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

Tronox Inc (NY: TROX )

19.11 -0.07 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.405 6.405 5.984 5.984 1,727,942 -0.51(-7.84%)
Apr 29, 2020 6.265 6.572 6.032 6.493 1,581,391 +0.54(+9.14%)
Apr 28, 2020 6.054 6.168 5.870 5.949 1,429,552 +0.16(+2.73%)
Apr 27, 2020 5.466 5.896 5.387 5.791 1,190,262 +0.29(+5.26%)
Apr 24, 2020 5.352 5.510 5.207 5.501 1,120,705 +0.22(+4.15%)
Apr 23, 2020 5.396 5.485 5.194 5.282 1,844,847 -0.07(-1.31%)
Apr 22, 2020 5.528 5.694 5.256 5.352 1,708,550 -0.01(-0.16%)
Apr 21, 2020 4.984 5.510 4.940 5.361 4,244,733 +0.19(+3.74%)
Apr 20, 2020 5.387 5.387 4.922 5.168 3,684,828 -0.42(-7.54%)
Apr 17, 2020 4.791 5.729 4.791 5.589 7,006,089 +1.24(+28.43%)
Apr 16, 2020 4.694 4.729 4.220 4.352 1,139,651 -0.43(-8.99%)
Apr 15, 2020 4.808 4.949 4.615 4.782 1,047,318 -0.37(-7.15%)
Apr 14, 2020 5.335 5.387 5.010 5.150 1,589,359 +0.04(+0.86%)
Apr 13, 2020 5.027 5.142 4.729 5.106 1,129,440 +0.07(+1.39%)
Apr 09, 2020 4.905 5.212 4.826 5.036 1,552,780 +0.35(+7.49%)
Apr 08, 2020 4.220 4.738 4.133 4.685 1,751,731 +0.50(+11.95%)
Apr 07, 2020 4.378 4.624 4.084 4.185 1,964,311 -0.06(-1.45%)
Apr 06, 2020 3.975 4.365 3.975 4.247 2,238,368 +0.49(+13.08%)
Apr 03, 2020 3.641 3.852 3.483 3.755 2,598,604 +0.13(+3.63%)
Apr 02, 2020 3.571 4.036 3.545 3.624 2,461,098 +0.09(+2.48%)
Apr 01, 2020 4.369 4.378 3.518 3.536 3,019,947 -0.83(-19.08%)
Mar 31, 2020 4.922 5.001 4.352 4.369 4,154,399 -0.58(-11.70%)
Mar 30, 2020 4.624 5.150 4.624 4.949 3,546,958 +0.27(+5.82%)
Mar 27, 2020 5.080 5.080 4.677 4.677 1,199,005 -0.72(-13.33%)
Mar 26, 2020 5.150 5.576 4.940 5.396 3,607,477 +0.51(+10.41%)
Mar 25, 2020 4.220 5.124 4.176 4.887 1,860,183 +0.46(+10.30%)
Mar 24, 2020 4.483 4.492 4.001 4.431 2,036,483 +0.34(+8.37%)
Mar 23, 2020 4.238 4.369 3.939 4.089 1,519,613 -0.18(-4.12%)
Mar 20, 2020 4.483 4.571 4.045 4.264 2,572,048 -0.24(-5.26%)
Mar 19, 2020 4.396 4.650 4.150 4.501 1,870,744 +0.30(+7.10%)
Mar 18, 2020 4.624 4.694 4.027 4.203 2,650,503 -1.00(-19.22%)
Mar 17, 2020 4.606 5.396 4.247 5.203 1,638,984 +0.73(+16.27%)
Mar 16, 2020 3.764 5.080 3.764 4.475 1,746,739 -0.23(-4.85%)
Mar 13, 2020 4.720 4.852 4.124 4.703 1,810,817 +0.32(+7.41%)
