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

Tronox Inc (NY: TROX )

19.18 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Mar 31, 2016 5.419 5.443 5.181 5.238 1,296,757 -0.20(-3.62%)
Mar 30, 2016 5.017 5.484 5.009 5.435 1,754,940 +0.48(+9.59%)
Mar 29, 2016 4.689 5.107 4.574 4.960 1,069,368 +0.23(+4.85%)
Mar 28, 2016 4.779 4.837 4.566 4.730 645,515 -0.01(-0.17%)
Mar 24, 2016 4.566 4.738 4.738 4.738 433,897 +0.02(+0.52%)
Mar 23, 2016 5.001 5.115 4.591 4.714 731,092 -0.40(-7.85%)
Mar 22, 2016 4.992 5.189 4.910 5.115 1,184,736 -0.02(-0.32%)
Mar 21, 2016 5.124 5.148 4.869 5.132 919,380 -0.03(-0.63%)
Mar 18, 2016 4.869 5.197 4.779 5.165 3,385,081 +0.43(+9.00%)
Mar 17, 2016 4.337 4.853 4.296 4.738 2,628,965 +0.43(+10.10%)
Mar 16, 2016 4.533 4.542 4.132 4.304 1,522,821 -0.08(-1.87%)
Mar 15, 2016 4.501 4.648 4.328 4.386 1,056,511 -0.33(-6.96%)
Mar 14, 2016 4.804 4.829 4.542 4.714 841,591 -0.04(-0.86%)
Mar 11, 2016 4.861 4.927 4.648 4.755 808,178 -0.02(-0.34%)
Mar 10, 2016 4.951 5.025 4.599 4.771 755,716 -0.22(-4.43%)
Mar 09, 2016 4.812 5.017 4.386 4.992 1,160,378 +0.27(+5.73%)
Mar 08, 2016 5.427 5.452 4.607 4.722 2,563,674 -0.73(-13.38%)
Mar 07, 2016 4.443 5.632 4.435 5.452 3,018,226 +0.95(+21.13%)
Mar 04, 2016 4.878 5.048 4.402 4.501 1,934,666 -0.31(-6.47%)
Mar 03, 2016 4.419 4.927 4.419 4.812 2,252,485 +0.39(+8.70%)
Mar 02, 2016 4.017 4.460 3.951 4.427 2,026,512 +0.39(+9.53%)
Mar 01, 2016 4.096 4.143 3.620 4.042 1,871,301 +0.00(+0.00%)
Feb 29, 2016 3.737 4.315 3.722 4.042 3,128,501 +0.37(+9.98%)
Feb 26, 2016 3.449 3.800 3.410 3.675 2,073,343 +0.27(+7.78%)
Feb 25, 2016 2.988 3.558 2.926 3.410 3,746,663 +0.44(+15.00%)
Feb 24, 2016 2.356 3.238 2.333 2.965 4,675,713 +0.46(+18.38%)
Feb 23, 2016 2.715 2.856 2.465 2.504 1,249,736 -0.23(-8.55%)
Feb 22, 2016 2.661 2.895 2.661 2.739 1,267,409 +0.14(+5.41%)
Feb 19, 2016 2.700 2.770 2.551 2.598 785,586 -0.14(-5.13%)
Feb 18, 2016 2.910 2.957 2.715 2.739 1,160,404 -0.17(-5.90%)
Feb 17, 2016 2.528 2.996 2.520 2.910 2,246,537 +0.41(+16.56%)
Feb 16, 2016 2.512 2.551 2.364 2.497 833,058 +0.03(+1.27%)
Feb 12, 2016 2.450 2.465 2.465 2.465 746,589 -0.02(-0.63%)
Feb 11, 2016 2.668 2.668 2.426 2.481 1,058,529 -0.18(-6.74%)
