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

Tronox Inc (NY: TROX )

19.35 +0.27 (+1.42%)
Streaming Delayed Price Updated: 10:45 AM 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 (%)
Sep 30, 2016 7.724 7.898 7.650 7.749 1,004,082 +0.12(+1.63%)
Sep 29, 2016 7.898 7.981 7.604 7.625 562,086 -0.27(-3.46%)
Sep 28, 2016 7.824 8.022 7.567 7.898 980,320 +0.17(+2.25%)
Sep 27, 2016 7.253 7.857 7.253 7.724 920,605 +0.37(+5.06%)
Sep 26, 2016 7.534 7.683 7.327 7.352 553,666 -0.25(-3.26%)
Sep 23, 2016 7.443 7.625 7.356 7.600 1,006,634 +0.13(+1.77%)
Sep 22, 2016 7.534 7.641 7.408 7.468 1,208,702 +0.12(+1.69%)
Sep 21, 2016 7.344 7.468 7.170 7.344 766,222 +0.22(+3.02%)
Sep 20, 2016 7.451 7.484 7.087 7.129 443,586 -0.25(-3.36%)
Sep 19, 2016 7.327 7.443 7.261 7.377 796,352 +0.12(+1.59%)
Sep 16, 2016 6.963 7.352 6.955 7.261 1,072,859 +0.23(+3.29%)
Sep 15, 2016 6.914 7.228 6.831 7.030 828,504 +0.00(+0.00%)
Sep 14, 2016 6.649 7.104 6.649 7.030 745,105 +0.42(+6.38%)
Sep 13, 2016 6.806 6.955 6.327 6.608 951,751 -0.47(-6.66%)
Sep 12, 2016 6.781 7.145 6.724 7.079 624,564 +0.08(+1.18%)
Sep 09, 2016 7.460 7.460 6.777 6.996 858,679 -0.61(-8.04%)
Sep 08, 2016 7.766 7.766 7.468 7.608 663,918 +0.05(+0.66%)
Sep 07, 2016 7.476 7.617 7.352 7.559 669,613 +0.05(+0.66%)
Sep 06, 2016 7.699 7.931 7.427 7.509 691,521 -0.12(-1.52%)
Sep 02, 2016 7.534 7.625 7.625 7.625 660,694 +0.22(+2.90%)
Sep 01, 2016 7.592 7.650 7.253 7.410 769,953 -0.14(-1.86%)
Aug 31, 2016 7.881 7.920 7.331 7.551 1,250,504 -0.40(-4.99%)
Aug 30, 2016 7.807 8.205 7.741 7.948 1,570,242 +0.15(+1.91%)
Aug 29, 2016 7.170 7.815 7.083 7.799 1,308,165 +0.65(+9.02%)
Aug 26, 2016 7.311 7.551 7.046 7.154 819,516 -0.10(-1.37%)
Aug 25, 2016 7.079 7.294 7.038 7.253 540,324 +0.16(+2.21%)
Aug 24, 2016 7.336 7.402 7.079 7.096 964,251 -0.22(-3.05%)
Aug 23, 2016 7.038 7.497 7.030 7.319 1,372,723 +0.33(+4.73%)
Aug 22, 2016 6.848 7.005 6.757 6.988 504,852 +0.04(+0.60%)
Aug 19, 2016 6.914 6.963 6.806 6.947 534,224 -0.04(-0.59%)
Aug 18, 2016 6.765 7.005 6.691 6.988 628,571 +0.25(+3.68%)
Aug 17, 2016 6.657 6.781 6.442 6.740 857,557 +0.01(+0.12%)
Aug 16, 2016 6.988 6.988 6.700 6.732 1,187,168 -0.18(-2.63%)
Aug 15, 2016 6.426 6.918 6.426 6.914 1,340,336 +0.58(+9.21%)
