 7.755 7.858 7.297 7.297 1,342,208 -0.43(-5.58%)
Feb 05, 2020 7.694 7.875 7.617 7.729 1,088,242 +0.22(+2.87%)
Feb 04, 2020 7.573 7.711 7.487 7.513 1,067,612 +0.19(+2.59%)
Feb 03, 2020 7.340 7.496 7.211 7.323 1,718,601 +0.03(+0.35%)
Jan 31, 2020 7.858 7.953 7.259 7.297 2,187,758 -0.72(-9.03%)
Jan 30, 2020 7.970 8.117 7.849 8.022 949,913 -0.12(-1.48%)
Jan 29, 2020 8.255 8.384 8.056 8.143 912,836 -0.08(-0.94%)
Jan 28, 2020 8.332 8.453 8.177 8.220 1,202,356 -0.02(-0.21%)
Jan 27, 2020 8.143 8.436 8.091 8.238 2,146,901 -0.32(-3.73%)
Jan 24, 2020 8.893 8.910 8.527 8.557 1,304,006 -0.28(-3.22%)
Jan 23, 2020 8.488 8.945 8.194 8.841 3,040,817 +0.22(+2.50%)
Jan 22, 2020 8.781 8.884 8.608 8.626 2,122,198 -0.14(-1.57%)
Jan 21, 2020 9.195 9.324 8.695 8.764 2,725,630 -0.57(-6.10%)
Jan 17, 2020 10.18 10.18 9.333 9.333 2,050,842 -0.77(-7.60%)
Jan 16, 2020 10.37 10.53 10.01 10.10 1,750,410 -0.25(-2.42%)
Jan 15, 2020 10.37 10.70 10.25 10.35 1,812,311 -0.09(-0.91%)
Jan 14, 2020 10.27 10.65 10.19 10.45 2,438,065 +0.11(+1.09%)
Jan 13, 2020 9.721 10.40 9.721 10.33 3,309,534 +0.57(+5.83%)
Jan 10, 2020 9.618 9.997 9.549 9.764 2,142,196 +0.25(+2.63%)
Jan 09, 2020 9.402 9.635 9.307 9.514 2,856,877 +0.20(+2.13%)
Jan 08, 2020 9.178 9.514 9.066 9.316 2,726,263 +0.17(+1.89%)
Jan 07, 2020 9.074 9.290 8.979 9.143 1,816,789 -0.06(-0.66%)
Jan 06, 2020 9.152 9.437 8.971 9.204 2,173,547 -0.09(-1.02%)
Jan 03, 2020 9.247 9.428 9.204 9.299 1,260,995 -0.26(-2.71%)
Jan 02, 2020 9.868 9.937 9.393 9.557 1,374,439 -0.29(-2.98%)
Dec 31, 2019 9.644 9.997 9.540 9.851 1,006,292 +0.09(+0.88%)
Dec 30, 2019 9.876 9.928 9.756 9.764 526,540 -0.13(-1.31%)
Dec 27, 2019 10.32 10.32 9.872 9.894 739,532 -0.36(-3.53%)
Dec 26, 2019 10.25 10.34 10.20 10.26 764,858 +0.00(+0.00%)
Dec 24, 2019 10.25 10.33 10.15 10.26 419,095 +0.13(+1.28%)
Dec 23, 2019 9.997 10.20 9.902 10.13 1,608,191 +0.14(+1.38%)
Dec 20, 2019 10.23 10.26 9.971 9.989 2,881,381 -0.15(-1.45%)
Dec 19, 2019 9.902 10.20 9.833 10.14 1,109,081 +0.23(+2.35%)
Dec 18, 2019 9.851 9.954 9.708 9.902 899,413 +0.07(+0.70%)
Dec 17, 2019 9.799 9.954 9.747 9.833 1,631,784 +0.06(+0.62%)
Dec 16, 2019 9.799 9.937 9.713 9.773 1,334,045 +0.16(+1.61%)
Dec 13, 2019 9.971 10.27 9.566 9.618 836,567 -0.34(-3.38%)
Dec 12, 2019 9.514 10.13 9.419 9.954 1,557,937 +0.44(+4.62%)
Dec 11, 2019 9.428 9.661 9.428 9.514 1,069,357 +0.12(+1.29%)