Feb 10, 2016 2.622 2.746 2.504 2.661 1,301,499 +0.08(+3.02%)
Feb 09, 2016 2.645 2.668 2.481 2.583 1,204,225 -0.10(-3.78%)
Feb 08, 2016 2.824 2.824 2.571 2.684 872,150 -0.18(-6.27%)
Feb 05, 2016 2.996 3.121 2.840 2.863 1,106,401 -0.16(-5.41%)
Feb 04, 2016 2.684 3.027 2.614 3.027 1,913,465 +0.39(+14.79%)
Feb 03, 2016 2.583 2.668 2.403 2.637 934,786 +0.11(+4.32%)
Feb 02, 2016 2.661 2.707 2.504 2.528 1,207,298 -0.20(-7.43%)
Feb 01, 2016 2.731 2.809 2.583 2.731 1,168,809 -0.05(-1.96%)
Jan 29, 2016 2.590 2.809 2.575 2.785 1,395,505 +0.20(+7.53%)
Jan 28, 2016 2.910 2.941 2.583 2.590 757,808 -0.24(-8.54%)
Jan 27, 2016 2.746 2.988 2.668 2.832 881,541 +0.06(+2.25%)
Jan 26, 2016 2.778 2.910 2.606 2.770 652,170 -0.01(-0.28%)
Jan 25, 2016 3.012 3.121 2.715 2.778 1,042,793 -0.24(-8.01%)
Jan 22, 2016 2.957 3.214 2.817 3.019 1,379,555 +0.17(+6.03%)
Jan 21, 2016 2.762 2.918 2.543 2.848 1,631,481 +0.01(+0.27%)
Jan 20, 2016 2.239 2.848 2.173 2.840 2,658,367 +0.50(+21.33%)
Jan 19, 2016 2.629 2.676 2.200 2.341 2,599,555 -0.27(-10.18%)
Jan 15, 2016 2.458 2.606 2.606 2.606 1,623,015 +0.03(+1.21%)
Jan 14, 2016 2.426 2.645 2.278 2.575 1,752,505 +0.16(+6.80%)
Jan 13, 2016 2.676 2.778 2.403 2.411 2,273,971 -0.27(-9.91%)
Jan 12, 2016 2.856 2.887 2.661 2.676 1,250,078 -0.11(-3.92%)
Jan 11, 2016 3.136 3.222 2.700 2.785 2,189,272 -0.37(-11.63%)
Jan 08, 2016 2.895 3.152 2.856 3.152 1,300,617 +0.31(+10.99%)
Jan 07, 2016 3.051 3.058 2.826 2.840 1,730,820 -0.31(-9.90%)
Jan 06, 2016 3.183 3.191 3.058 3.152 1,139,470 -0.12(-3.81%)
Jan 05, 2016 3.261 3.347 3.121 3.277 560,532 +0.02(+0.48%)
Jan 04, 2016 3.012 3.285 2.926 3.261 1,422,406 +0.21(+6.91%)
Dec 31, 2015 3.230 3.051 3.051 3.051 1,125,588 -0.20(-6.23%)
Dec 30, 2015 3.480 3.620 3.214 3.253 1,291,073 -0.31(-8.75%)
Dec 29, 2015 3.503 3.768 3.503 3.566 905,379 +0.10(+2.93%)
Dec 28, 2015 3.667 3.729 3.292 3.464 1,055,660 -0.26(-6.92%)
Dec 24, 2015 3.823 3.722 3.722 3.722 602,270 -0.10(-2.65%)
Dec 23, 2015 3.238 3.886 3.238 3.823 2,156,788 +0.65(+20.39%)
Dec 22, 2015 2.801 3.214 2.739 3.175 1,911,216 +0.41(+14.65%)
Dec 21, 2015 2.848 2.988 2.746 2.770 3,256,844 -0.09(-3.01%)
Dec 18, 2015 2.419 2.961 2.395 2.856 4,840,418 +0.51(+22.00%)
Dec 17, 2015 2.606 2.637 2.325 2.341 2,398,981 -0.27(-10.18%)