Aug 12, 2016 6.454 6.561 6.101 6.331 1,047,997 -0.15(-2.28%)
Aug 11, 2016 6.413 6.528 6.327 6.479 919,339 +0.12(+1.81%)
Aug 10, 2016 6.429 6.471 6.191 6.364 1,126,482 -0.04(-0.64%)
Aug 09, 2016 5.994 6.405 5.896 6.405 1,686,037 +0.40(+6.71%)
Aug 08, 2016 5.607 6.076 5.558 6.002 2,024,376 +0.39(+6.88%)
Aug 05, 2016 5.410 5.648 5.336 5.615 1,369,530 +0.23(+4.27%)
Aug 04, 2016 5.632 5.935 5.254 5.385 2,069,607 +0.09(+1.71%)
Aug 03, 2016 4.974 5.369 4.933 5.295 1,451,326 +0.25(+5.06%)
Aug 02, 2016 5.155 5.328 5.015 5.040 576,815 -0.09(-1.76%)
Aug 01, 2016 5.336 5.336 5.081 5.130 728,121 -0.21(-3.85%)
Jul 29, 2016 5.262 5.418 5.155 5.336 1,202,226 +0.05(+0.93%)
Jul 28, 2016 5.599 5.632 5.266 5.287 1,157,803 -0.34(-5.99%)
Jul 27, 2016 5.632 5.739 5.476 5.624 1,237,041 +0.06(+1.03%)
Jul 26, 2016 5.344 5.615 5.180 5.566 1,113,447 +0.23(+4.31%)
Jul 25, 2016 5.459 5.459 5.270 5.336 832,756 -0.15(-2.70%)
Jul 22, 2016 5.550 5.599 5.398 5.484 1,019,364 -0.14(-2.49%)
Jul 21, 2016 5.517 5.788 5.484 5.624 1,633,106 +0.14(+2.55%)
Jul 20, 2016 5.591 5.591 5.213 5.484 1,491,117 -0.02(-0.30%)
Jul 19, 2016 5.689 5.842 5.426 5.500 1,917,204 -0.27(-4.70%)
Jul 18, 2016 5.435 5.780 5.032 5.772 2,612,237 +0.26(+4.78%)
Jul 15, 2016 5.393 5.517 5.155 5.509 1,761,771 +0.16(+2.92%)
Jul 14, 2016 5.171 5.377 5.097 5.352 2,014,282 +0.26(+5.17%)
Jul 13, 2016 4.941 5.139 4.826 5.089 1,698,770 +0.21(+4.21%)
Jul 12, 2016 4.514 5.015 4.456 4.884 2,223,273 +0.49(+11.03%)
Jul 11, 2016 4.177 4.415 4.094 4.399 1,726,336 +0.25(+5.94%)
Jul 08, 2016 3.823 4.160 3.749 4.152 1,116,832 +0.40(+10.75%)
Jul 07, 2016 3.757 3.840 3.568 3.749 1,450,488 +0.01(+0.22%)
Jul 06, 2016 3.618 3.774 3.494 3.741 938,981 +0.11(+2.94%)
Jul 05, 2016 3.766 3.823 3.428 3.634 1,165,550 -0.25(-6.36%)
Jul 01, 2016 3.626 3.881 3.881 3.881 999,422 +0.25(+7.03%)
Jun 30, 2016 3.708 3.708 3.470 3.626 1,269,778 -0.04(-1.12%)
Jun 29, 2016 3.552 3.675 3.428 3.667 970,510 +0.21(+5.94%)
Jun 28, 2016 3.346 3.609 3.346 3.461 820,621 +0.24(+7.40%)
Jun 27, 2016 3.659 3.667 3.157 3.223 2,362,388 -0.53(-14.04%)
Jun 24, 2016 3.716 3.823 3.634 3.749 1,495,649 -0.28(-6.94%)
Jun 23, 2016 3.601 4.086 3.585 4.029 3,371,326 +0.52(+14.75%)