Dec 10, 2019 9.523 9.566 9.286 9.393 1,166,135 -0.15(-1.54%)
Dec 09, 2019 9.540 9.669 9.445 9.540 1,053,952 +0.01(+0.09%)
Dec 06, 2019 9.557 9.885 9.518 9.531 1,726,463 +0.13(+1.38%)
Dec 05, 2019 9.652 9.730 9.350 9.402 1,229,039 -0.22(-2.33%)
Dec 04, 2019 9.419 9.807 9.368 9.626 4,480,795 +0.44(+4.79%)
Dec 03, 2019 9.557 9.557 9.074 9.186 4,054,059 -0.68(-6.91%)
Dec 02, 2019 9.980 10.20 9.842 9.868 1,059,818 -0.12(-1.21%)
Nov 29, 2019 9.782 10.05 9.782 9.989 266,876 +0.04(+0.43%)
Nov 27, 2019 9.790 9.945 9.687 9.945 667,422 +0.16(+1.59%)
Nov 26, 2019 9.971 10.01 9.704 9.790 1,017,204 -0.22(-2.15%)
Nov 25, 2019 9.704 10.05 9.549 10.01 2,051,664 +0.41(+4.32%)
Nov 22, 2019 9.471 9.738 9.454 9.592 1,442,081 +0.12(+1.28%)
Nov 21, 2019 9.324 9.540 9.238 9.471 798,094 +0.19(+2.04%)
Nov 20, 2019 9.402 9.540 9.066 9.281 1,089,335 -0.25(-2.62%)
Nov 19, 2019 9.842 9.894 9.437 9.531 1,278,416 -0.22(-2.21%)
Nov 18, 2019 9.782 9.894 9.575 9.747 1,360,482 -0.03(-0.31%)
Nov 15, 2019 9.666 10.00 9.537 9.777 1,546,973 +0.21(+2.15%)
Nov 14, 2019 9.434 9.623 9.373 9.571 652,468 +0.11(+1.18%)
Nov 13, 2019 9.511 9.593 9.356 9.459 1,127,223 -0.13(-1.34%)
Nov 12, 2019 9.459 9.932 9.459 9.588 1,916,461 +0.16(+1.73%)
Nov 11, 2019 9.141 9.623 9.141 9.425 1,837,958 +0.15(+1.67%)
Nov 08, 2019 9.597 9.794 8.858 9.270 2,110,080 +0.08(+0.84%)
Nov 07, 2019 9.107 9.296 9.047 9.193 1,785,918 +0.18(+2.00%)
Nov 06, 2019 8.489 9.030 8.291 9.013 2,631,890 +0.52(+6.17%)
Nov 05, 2019 8.248 8.892 8.196 8.489 2,419,113 +0.29(+3.56%)
Nov 04, 2019 8.059 8.214 7.973 8.196 1,018,183 +0.28(+3.58%)
Nov 01, 2019 7.389 7.990 7.337 7.913 1,020,762 +0.62(+8.48%)
Oct 31, 2019 7.226 7.299 7.049 7.294 582,180 +0.00(+0.00%)
Oct 30, 2019 7.277 7.316 7.079 7.294 475,919 -0.02(-0.23%)
Oct 29, 2019 7.363 7.436 7.260 7.311 540,411 -0.12(-1.62%)
Oct 28, 2019 7.329 7.612 7.329 7.432 741,066 +0.17(+2.37%)
Oct 25, 2019 6.959 7.333 6.899 7.260 1,166,486 +0.26(+3.68%)
Oct 24, 2019 7.183 7.243 6.890 7.002 1,002,222 -0.13(-1.81%)
Oct 23, 2019 7.286 7.406 7.097 7.131 787,557 -0.13(-1.78%)
Oct 22, 2019 7.303 7.324 7.011 7.260 742,707 -0.08(-1.05%)
Oct 21, 2019 7.260 7.500 7.217 7.337 1,282,450 +0.24(+3.39%)
Oct 18, 2019 6.951 7.208 6.916 7.097 1,049,046 +0.09(+1.35%)
Oct 17, 2019 7.019 7.041 6.826 7.002 681,632 +0.00(+0.00%)
Oct 16, 2019 6.839 7.208 6.839 7.002 632,888 +0.18(+2.64%)