Dec 16, 2015 2.512 2.629 2.442 2.606 1,745,361 +0.10(+4.05%)
Dec 15, 2015 2.567 2.661 2.497 2.504 1,789,147 +0.00(+0.00%)
Dec 14, 2015 3.082 3.113 2.497 2.504 4,065,069 -0.61(-19.55%)
Dec 11, 2015 3.261 3.285 3.031 3.113 2,841,007 -0.22(-6.56%)
Dec 10, 2015 3.292 3.425 3.292 3.332 745,050 +0.02(+0.47%)
Dec 09, 2015 3.332 3.558 3.214 3.316 1,398,403 +0.01(+0.24%)
Dec 08, 2015 3.472 3.597 3.277 3.308 1,945,784 -0.20(-5.78%)
Dec 07, 2015 4.276 4.276 3.433 3.511 2,570,621 -0.87(-19.79%)
Dec 04, 2015 4.666 4.744 4.338 4.377 914,507 -0.34(-7.27%)
Dec 03, 2015 4.603 4.857 4.603 4.720 935,953 +0.15(+3.24%)
Dec 02, 2015 4.728 4.822 4.432 4.572 986,424 -0.20(-4.25%)
Dec 01, 2015 4.525 4.861 4.486 4.775 1,271,940 +0.23(+5.15%)
Nov 30, 2015 4.120 4.572 4.065 4.541 1,781,169 +0.45(+11.07%)
Nov 27, 2015 4.190 4.244 4.003 4.088 310,573 -0.15(-3.50%)
Nov 25, 2015 3.963 4.237 4.237 4.237 911,031 +0.24(+6.05%)
Nov 24, 2015 4.057 4.127 3.932 3.995 1,410,598 -0.07(-1.73%)
Nov 23, 2015 3.612 4.198 3.566 4.065 1,613,413 +0.46(+12.77%)
Nov 20, 2015 4.330 4.408 3.511 3.605 2,529,945 -0.69(-16.15%)
Nov 19, 2015 4.198 4.361 4.190 4.299 789,756 +0.07(+1.66%)
Nov 18, 2015 4.120 4.385 4.073 4.229 1,601,870 +0.16(+4.03%)
Nov 17, 2015 4.190 4.194 3.979 4.065 1,255,220 -0.13(-3.16%)
Nov 16, 2015 4.322 4.447 4.049 4.198 1,320,333 -0.12(-2.89%)
Nov 13, 2015 3.792 4.361 3.683 4.322 1,871,105 +0.49(+12.83%)
Nov 12, 2015 3.683 3.893 3.480 3.831 2,670,415 -0.02(-0.41%)
Nov 11, 2015 4.151 4.169 3.809 3.846 2,243,556 -0.30(-7.17%)
Nov 10, 2015 4.314 4.366 4.062 4.143 1,069,820 -0.19(-4.45%)
Nov 09, 2015 4.166 4.418 3.950 4.337 1,911,305 +0.16(+3.91%)
Nov 06, 2015 4.010 4.285 3.743 4.173 2,001,858 +0.07(+1.63%)
Nov 05, 2015 4.775 4.804 4.054 4.106 4,446,101 -0.69(-14.40%)
Nov 04, 2015 5.198 5.302 4.760 4.797 1,622,470 -0.39(-7.45%)
Nov 03, 2015 4.916 5.339 4.908 5.183 1,695,233 +0.25(+4.96%)
Nov 02, 2015 4.574 5.094 4.544 4.938 1,376,644 +0.33(+7.09%)
Oct 30, 2015 4.983 4.983 4.552 4.611 1,095,663 -0.35(-7.04%)
Oct 29, 2015 4.886 5.035 4.856 4.960 609,975 +0.02(+0.45%)
Oct 28, 2015 4.619 5.220 4.463 4.938 2,018,493 +0.33(+7.26%)
Oct 27, 2015 4.760 4.793 4.515 4.604 1,667,527 -0.24(-4.91%)
Oct 26, 2015 5.012 5.012 4.782 4.841 823,145 -0.16(-3.26%)