Jun 22, 2016 3.774 3.848 3.502 3.511 1,520,465 -0.21(-5.53%)
Jun 21, 2016 3.881 3.881 3.589 3.716 1,835,313 -0.18(-4.64%)
Jun 20, 2016 3.933 3.994 3.856 3.897 1,563,456 +0.03(+0.85%)
Jun 17, 2016 3.585 4.103 3.585 3.864 2,489,365 +0.30(+8.54%)
Jun 16, 2016 3.757 3.766 3.428 3.560 1,775,442 -0.23(-6.07%)
Jun 15, 2016 3.856 4.029 3.757 3.790 725,623 -0.04(-1.07%)
Jun 14, 2016 3.922 4.020 3.667 3.831 778,147 -0.12(-2.92%)
Jun 13, 2016 3.856 4.119 3.840 3.946 882,179 +0.08(+2.13%)
Jun 10, 2016 4.144 4.242 3.786 3.864 2,091,544 -0.31(-7.48%)
Jun 09, 2016 4.366 4.506 4.074 4.177 1,710,612 -0.25(-5.58%)
Jun 08, 2016 4.358 4.604 4.300 4.423 1,668,133 +0.15(+3.46%)
Jun 07, 2016 4.399 4.436 4.205 4.275 1,460,251 -0.12(-2.80%)
Jun 06, 2016 4.300 4.604 4.276 4.399 1,717,099 +0.09(+2.10%)
Jun 03, 2016 4.316 4.349 4.070 4.308 1,043,407 +0.06(+1.35%)
Jun 02, 2016 4.012 4.284 3.889 4.251 1,274,265 +0.17(+4.23%)
Jun 01, 2016 3.766 4.119 3.630 4.078 2,083,438 +0.27(+7.13%)
May 31, 2016 3.905 3.922 3.757 3.807 1,383,563 -0.01(-0.22%)
May 27, 2016 3.864 3.815 3.815 3.815 1,431,690 -0.04(-1.07%)
May 26, 2016 4.226 4.267 3.815 3.856 1,471,438 -0.25(-6.20%)
May 25, 2016 4.012 4.259 4.012 4.111 1,286,423 +0.16(+4.17%)
May 24, 2016 4.012 4.215 3.798 3.946 1,044,173 -0.07(-1.84%)
May 23, 2016 3.683 4.127 3.659 4.020 1,425,024 +0.34(+9.15%)
May 20, 2016 3.733 3.815 3.585 3.683 1,040,660 -0.02(-0.67%)
May 19, 2016 3.782 3.914 3.683 3.708 1,147,847 -0.14(-3.63%)
May 18, 2016 3.922 4.020 3.766 3.848 1,730,513 -0.16(-3.90%)
May 17, 2016 4.136 4.300 3.951 4.004 1,658,069 -0.14(-3.37%)
May 16, 2016 4.333 4.415 4.086 4.144 947,224 -0.11(-2.51%)
May 13, 2016 4.160 4.374 4.131 4.251 922,274 +0.09(+2.17%)
May 12, 2016 4.489 4.621 4.144 4.160 1,024,878 -0.27(-6.04%)
May 11, 2016 4.444 4.762 4.387 4.427 1,094,611 -0.02(-0.55%)
May 10, 2016 4.419 4.501 4.305 4.452 1,565,232 +0.07(+1.49%)
May 09, 2016 5.112 5.186 4.362 4.387 2,238,982 -0.93(-17.48%)
May 06, 2016 5.300 5.443 5.129 5.316 986,373 +0.02(+0.31%)
May 05, 2016 5.544 5.724 5.039 5.300 2,298,932 -0.39(-6.88%)
May 04, 2016 5.569 5.887 5.544 5.691 1,723,350 +0.09(+1.60%)
May 03, 2016 5.871 6.009 5.496 5.602 2,880,558 -0.28(-4.72%)
May 02, 2016 6.009 6.017 5.699 5.879 1,805,376 -0.06(-0.96%)