Oct 15, 2019 6.787 6.951 6.598 6.822 889,932 -0.01(-0.13%)
Oct 14, 2019 6.942 6.942 6.766 6.830 815,504 -0.18(-2.57%)
Oct 11, 2019 6.641 7.148 6.641 7.011 1,474,111 +0.56(+8.66%)
Oct 10, 2019 6.177 6.504 6.126 6.452 1,256,284 +0.34(+5.48%)
Oct 09, 2019 6.229 6.272 6.096 6.117 1,069,184 -0.02(-0.28%)
Oct 08, 2019 6.152 6.280 6.074 6.134 924,537 -0.15(-2.33%)
Oct 07, 2019 6.366 6.474 6.263 6.280 767,321 -0.15(-2.27%)
Oct 04, 2019 6.418 6.555 6.263 6.427 714,766 -0.05(-0.80%)
Oct 03, 2019 6.384 6.487 6.195 6.478 948,608 -0.01(-0.13%)
Oct 02, 2019 6.444 6.607 6.298 6.487 948,797 -0.12(-1.82%)
Oct 01, 2019 7.183 7.526 6.555 6.607 1,251,669 -0.52(-7.35%)
Sep 30, 2019 7.071 7.183 6.805 7.131 1,200,737 +0.09(+1.34%)
Sep 27, 2019 7.131 7.174 6.963 7.037 959,307 -0.09(-1.33%)
Sep 26, 2019 7.655 7.659 6.933 7.131 2,020,181 -0.58(-7.47%)
Sep 25, 2019 7.311 7.750 7.303 7.707 1,171,998 +0.34(+4.67%)
Sep 24, 2019 7.947 7.956 7.324 7.363 1,871,687 -0.59(-7.45%)
Sep 23, 2019 7.689 8.046 7.655 7.956 1,363,321 +0.15(+1.87%)
Sep 20, 2019 8.025 8.093 7.732 7.810 1,959,585 -0.19(-2.36%)
Sep 19, 2019 8.033 8.222 7.913 7.999 2,212,473 +0.02(+0.22%)
Sep 18, 2019 8.171 8.274 7.861 7.982 2,223,149 -0.24(-2.93%)
Sep 17, 2019 8.214 8.342 8.033 8.222 824,038 -0.12(-1.44%)
Sep 16, 2019 8.188 8.471 8.136 8.342 1,575,749 +0.05(+0.62%)
Sep 13, 2019 8.342 8.678 8.257 8.291 1,640,204 +0.03(+0.42%)
Sep 12, 2019 8.033 8.420 7.724 8.257 2,848,380 +0.15(+1.80%)
Sep 11, 2019 7.664 8.377 7.492 8.110 4,390,488 +0.46(+6.07%)
Sep 10, 2019 7.432 7.681 7.200 7.647 2,427,197 +0.21(+2.77%)
Sep 09, 2019 7.174 7.526 7.140 7.440 2,219,018 +0.26(+3.59%)
Sep 06, 2019 6.976 7.269 6.787 7.183 1,969,594 +0.23(+3.34%)
Sep 05, 2019 6.564 7.097 6.564 6.951 3,761,161 +0.49(+7.58%)
Sep 04, 2019 6.186 6.469 6.186 6.461 1,282,629 +0.38(+6.21%)
Sep 03, 2019 6.238 6.238 6.040 6.083 2,814,730 -0.30(-4.71%)
Aug 30, 2019 6.349 6.547 6.298 6.384 1,861,000 +0.12(+1.99%)
Aug 29, 2019 6.063 6.549 6.033 6.259 4,222,419 +0.31(+5.17%)
Aug 28, 2019 5.789 6.110 5.730 5.952 1,216,988 +0.13(+2.20%)
Aug 27, 2019 6.046 6.071 5.806 5.824 1,478,703 -0.14(-2.29%)
Aug 26, 2019 6.122 6.122 5.883 5.960 1,187,616 -0.04(-0.71%)
Aug 23, 2019 6.387 6.447 5.977 6.003 1,904,701 -0.51(-7.86%)
Aug 22, 2019 6.601 6.703 6.490 6.515 893,030 -0.11(-1.68%)
Aug 21, 2019 6.592 6.677 6.498 6.626 888,583 +0.14(+2.11%)