Oct 23, 2015 5.079 5.317 4.916 5.005 1,427,285 -0.07(-1.46%)
Oct 22, 2015 5.257 5.395 4.931 5.079 1,336,192 -0.10(-2.01%)
Oct 21, 2015 5.317 5.317 5.035 5.183 927,419 -0.13(-2.51%)
Oct 20, 2015 5.079 5.495 5.049 5.317 899,053 +0.20(+3.92%)
Oct 19, 2015 5.190 5.339 5.027 5.116 719,725 -0.16(-3.09%)
Oct 16, 2015 5.606 5.606 5.020 5.280 1,134,604 -0.32(-5.70%)
Oct 15, 2015 5.473 5.614 5.035 5.599 1,075,935 +0.12(+2.17%)
Oct 14, 2015 5.116 5.502 5.027 5.480 1,266,489 +0.37(+7.27%)
Oct 13, 2015 4.812 5.398 4.778 5.109 1,785,219 +0.15(+2.99%)
Oct 12, 2015 5.517 5.569 4.945 4.960 1,652,088 -0.54(-9.85%)
Oct 09, 2015 5.755 5.762 5.328 5.502 2,433,738 -0.19(-3.26%)
Oct 08, 2015 5.339 6.386 5.320 5.688 4,652,334 +0.78(+15.88%)
Oct 07, 2015 5.205 5.495 4.648 4.908 3,338,042 -0.27(-5.30%)
Oct 06, 2015 4.062 5.710 4.047 5.183 6,725,305 +1.15(+28.54%)
Oct 05, 2015 3.557 4.047 3.512 4.032 3,091,877 +0.54(+15.53%)
Oct 02, 2015 3.074 3.557 2.993 3.490 2,725,807 +0.40(+12.98%)
Oct 01, 2015 3.275 3.477 3.063 3.089 2,227,628 -0.16(-4.81%)
Sep 30, 2015 3.141 3.245 3.044 3.245 2,622,464 +0.13(+4.05%)
Sep 29, 2015 3.089 3.189 2.903 3.119 3,819,919 +0.09(+2.94%)
Sep 28, 2015 3.861 3.943 3.022 3.030 5,592,265 -0.91(-23.02%)
Sep 25, 2015 3.973 4.099 3.832 3.936 1,878,830 +0.00(+0.00%)
Sep 24, 2015 3.958 3.995 3.832 3.936 1,285,978 -0.09(-2.21%)
Sep 23, 2015 4.381 4.381 3.794 4.025 3,471,145 -0.31(-7.19%)
Sep 22, 2015 4.463 4.515 4.247 4.337 2,335,458 -0.25(-5.50%)
Sep 21, 2015 4.626 4.738 4.530 4.589 1,304,048 -0.04(-0.80%)
Sep 18, 2015 4.634 4.693 4.448 4.626 1,933,665 -0.15(-3.11%)
Sep 17, 2015 4.997 5.020 4.745 4.775 1,175,448 -0.24(-4.74%)
Sep 16, 2015 4.752 5.131 4.752 5.012 845,117 +0.25(+5.14%)
Sep 15, 2015 4.871 4.983 4.752 4.767 1,000,236 -0.06(-1.23%)
Sep 14, 2015 4.812 4.834 4.600 4.827 974,069 -0.02(-0.46%)
Sep 11, 2015 4.997 5.020 4.819 4.849 1,345,612 -0.20(-3.97%)
Sep 10, 2015 5.109 5.139 4.893 5.049 954,332 -0.08(-1.59%)
Sep 09, 2015 5.272 5.332 5.057 5.131 1,241,374 -0.07(-1.29%)
Sep 08, 2015 5.198 5.361 5.109 5.198 1,016,650 +0.07(+1.30%)
Sep 04, 2015 5.272 5.131 5.131 5.131 1,050,421 -0.25(-4.69%)
Sep 03, 2015 5.384 5.569 5.272 5.384 1,984,391 +0.04(+0.69%)