Apr 29, 2016 6.352 6.352 5.748 5.936 2,073,946 -0.33(-5.33%)
Apr 28, 2016 6.099 6.645 6.042 6.270 1,867,995 +0.17(+2.81%)
Apr 27, 2016 6.058 6.303 5.920 6.099 874,248 +0.02(+0.40%)
Apr 26, 2016 5.968 6.197 5.879 6.074 949,725 +0.14(+2.34%)
Apr 25, 2016 6.270 6.327 5.822 5.936 1,154,906 -0.36(-5.70%)
Apr 22, 2016 6.286 6.564 6.099 6.295 1,186,753 -0.02(-0.39%)
Apr 21, 2016 6.156 6.686 5.854 6.319 2,352,764 +0.20(+3.33%)
Apr 20, 2016 5.724 6.172 5.626 6.115 2,869,283 +0.37(+6.38%)
Apr 19, 2016 5.577 5.797 5.569 5.748 1,239,014 +0.29(+5.22%)
Apr 18, 2016 5.365 5.553 5.275 5.463 781,037 +0.02(+0.30%)
Apr 15, 2016 5.381 5.544 5.178 5.447 844,694 +0.02(+0.30%)
Apr 14, 2016 5.561 5.561 5.161 5.430 675,151 -0.06(-1.04%)
Apr 13, 2016 5.471 5.561 5.308 5.487 1,061,674 +0.10(+1.82%)
Apr 12, 2016 5.137 5.430 5.104 5.390 914,716 +0.23(+4.42%)
Apr 11, 2016 4.982 5.341 4.908 5.161 841,922 +0.22(+4.46%)
Apr 08, 2016 5.014 5.251 4.819 4.941 1,668,247 +0.02(+0.33%)
Apr 07, 2016 5.381 5.447 4.811 4.925 1,880,332 -0.46(-8.48%)
Apr 06, 2016 5.129 5.414 5.031 5.381 1,571,481 -0.15(-2.80%)
Apr 05, 2016 5.471 5.765 5.251 5.536 1,220,058 -0.02(-0.44%)
Apr 04, 2016 5.585 5.936 5.414 5.561 1,237,903 -0.02(-0.44%)
Apr 01, 2016 5.137 5.716 5.071 5.585 2,196,196 +0.38(+7.20%)
Mar 31, 2016 5.390 5.414 5.153 5.210 1,303,783 -0.20(-3.62%)
Mar 30, 2016 4.990 5.455 4.982 5.406 1,764,448 +0.47(+9.59%)
Mar 29, 2016 4.664 5.080 4.550 4.933 1,075,162 +0.23(+4.85%)
Mar 28, 2016 4.754 4.811 4.542 4.705 649,013 -0.01(-0.17%)
Mar 24, 2016 4.542 4.713 4.713 4.713 436,248 +0.02(+0.52%)
Mar 23, 2016 4.974 5.088 4.566 4.688 735,053 -0.40(-7.85%)
Mar 22, 2016 4.966 5.161 4.884 5.088 1,191,155 -0.02(-0.32%)
Mar 21, 2016 5.096 5.120 4.843 5.104 924,362 -0.03(-0.64%)
Mar 18, 2016 4.843 5.169 4.754 5.137 3,403,422 +0.42(+9.00%)
Mar 17, 2016 4.313 4.827 4.272 4.713 2,643,209 +0.43(+10.10%)
Mar 16, 2016 4.509 4.517 4.109 4.281 1,531,072 -0.08(-1.87%)
Mar 15, 2016 4.476 4.623 4.305 4.362 1,062,236 -0.33(-6.96%)
Mar 14, 2016 4.778 4.802 4.517 4.688 846,151 -0.04(-0.86%)
Mar 11, 2016 4.835 4.900 4.623 4.729 812,557 -0.02(-0.34%)
Mar 10, 2016 4.925 4.998 4.574 4.745 759,810 -0.22(-4.43%)
Mar 09, 2016 4.786 4.990 4.362 4.966 1,166,665 +0.27(+5.73%)