Mar 12, 2020 5.010 5.010 4.321 4.378 1,855,124 -0.75(-14.55%)
Mar 11, 2020 5.440 5.536 5.049 5.124 1,530,199 -0.60(-10.43%)
Mar 10, 2020 5.317 5.729 5.089 5.721 1,946,864 +0.68(+13.59%)
Mar 09, 2020 5.615 5.747 5.019 5.036 2,426,426 -1.10(-17.88%)
Mar 06, 2020 6.151 6.361 6.010 6.133 2,733,321 -0.39(-5.92%)
Mar 05, 2020 6.371 6.571 6.293 6.519 1,726,386 -0.12(-1.83%)
Mar 04, 2020 6.476 6.658 6.224 6.641 1,149,407 +0.38(+6.11%)
Mar 03, 2020 6.545 6.797 6.163 6.258 2,435,237 -0.13(-2.04%)
Mar 02, 2020 6.441 6.467 5.954 6.389 2,484,441 +0.01(+0.14%)
Feb 28, 2020 6.128 6.397 5.841 6.380 3,702,693 +0.17(+2.66%)
Feb 27, 2020 6.363 6.676 6.171 6.215 2,574,673 -0.52(-7.74%)
Feb 26, 2020 6.884 7.432 6.684 6.736 2,763,201 +0.16(+2.38%)
Feb 25, 2020 7.719 7.745 6.519 6.580 2,039,343 -1.08(-14.07%)
Feb 24, 2020 7.727 7.875 7.510 7.658 1,552,100 -0.77(-9.18%)
Feb 21, 2020 8.510 8.666 8.366 8.431 1,892,418 -0.10(-1.12%)
Feb 20, 2020 8.388 8.744 8.370 8.527 996,675 +0.08(+0.93%)
Feb 19, 2020 8.197 8.640 8.197 8.449 1,745,004 +0.28(+3.40%)
Feb 18, 2020 7.962 8.188 7.849 8.171 1,031,328 +0.07(+0.86%)
Feb 14, 2020 7.823 8.301 7.823 8.101 2,016,670 +0.38(+4.95%)
Feb 13, 2020 7.745 7.910 7.510 7.719 978,311 -0.10(-1.22%)
Feb 12, 2020 7.797 8.040 7.701 7.814 1,149,636 +0.22(+2.86%)
Feb 11, 2020 7.319 7.836 7.284 7.597 1,519,824 +0.37(+5.17%)
Feb 10, 2020 6.893 7.510 6.875 7.223 1,670,388 +0.33(+4.79%)
Feb 07, 2020 7.240 7.258 6.832 6.893 2,234,915 -0.46(-6.26%)
Feb 06, 2020 7.814 7.918 7.353 7.353 1,331,966 -0.43(-5.58%)
Feb 05, 2020 7.753 7.936 7.675 7.788 1,079,938 +0.22(+2.87%)
Feb 04, 2020 7.632 7.771 7.545 7.571 1,059,465 +0.19(+2.59%)
Feb 03, 2020 7.397 7.553 7.267 7.380 1,705,487 +0.03(+0.35%)
Jan 31, 2020 7.918 8.014 7.314 7.353 2,171,064 -0.73(-9.03%)
Jan 30, 2020 8.031 8.179 7.910 8.084 942,664 -0.12(-1.48%)
Jan 29, 2020 8.318 8.449 8.118 8.205 905,871 -0.08(-0.94%)
Jan 28, 2020 8.397 8.518 8.240 8.284 1,193,182 -0.02(-0.21%)
Jan 27, 2020 8.205 8.501 8.153 8.301 2,130,519 -0.32(-3.73%)
Jan 24, 2020 8.961 8.979 8.592 8.623 1,294,055 -0.29(-3.22%)
Jan 23, 2020 8.553 9.014 8.257 8.909 3,017,613 +0.22(+2.50%)
Jan 22, 2020 8.849 8.953 8.675 8.692 2,106,004 -0.14(-1.57%)