Aug 20, 2019 6.618 6.707 6.430 6.490 2,208,326 -0.19(-2.81%)
Aug 19, 2019 6.677 6.771 6.455 6.677 2,029,088 +0.20(+3.03%)
Aug 16, 2019 6.404 6.571 6.268 6.481 2,422,451 +0.09(+1.47%)
Aug 15, 2019 6.532 6.592 6.212 6.387 2,490,961 -0.21(-3.23%)
Aug 14, 2019 6.677 6.712 6.413 6.601 2,465,240 -0.35(-5.04%)
Aug 13, 2019 6.865 7.241 6.660 6.951 1,832,379 +0.06(+0.87%)
Aug 12, 2019 7.301 7.335 6.891 6.891 1,301,355 -0.46(-6.27%)
Aug 09, 2019 7.659 7.745 7.241 7.352 1,943,114 -0.34(-4.44%)
Aug 08, 2019 7.497 7.830 7.301 7.694 3,405,104 +0.02(+0.22%)
Aug 07, 2019 7.839 7.975 7.301 7.676 2,857,383 -0.01(-0.11%)
Aug 06, 2019 7.847 8.052 7.510 7.685 1,918,095 -0.17(-2.17%)
Aug 05, 2019 8.018 8.112 7.770 7.856 1,919,484 -0.44(-5.25%)
Aug 02, 2019 8.880 8.880 8.176 8.291 2,680,213 -0.80(-8.83%)
Aug 01, 2019 9.401 9.602 8.846 9.094 1,852,153 -0.35(-3.71%)
Jul 31, 2019 9.837 9.956 9.444 9.444 1,282,513 -0.46(-4.66%)
Jul 30, 2019 9.623 9.914 9.512 9.905 679,784 +0.15(+1.58%)
Jul 29, 2019 9.675 9.862 9.546 9.751 796,587 +0.07(+0.71%)
Jul 26, 2019 9.487 9.717 9.222 9.683 864,282 +0.20(+2.16%)
Jul 25, 2019 10.10 10.10 9.418 9.478 1,182,702 -0.63(-6.25%)
Jul 24, 2019 10.04 10.17 9.888 10.11 766,799 +0.02(+0.17%)
Jul 23, 2019 10.20 10.31 9.948 10.09 1,071,455 +0.00(+0.00%)
Jul 22, 2019 10.19 10.29 10.06 10.09 609,845 -0.01(-0.09%)
Jul 19, 2019 10.09 10.26 10.08 10.10 775,161 +0.02(+0.17%)
Jul 18, 2019 10.12 10.27 9.944 10.08 881,894 -0.06(-0.59%)
Jul 17, 2019 9.871 10.26 9.529 10.14 2,877,043 +0.24(+2.41%)
Jul 16, 2019 10.04 10.30 9.888 9.905 1,769,450 -0.20(-2.03%)
Jul 15, 2019 10.26 10.31 9.948 10.11 851,995 -0.12(-1.17%)
Jul 12, 2019 10.01 10.35 9.982 10.23 3,431,484 +0.26(+2.57%)
Jul 11, 2019 10.49 10.51 9.875 9.973 1,461,934 -0.48(-4.58%)
Jul 10, 2019 10.66 10.79 10.38 10.45 976,943 -0.09(-0.89%)
Jul 09, 2019 10.50 10.61 10.26 10.55 1,216,165 -0.06(-0.56%)
Jul 08, 2019 11.03 11.20 10.57 10.61 1,183,270 -0.45(-4.09%)
Jul 05, 2019 10.87 11.10 10.84 11.06 1,000,132 +0.09(+0.86%)
Jul 03, 2019 11.13 11.13 10.95 10.96 734,172 -0.10(-0.93%)
Jul 02, 2019 11.04 11.15 10.81 11.07 1,322,999 +0.04(+0.39%)
Jul 01, 2019 11.08 11.19 10.96 11.02 2,052,060 +0.11(+1.02%)
Jun 28, 2019 10.37 10.96 10.37 10.91 3,337,560 +0.55(+5.27%)
Jun 27, 2019 9.811 10.55 9.803 10.37 2,339,959 +0.55(+5.57%)
Jun 26, 2019 9.786 9.982 9.734 9.820 1,696,808 +0.14(+1.41%)