Mar 08, 2016 5.398 5.422 4.582 4.696 2,577,564 -0.73(-13.38%)
Mar 07, 2016 4.419 5.602 4.411 5.422 3,034,579 +0.95(+21.13%)
Mar 04, 2016 4.851 5.021 4.378 4.476 1,945,149 -0.31(-6.47%)
Mar 03, 2016 4.395 4.900 4.395 4.786 2,264,689 +0.38(+8.70%)
Mar 02, 2016 3.995 4.436 3.930 4.403 2,037,492 +0.38(+9.53%)
Mar 01, 2016 4.074 4.121 3.601 4.020 1,881,440 +0.00(+0.00%)
Feb 29, 2016 3.717 4.291 3.702 4.020 3,145,451 +0.36(+9.98%)
Feb 26, 2016 3.430 3.779 3.391 3.655 2,084,576 +0.26(+7.78%)
Feb 25, 2016 2.972 3.539 2.910 3.391 3,766,962 +0.44(+15.00%)
Feb 24, 2016 2.344 3.220 2.320 2.949 4,701,046 +0.46(+18.38%)
Feb 23, 2016 2.701 2.840 2.452 2.491 1,256,507 -0.23(-8.55%)
Feb 22, 2016 2.646 2.879 2.646 2.724 1,274,276 +0.14(+5.41%)
Feb 19, 2016 2.685 2.755 2.538 2.584 789,843 -0.14(-5.13%)
Feb 18, 2016 2.895 2.941 2.701 2.724 1,166,691 -0.17(-5.90%)
Feb 17, 2016 2.514 2.980 2.507 2.895 2,258,708 +0.41(+16.56%)
Feb 16, 2016 2.499 2.538 2.351 2.483 837,571 +0.03(+1.27%)
Feb 12, 2016 2.437 2.452 2.452 2.452 750,634 -0.02(-0.63%)
Feb 11, 2016 2.654 2.654 2.413 2.468 1,064,264 -0.18(-6.74%)
Feb 10, 2016 2.607 2.732 2.491 2.646 1,308,550 +0.08(+3.02%)
Feb 09, 2016 2.631 2.654 2.468 2.569 1,210,750 -0.10(-3.78%)
Feb 08, 2016 2.809 2.809 2.557 2.669 876,875 -0.18(-6.27%)
Feb 05, 2016 2.980 3.104 2.825 2.848 1,112,395 -0.16(-5.41%)
Feb 04, 2016 2.669 3.011 2.600 3.011 1,923,832 +0.39(+14.79%)
Feb 03, 2016 2.569 2.654 2.390 2.623 939,851 +0.11(+4.32%)
Feb 02, 2016 2.646 2.693 2.491 2.514 1,213,839 -0.20(-7.43%)
Feb 01, 2016 2.716 2.793 2.569 2.716 1,175,142 -0.05(-1.96%)
Jan 29, 2016 2.576 2.794 2.561 2.770 1,403,066 +0.19(+7.53%)
Jan 28, 2016 2.895 2.926 2.569 2.576 761,914 -0.24(-8.54%)
Jan 27, 2016 2.732 2.972 2.654 2.817 886,317 +0.06(+2.25%)
Jan 26, 2016 2.763 2.895 2.592 2.755 655,704 -0.01(-0.28%)
Jan 25, 2016 2.995 3.104 2.701 2.763 1,048,442 -0.24(-8.01%)
Jan 22, 2016 2.941 3.197 2.801 3.003 1,387,030 +0.17(+6.03%)
Jan 21, 2016 2.747 2.902 2.530 2.832 1,640,320 +0.01(+0.27%)
Jan 20, 2016 2.227 2.832 2.161 2.825 2,672,770 +0.50(+21.33%)
Jan 19, 2016 2.615 2.662 2.188 2.328 2,613,639 -0.26(-10.18%)
Jan 15, 2016 2.444 2.592 2.592 2.592 1,631,809 +0.03(+1.21%)