Jan 21, 2020 9.266 9.396 8.762 8.831 2,704,832 -0.57(-6.10%)
Jan 17, 2020 10.26 10.26 9.405 9.405 2,035,192 -0.77(-7.60%)
Jan 16, 2020 10.45 10.61 10.09 10.18 1,737,053 -0.25(-2.42%)
Jan 15, 2020 10.45 10.78 10.33 10.43 1,798,482 -0.10(-0.91%)
Jan 14, 2020 10.35 10.73 10.27 10.53 2,419,461 +0.11(+1.09%)
Jan 13, 2020 9.796 10.48 9.796 10.41 3,284,280 +0.57(+5.83%)
Jan 10, 2020 9.692 10.07 9.622 9.839 2,125,850 +0.25(+2.63%)
Jan 09, 2020 9.474 9.709 9.379 9.587 2,835,077 +0.20(+2.13%)
Jan 08, 2020 9.248 9.587 9.135 9.387 2,705,460 +0.17(+1.89%)
Jan 07, 2020 9.144 9.361 9.048 9.214 1,802,926 -0.06(-0.66%)
Jan 06, 2020 9.222 9.509 9.040 9.274 2,156,961 -0.10(-1.02%)
Jan 03, 2020 9.318 9.500 9.274 9.370 1,251,373 -0.26(-2.71%)
Jan 02, 2020 9.944 10.01 9.466 9.631 1,363,951 -0.30(-2.98%)
Dec 31, 2019 9.718 10.07 9.613 9.926 998,613 +0.09(+0.88%)
Dec 30, 2019 9.952 10.00 9.831 9.839 522,522 -0.13(-1.31%)
Dec 27, 2019 10.40 10.40 9.948 9.970 733,888 -0.37(-3.53%)
Dec 26, 2019 10.33 10.42 10.28 10.33 759,022 +0.00(+0.00%)
Dec 24, 2019 10.33 10.41 10.23 10.33 415,897 +0.13(+1.28%)
Dec 23, 2019 10.07 10.27 9.978 10.20 1,595,920 +0.14(+1.38%)
Dec 20, 2019 10.31 10.34 10.05 10.07 2,859,394 -0.15(-1.45%)
Dec 19, 2019 9.978 10.27 9.909 10.21 1,100,618 +0.23(+2.35%)
Dec 18, 2019 9.926 10.03 9.783 9.978 892,549 +0.07(+0.70%)
Dec 17, 2019 9.874 10.03 9.822 9.909 1,619,332 +0.06(+0.62%)
Dec 16, 2019 9.874 10.01 9.787 9.848 1,323,865 +0.16(+1.61%)
Dec 13, 2019 10.05 10.35 9.639 9.692 830,183 -0.34(-3.38%)
Dec 12, 2019 9.587 10.20 9.492 10.03 1,546,049 +0.44(+4.62%)
Dec 11, 2019 9.500 9.735 9.500 9.587 1,061,197 +0.12(+1.29%)
Dec 10, 2019 9.596 9.639 9.357 9.466 1,157,236 -0.15(-1.54%)
Dec 09, 2019 9.613 9.744 9.518 9.613 1,045,909 +0.01(+0.09%)
Dec 06, 2019 9.631 9.961 9.592 9.605 1,713,289 +0.13(+1.38%)
Dec 05, 2019 9.726 9.805 9.422 9.474 1,219,661 -0.23(-2.33%)
Dec 04, 2019 9.492 9.883 9.440 9.700 4,446,604 +0.44(+4.79%)
Dec 03, 2019 9.631 9.631 9.144 9.257 4,023,124 -0.69(-6.91%)
Dec 02, 2019 10.06 10.28 9.918 9.944 1,051,731 -0.12(-1.21%)
Nov 29, 2019 9.857 10.13 9.857 10.07 264,839 +0.04(+0.43%)
Nov 27, 2019 9.865 10.02 9.761 10.02 662,329 +0.16(+1.59%)
Nov 26, 2019 10.05 10.09 9.779 9.865 1,009,443 -0.22(-2.16%)