Jun 25, 2019 9.640 9.795 9.512 9.683 1,993,509 +0.07(+0.71%)
Jun 24, 2019 9.709 9.879 9.564 9.615 1,267,571 -0.09(-0.97%)
Jun 21, 2019 9.581 9.879 9.521 9.709 2,290,232 +0.03(+0.26%)
Jun 20, 2019 9.828 10.03 9.615 9.683 1,769,020 +0.01(+0.09%)
Jun 19, 2019 9.598 9.820 9.487 9.675 1,480,996 +0.04(+0.44%)
Jun 18, 2019 9.333 9.828 9.222 9.632 2,577,400 +0.34(+3.68%)
Jun 17, 2019 9.435 9.564 9.231 9.290 1,165,052 -0.17(-1.81%)
Jun 14, 2019 9.512 9.649 9.444 9.461 960,197 +0.00(+0.00%)
Jun 13, 2019 9.342 9.495 9.316 9.461 1,041,667 +0.22(+2.40%)
Jun 12, 2019 9.384 9.508 9.179 9.239 1,280,304 -0.25(-2.61%)
Jun 11, 2019 9.546 9.811 9.461 9.487 1,573,072 +0.10(+1.09%)
Jun 10, 2019 9.367 9.640 9.367 9.384 1,687,102 +0.03(+0.37%)
Jun 07, 2019 9.111 9.487 9.068 9.350 1,522,918 +0.24(+2.62%)
Jun 06, 2019 9.137 9.340 8.859 9.111 2,300,782 -0.03(-0.28%)
Jun 05, 2019 9.179 9.188 8.666 9.137 2,108,438 -0.12(-1.29%)
Jun 04, 2019 8.778 9.427 8.735 9.256 2,350,053 +0.65(+7.54%)
Jun 03, 2019 8.155 8.675 8.103 8.607 4,087,093 +0.69(+8.74%)
May 31, 2019 8.035 8.180 7.745 7.916 5,357,851 -0.34(-4.14%)
May 30, 2019 9.615 9.820 8.120 8.257 7,141,879 -1.37(-14.20%)
May 29, 2019 9.640 9.719 9.290 9.623 2,966,488 +0.11(+1.17%)
May 28, 2019 9.342 9.529 9.205 9.512 1,456,110 +0.22(+2.39%)
May 24, 2019 9.316 9.495 9.128 9.290 897,191 +0.10(+1.12%)
May 23, 2019 9.137 9.282 9.034 9.188 1,384,254 -0.15(-1.65%)
May 22, 2019 9.231 9.529 9.128 9.342 1,762,982 -0.01(-0.09%)
May 21, 2019 9.171 9.572 9.154 9.350 2,301,651 +0.49(+5.49%)
May 20, 2019 8.804 8.983 8.633 8.863 1,916,350 -0.15(-1.61%)
May 17, 2019 9.068 9.239 8.880 9.009 2,390,128 -0.27(-2.90%)
May 16, 2019 8.835 9.286 8.790 9.277 3,933,536 +0.42(+4.70%)
May 15, 2019 9.082 9.184 8.844 8.861 2,089,439 -0.36(-3.87%)
May 14, 2019 8.852 9.316 8.801 9.218 2,572,081 +0.39(+4.43%)
May 13, 2019 9.141 9.380 8.733 8.827 2,524,745 -0.71(-7.49%)
May 10, 2019 9.524 9.847 9.150 9.541 4,721,501 -0.24(-2.43%)
May 09, 2019 10.43 10.43 9.737 9.779 3,418,582 -0.38(-3.77%)
May 08, 2019 10.22 10.48 10.07 10.16 2,322,704 -0.05(-0.50%)
May 07, 2019 10.69 10.79 10.16 10.21 2,004,360 -0.66(-6.10%)
May 06, 2019 11.07 11.17 10.66 10.88 1,891,156 -0.50(-4.41%)
May 03, 2019 11.06 11.51 10.94 11.38 2,709,189 +0.37(+3.40%)
May 02, 2019 11.09 11.27 10.86 11.00 3,100,032 -0.25(-2.19%)
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.