Jan 14, 2016 2.413 2.631 2.266 2.561 1,762,000 +0.16(+6.80%)
Jan 13, 2016 2.662 2.763 2.390 2.398 2,286,291 -0.26(-9.91%)
Jan 12, 2016 2.840 2.871 2.646 2.662 1,256,851 -0.11(-3.92%)
Jan 11, 2016 3.120 3.205 2.685 2.770 2,201,133 -0.36(-11.63%)
Jan 08, 2016 2.879 3.135 2.840 3.135 1,307,663 +0.31(+10.99%)
Jan 07, 2016 3.034 3.042 2.811 2.825 1,740,198 -0.31(-9.90%)
Jan 06, 2016 3.166 3.174 3.042 3.135 1,145,644 -0.12(-3.81%)
Jan 05, 2016 3.244 3.329 3.104 3.259 563,568 +0.02(+0.48%)
Jan 04, 2016 2.995 3.267 2.910 3.244 1,430,113 +0.21(+6.91%)
Dec 31, 2015 3.213 3.034 3.034 3.034 1,131,686 -0.20(-6.23%)
Dec 30, 2015 3.461 3.601 3.197 3.236 1,298,068 -0.31(-8.75%)
Dec 29, 2015 3.484 3.748 3.484 3.546 910,284 +0.10(+2.93%)
Dec 28, 2015 3.647 3.709 3.275 3.445 1,061,379 -0.26(-6.92%)
Dec 24, 2015 3.802 3.702 3.702 3.702 605,533 -0.10(-2.65%)
Dec 23, 2015 3.220 3.865 3.220 3.802 2,168,473 +0.64(+20.39%)
Dec 22, 2015 2.786 3.197 2.724 3.158 1,921,571 +0.40(+14.65%)
Dec 21, 2015 2.832 2.972 2.732 2.755 3,274,489 -0.09(-3.01%)
Dec 18, 2015 2.406 2.945 2.382 2.840 4,866,643 +0.51(+22.00%)
Dec 17, 2015 2.592 2.623 2.313 2.328 2,411,978 -0.26(-10.18%)
Dec 16, 2015 2.499 2.615 2.429 2.592 1,754,817 +0.10(+4.05%)
Dec 15, 2015 2.553 2.646 2.483 2.491 1,798,840 +0.00(+0.00%)
Dec 14, 2015 3.065 3.096 2.483 2.491 4,087,093 -0.61(-19.55%)
Dec 11, 2015 3.244 3.267 3.015 3.096 2,856,399 -0.22(-6.56%)
Dec 10, 2015 3.275 3.407 3.275 3.314 749,087 +0.02(+0.47%)
Dec 09, 2015 3.314 3.539 3.197 3.298 1,405,979 +0.01(+0.24%)
Dec 08, 2015 3.453 3.577 3.259 3.290 1,956,327 -0.20(-5.78%)
Dec 07, 2015 4.253 4.253 3.414 3.492 2,584,548 -0.86(-19.79%)
Dec 04, 2015 4.641 4.718 4.315 4.353 919,462 -0.34(-7.27%)
Dec 03, 2015 4.578 4.831 4.578 4.695 941,024 +0.15(+3.24%)
Dec 02, 2015 4.703 4.796 4.408 4.547 991,768 -0.20(-4.25%)
Dec 01, 2015 4.501 4.835 4.462 4.749 1,278,831 +0.23(+5.15%)
Nov 30, 2015 4.097 4.547 4.043 4.516 1,790,820 +0.45(+11.07%)
Nov 27, 2015 4.167 4.221 3.981 4.066 312,256 -0.15(-3.50%)
Nov 25, 2015 3.942 4.214 4.214 4.214 915,967 +0.24(+6.05%)
Nov 24, 2015 4.035 4.105 3.911 3.973 1,418,241 -0.07(-1.73%)
Nov 23, 2015 3.593 4.175 3.546 4.043 1,622,154 +0.46(+12.77%)