Nov 25, 2019 9.779 10.13 9.622 10.08 2,036,008 +0.42(+4.32%)
Nov 22, 2019 9.544 9.813 9.526 9.666 1,431,077 +0.12(+1.28%)
Nov 21, 2019 9.396 9.613 9.309 9.544 792,004 +0.19(+2.04%)
Nov 20, 2019 9.474 9.613 9.135 9.353 1,081,023 -0.25(-2.62%)
Nov 19, 2019 9.918 9.970 9.509 9.605 1,268,661 -0.22(-2.21%)
Nov 18, 2019 9.857 9.970 9.648 9.822 1,350,101 -0.03(-0.31%)
Nov 15, 2019 9.740 10.08 9.610 9.852 1,535,169 +0.21(+2.15%)
Nov 14, 2019 9.506 9.697 9.446 9.645 647,490 +0.11(+1.18%)
Nov 13, 2019 9.584 9.666 9.428 9.532 1,118,622 -0.13(-1.34%)
Nov 12, 2019 9.532 10.01 9.532 9.662 1,901,837 +0.16(+1.73%)
Nov 11, 2019 9.212 9.697 9.212 9.497 1,823,933 +0.16(+1.67%)
Nov 08, 2019 9.671 9.870 8.926 9.342 2,093,979 +0.08(+0.84%)
Nov 07, 2019 9.177 9.368 9.117 9.264 1,772,290 +0.18(+2.00%)
Nov 06, 2019 8.554 9.099 8.355 9.082 2,611,807 +0.53(+6.17%)
Nov 05, 2019 8.311 8.961 8.259 8.554 2,400,654 +0.29(+3.56%)
Nov 04, 2019 8.121 8.277 8.034 8.259 1,010,414 +0.29(+3.58%)
Nov 01, 2019 7.446 8.052 7.394 7.974 1,012,973 +0.62(+8.48%)
Oct 31, 2019 7.281 7.355 7.104 7.350 577,738 +0.00(+0.00%)
Oct 30, 2019 7.333 7.372 7.134 7.350 472,288 -0.02(-0.23%)
Oct 29, 2019 7.420 7.493 7.316 7.368 536,288 -0.12(-1.62%)
Oct 28, 2019 7.385 7.671 7.385 7.489 735,412 +0.17(+2.37%)
Oct 25, 2019 7.013 7.389 6.952 7.316 1,157,585 +0.26(+3.68%)
Oct 24, 2019 7.238 7.298 6.943 7.056 994,575 -0.13(-1.81%)
Oct 23, 2019 7.342 7.463 7.151 7.186 781,547 -0.13(-1.78%)
Oct 22, 2019 7.359 7.381 7.065 7.316 737,040 -0.08(-1.05%)
Oct 21, 2019 7.316 7.558 7.272 7.394 1,272,664 +0.24(+3.39%)
Oct 18, 2019 7.004 7.264 6.969 7.151 1,041,041 +0.10(+1.35%)
Oct 17, 2019 7.073 7.095 6.879 7.056 676,430 +0.00(+0.00%)
Oct 16, 2019 6.892 7.264 6.892 7.056 628,058 +0.18(+2.64%)
Oct 15, 2019 6.840 7.004 6.649 6.874 883,142 -0.01(-0.13%)
Oct 14, 2019 6.995 6.995 6.818 6.883 809,281 -0.18(-2.57%)
Oct 11, 2019 6.692 7.203 6.692 7.065 1,462,863 +0.56(+8.65%)
Oct 10, 2019 6.225 6.554 6.173 6.502 1,246,698 +0.34(+5.48%)
Oct 09, 2019 6.277 6.320 6.143 6.164 1,061,025 -0.02(-0.28%)
Oct 08, 2019 6.199 6.329 6.121 6.182 917,482 -0.15(-2.33%)
Oct 07, 2019 6.415 6.524 6.311 6.329 761,466 -0.15(-2.27%)
Oct 04, 2019 6.467 6.606 6.311 6.476 709,312 -0.05(-0.80%)
Oct 03, 2019 6.433 6.537 6.242 6.528 941,370 -0.01(-0.13%)
Oct 02, 2019 6.493 6.658 6.346 6.537 941,557 -0.12(-1.82%)
Oct 01, 2019 7.238 7.584 6.606 6.658 1,242,118 -0.53(-7.35%)
Sep 30, 2019 7.125 7.238 6.857 7.186 1,191,574 +0.10(+1.34%)
Sep 27, 2019 7.186 7.229 7.017 7.091 951,987 -0.10(-1.33%)
Sep 26, 2019 7.714 7.718 6.987 7.186 2,004,766 -0.58(-7.47%)
Sep 25, 2019 7.368 7.809 7.359 7.766 1,163,055 +0.35(+4.67%)
Sep 24, 2019 8.008 8.017 7.381 7.420 1,857,405 -0.60(-7.45%)
Sep 23, 2019 7.749 8.108 7.714 8.017 1,352,918 +0.15(+1.87%)
Sep 20, 2019 8.086 8.156 7.792 7.870 1,944,632 -0.19(-2.36%)
Sep 19, 2019 8.095 8.285 7.974 8.060 2,195,591 +0.02(+0.22%)
Sep 18, 2019 8.233 8.337 7.922 8.043 2,206,185 -0.24(-2.93%)
Sep 17, 2019 8.277 8.407 8.095 8.285 817,750 -0.12(-1.44%)
Sep 16, 2019 8.251 8.536 8.199 8.407 1,563,725 +0.05(+0.62%)
Sep 13, 2019 8.407 8.744 8.320 8.355 1,627,688 +0.03(+0.42%)
Sep 12, 2019 8.095 8.485 7.783 8.320 2,826,646 +0.15(+1.80%)
Sep 11, 2019 7.723 8.441 7.550 8.173 4,356,986 +0.47(+6.07%)
Sep 10, 2019 7.489 7.740 7.255 7.705 2,408,676 +0.21(+2.77%)
Sep 09, 2019 7.229 7.584 7.195 7.498 2,202,086 +0.26(+3.59%)
Sep 06, 2019 7.030 7.324 6.840 7.238 1,954,565 +0.23(+3.34%)
Sep 05, 2019 6.614 7.151 6.614 7.004 3,732,461 +0.49(+7.58%)
Sep 04, 2019 6.234 6.519 6.234 6.511 1,272,842 +0.38(+6.21%)
Sep 03, 2019 6.285 6.285 6.086 6.130 2,793,252 -0.30(-4.71%)
Aug 30, 2019 6.398 6.597 6.346 6.433 1,846,800 +0.13(+1.99%)
Aug 29, 2019 6.109 6.600 6.079 6.307 4,190,199 +0.31(+5.16%)
Aug 28, 2019 5.834 6.157 5.774 5.997 1,207,702 +0.13(+2.20%)
Aug 27, 2019 6.092 6.118 5.851 5.868 1,467,420 -0.14(-2.29%)
Aug 26, 2019 6.169 6.169 5.929 6.006 1,178,553 -0.04(-0.71%)
Aug 23, 2019 6.436 6.496 6.023 6.049 1,890,167 -0.52(-7.86%)
Aug 22, 2019 6.651 6.755 6.539 6.565 886,215 -0.11(-1.68%)
Aug 21, 2019 6.643 6.729 6.548 6.677 881,803 +0.14(+2.11%)
Aug 20, 2019 6.669 6.759 6.479 6.539 2,191,475 -0.19(-2.81%)
Aug 19, 2019 6.729 6.823 6.505 6.729 2,013,604 +0.20(+3.03%)
Aug 16, 2019 6.453 6.621 6.316 6.531 2,403,966 +0.09(+1.47%)
Aug 15, 2019 6.582 6.643 6.260 6.436 2,471,954 -0.22(-3.23%)
Aug 14, 2019 6.729 6.763 6.462 6.651 2,446,429 -0.35(-5.04%)