Nov 20, 2015 4.307 4.384 3.492 3.585 2,543,652 -0.69(-16.15%)
Nov 19, 2015 4.175 4.338 4.167 4.276 794,035 +0.07(+1.66%)
Nov 18, 2015 4.097 4.361 4.051 4.206 1,610,549 +0.16(+4.03%)
Nov 17, 2015 4.167 4.171 3.958 4.043 1,262,021 -0.13(-3.16%)
Nov 16, 2015 4.299 4.423 4.027 4.175 1,327,487 -0.12(-2.89%)
Nov 13, 2015 3.771 4.338 3.663 4.299 1,881,242 +0.49(+12.83%)
Nov 12, 2015 3.663 3.872 3.461 3.810 2,684,883 -0.02(-0.41%)
Nov 11, 2015 4.129 4.147 3.789 3.826 2,255,711 -0.30(-7.17%)
Nov 10, 2015 4.291 4.343 4.040 4.121 1,075,616 -0.19(-4.45%)
Nov 09, 2015 4.143 4.394 3.929 4.313 1,921,660 +0.16(+3.91%)
Nov 06, 2015 3.988 4.261 3.722 4.151 2,012,704 +0.07(+1.63%)
Nov 05, 2015 4.749 4.778 4.033 4.084 4,470,190 -0.69(-14.40%)
Nov 04, 2015 5.170 5.273 4.734 4.771 1,631,260 -0.38(-7.45%)
Nov 03, 2015 4.889 5.310 4.882 5.155 1,704,418 +0.24(+4.96%)
Nov 02, 2015 4.550 5.066 4.520 4.911 1,384,103 +0.32(+7.09%)
Oct 30, 2015 4.956 4.956 4.527 4.586 1,101,600 -0.35(-7.04%)
Oct 29, 2015 4.860 5.007 4.830 4.934 613,280 +0.02(+0.45%)
Oct 28, 2015 4.594 5.192 4.439 4.911 2,029,430 +0.33(+7.26%)
Oct 27, 2015 4.734 4.767 4.490 4.579 1,676,562 -0.24(-4.91%)
Oct 26, 2015 4.985 4.985 4.756 4.815 827,605 -0.16(-3.26%)
Oct 23, 2015 5.052 5.288 4.889 4.978 1,435,018 -0.07(-1.46%)
Oct 22, 2015 5.229 5.366 4.904 5.052 1,343,432 -0.10(-2.01%)
Oct 21, 2015 5.288 5.288 5.007 5.155 932,444 -0.13(-2.51%)
Oct 20, 2015 5.052 5.465 5.022 5.288 903,924 +0.20(+3.92%)
Oct 19, 2015 5.163 5.310 5.000 5.089 723,625 -0.16(-3.09%)
Oct 16, 2015 5.576 5.576 4.993 5.251 1,140,752 -0.32(-5.70%)
Oct 15, 2015 5.443 5.583 5.007 5.569 1,081,765 +0.12(+2.17%)
Oct 14, 2015 5.089 5.473 5.000 5.451 1,273,351 +0.37(+7.27%)
Oct 13, 2015 4.786 5.369 4.753 5.081 1,794,891 +0.15(+2.99%)
Oct 12, 2015 5.487 5.539 4.919 4.934 1,661,039 -0.54(-9.85%)
Oct 09, 2015 5.724 5.731 5.299 5.473 2,446,925 -0.18(-3.26%)
Oct 08, 2015 5.310 6.352 5.292 5.657 4,677,540 +0.78(+15.88%)
Oct 07, 2015 5.177 5.465 4.623 4.882 3,356,128 -0.27(-5.30%)
Oct 06, 2015 4.040 5.680 4.025 5.155 6,761,743 +1.14(+28.54%)
Oct 05, 2015 3.538 4.025 3.493 4.010 3,108,629 +0.54(+15.53%)
Oct 02, 2015 3.058 3.538 2.976 3.471 2,740,575 +0.40(+12.98%)
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.