Aug 13, 2019 6.918 7.297 6.712 7.004 1,818,397 +0.06(+0.87%)
Aug 12, 2019 7.357 7.391 6.944 6.944 1,291,425 -0.46(-6.27%)
Aug 09, 2019 7.718 7.804 7.297 7.409 1,928,287 -0.34(-4.44%)
Aug 08, 2019 7.555 7.890 7.357 7.753 3,379,122 +0.02(+0.22%)
Aug 07, 2019 7.899 8.037 7.357 7.735 2,835,580 -0.01(-0.11%)
Aug 06, 2019 7.908 8.114 7.568 7.744 1,903,459 -0.17(-2.17%)
Aug 05, 2019 8.080 8.174 7.830 7.916 1,904,837 -0.44(-5.25%)
Aug 02, 2019 8.949 8.949 8.239 8.355 2,659,762 -0.81(-8.83%)
Aug 01, 2019 9.474 9.676 8.914 9.164 1,838,020 -0.35(-3.71%)
Jul 31, 2019 9.912 10.03 9.517 9.517 1,272,727 -0.46(-4.66%)
Jul 30, 2019 9.697 9.990 9.585 9.981 674,597 +0.15(+1.58%)
Jul 29, 2019 9.749 9.938 9.620 9.826 790,509 +0.07(+0.71%)
Jul 26, 2019 9.560 9.792 9.293 9.758 857,687 +0.21(+2.16%)
Jul 25, 2019 10.18 10.18 9.491 9.551 1,173,677 -0.64(-6.25%)
Jul 24, 2019 10.12 10.25 9.964 10.19 760,948 +0.02(+0.17%)
Jul 23, 2019 10.27 10.39 10.02 10.17 1,063,279 +0.00(+0.00%)
Jul 22, 2019 10.27 10.36 10.14 10.17 605,191 -0.01(-0.08%)
Jul 19, 2019 10.17 10.33 10.16 10.18 769,246 +0.02(+0.17%)
Jul 18, 2019 10.20 10.35 10.02 10.16 875,164 -0.06(-0.59%)
Jul 17, 2019 9.947 10.33 9.603 10.22 2,855,089 +0.24(+2.41%)
Jul 16, 2019 10.12 10.38 9.964 9.981 1,755,948 -0.21(-2.03%)
Jul 15, 2019 10.34 10.39 10.02 10.19 845,494 -0.12(-1.17%)
Jul 12, 2019 10.08 10.43 10.06 10.31 3,405,300 +0.26(+2.57%)
Jul 11, 2019 10.57 10.59 9.951 10.05 1,450,779 -0.48(-4.57%)
Jul 10, 2019 10.74 10.88 10.46 10.53 969,488 -0.09(-0.89%)
Jul 09, 2019 10.58 10.69 10.33 10.63 1,206,885 -0.06(-0.56%)
Jul 08, 2019 11.12 11.29 10.65 10.69 1,174,241 -0.46(-4.09%)
Jul 05, 2019 10.95 11.19 10.93 11.14 992,500 +0.09(+0.86%)
Jul 03, 2019 11.22 11.22 11.03 11.05 728,569 -0.10(-0.93%)
Jul 02, 2019 11.13 11.23 10.89 11.15 1,312,904 +0.04(+0.39%)
Jul 01, 2019 11.17 11.27 11.04 11.11 2,036,402 +0.11(+1.02%)
Jun 28, 2019 10.45 11.05 10.45 11.00 3,312,093 +0.55(+5.27%)
Jun 27, 2019 9.887 10.63 9.878 10.45 2,322,104 +0.55(+5.57%)
Jun 26, 2019 9.861 10.06 9.809 9.895 1,683,861 +0.14(+1.41%)
Jun 25, 2019 9.715 9.870 9.585 9.758 1,978,297 +0.07(+0.71%)
Jun 24, 2019 9.783 9.955 9.637 9.689 1,257,899 -0.09(-0.97%)
Jun 21, 2019 9.654 9.955 9.594 9.783 2,272,756 +0.03(+0.26%)
Jun 20, 2019 9.904 10.11 9.689 9.758 1,755,522 +0.01(+0.09%)
Jun 19, 2019 9.671 9.895 9.560 9.749 1,469,695 +0.04(+0.44%)
Jun 18, 2019 9.405 9.904 9.293 9.706 2,557,733 +0.34(+3.68%)
Jun 17, 2019 9.508 9.637 9.302 9.362 1,156,162 -0.17(-1.81%)
Jun 14, 2019 9.585 9.723 9.517 9.534 952,870 +0.00(+0.00%)
Jun 13, 2019 9.413 9.568 9.388 9.534 1,033,718 +0.22(+2.40%)
Jun 12, 2019 9.456 9.581 9.250 9.310 1,270,534 -0.25(-2.61%)
Jun 11, 2019 9.620 9.887 9.534 9.560 1,561,068 +0.10(+1.09%)
Jun 10, 2019 9.439 9.715 9.439 9.456 1,674,228 +0.03(+0.37%)
Jun 07, 2019 9.181 9.560 9.138 9.422 1,511,297 +0.24(+2.62%)
Jun 06, 2019 9.207 9.412 8.927 9.181 2,283,225 -0.03(-0.28%)
Jun 05, 2019 9.250 9.258 8.732 9.207 2,092,349 -0.12(-1.29%)
Jun 04, 2019 8.845 9.499 8.803 9.327 2,332,120 +0.65(+7.54%)
Jun 03, 2019 8.217 8.742 8.166 8.673 4,055,906 +0.70(+8.74%)
May 31, 2019 8.097 8.243 7.804 7.976 5,316,968 -0.34(-4.14%)
May 30, 2019 9.689 9.895 8.183 8.321 7,087,382 -1.38(-14.20%)
May 29, 2019 9.715 9.793 9.362 9.697 2,943,852 +0.11(+1.17%)
May 28, 2019 9.413 9.603 9.276 9.585 1,444,999 +0.22(+2.39%)
May 24, 2019 9.388 9.568 9.198 9.362 890,345 +0.10(+1.12%)
May 23, 2019 9.207 9.353 9.104 9.258 1,373,691 -0.15(-1.65%)
May 22, 2019 9.302 9.603 9.198 9.413 1,749,530 -0.01(-0.09%)
May 21, 2019 9.241 9.646 9.224 9.422 2,284,088 +0.49(+5.49%)
May 20, 2019 8.871 9.052 8.699 8.931 1,901,727 -0.15(-1.61%)
May 17, 2019 9.138 9.310 8.949 9.078 2,371,890 -0.27(-2.90%)
May 16, 2019 8.903 9.357 8.857 9.349 3,903,521 +0.42(+4.70%)
May 15, 2019 9.152 9.255 8.912 8.929 2,073,495 -0.36(-3.87%)
May 14, 2019 8.920 9.387 8.869 9.289 2,552,454 +0.39(+4.43%)
May 13, 2019 9.212 9.452 8.800 8.895 2,505,479 -0.72(-7.49%)
May 10, 2019 9.597 9.923 9.220 9.614 4,685,473 -0.24(-2.43%)
May 09, 2019 10.51 10.51 9.812 9.854 3,392,496 -0.39(-3.77%)
May 08, 2019 10.30 10.57 10.15 10.24 2,304,981 -0.05(-0.50%)
May 07, 2019 10.77 10.87 10.24 10.29 1,989,065 -0.67(-6.10%)
May 06, 2019 11.16 11.25 10.74 10.96 1,876,725 -0.51(-4.41%)
May 03, 2019 11.15 11.60 11.02 11.47 2,688,516 +0.38(+3.40%)
May 02, 2019 11.17 11.35 10.94 11.09 3,076,376 -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.