Sep 02, 2015 5.569 5.651 5.257 5.346 1,714,698 -0.12(-2.17%)
Sep 01, 2015 5.792 5.933 5.413 5.465 1,612,728 -0.51(-8.57%)
Aug 31, 2015 5.747 6.215 5.584 5.978 2,506,814 +0.25(+4.27%)
Aug 28, 2015 5.666 5.985 5.591 5.733 2,144,338 +0.08(+1.45%)
Aug 27, 2015 5.384 5.762 5.354 5.651 1,799,765 +0.33(+6.14%)
Aug 26, 2015 5.406 5.406 5.235 5.324 909,188 +0.04(+0.70%)
Aug 25, 2015 5.755 5.755 5.228 5.287 1,411,871 -0.25(-4.43%)
Aug 24, 2015 5.539 5.929 5.354 5.532 1,423,675 -0.36(-6.05%)
Aug 21, 2015 5.963 6.022 5.773 5.888 1,762,687 -0.14(-2.34%)
Aug 20, 2015 5.985 6.186 5.940 6.030 1,518,625 +0.07(+1.12%)
Aug 19, 2015 6.052 6.089 5.640 5.963 2,579,778 -0.09(-1.47%)
Aug 18, 2015 6.512 6.683 6.030 6.052 1,269,074 -0.50(-7.70%)
Aug 17, 2015 6.572 6.624 6.341 6.557 1,975,655 -0.10(-1.56%)
Aug 14, 2015 6.560 6.798 6.552 6.661 1,066,134 +0.06(+0.88%)
Aug 13, 2015 6.899 6.957 6.473 6.603 1,541,394 -0.35(-4.99%)
Aug 12, 2015 7.231 7.296 6.841 6.950 1,359,311 -0.41(-5.59%)
Aug 11, 2015 7.513 7.578 7.235 7.362 907,118 -0.28(-3.69%)
Aug 10, 2015 7.658 8.250 7.412 7.643 1,656,215 +0.00(+0.00%)
Aug 07, 2015 7.737 8.077 7.614 7.643 1,015,314 -0.18(-2.31%)
Aug 06, 2015 7.795 7.968 7.210 7.824 2,661,807 -0.12(-1.55%)
Aug 05, 2015 7.304 8.561 7.304 7.947 2,753,537 +0.13(+1.66%)
Aug 04, 2015 7.773 8.098 7.773 7.817 1,348,535 +0.04(+0.56%)
Aug 03, 2015 7.903 8.004 7.715 7.773 1,027,945 -0.16(-2.00%)
Jul 31, 2015 7.788 8.012 7.730 7.932 546,933 +0.16(+2.04%)
Jul 30, 2015 7.939 8.098 7.701 7.773 840,217 -0.21(-2.62%)
Jul 29, 2015 7.853 8.308 7.708 7.983 1,402,026 +0.16(+2.03%)
Jul 28, 2015 7.766 7.878 7.564 7.824 962,328 +0.10(+1.31%)
Jul 27, 2015 7.773 7.961 7.578 7.723 1,113,415 -0.14(-1.75%)
Jul 24, 2015 8.279 8.315 7.766 7.860 938,146 -0.44(-5.31%)
Jul 23, 2015 8.373 8.460 8.221 8.301 1,746,197 -0.01(-0.09%)
Jul 22, 2015 8.777 8.828 8.239 8.308 1,399,660 -0.51(-5.81%)
Jul 21, 2015 9.059 9.139 8.792 8.821 830,043 -0.27(-3.02%)
Jul 20, 2015 9.225 9.225 8.698 9.095 3,807,585 -0.16(-1.72%)
Jul 17, 2015 9.522 9.522 9.196 9.254 1,236,776 -0.27(-2.88%)
Jul 16, 2015 9.803 9.803 9.406 9.529 830,555 -0.35(-3.58%)
Jul 15, 2015 10.43 10.48 9.832 9.883 839,682 -0.59(-5.59%)
Jul 14, 2015 10.04 10.55 9.998 10.47 943,514 +0.42(+4.17%)
Jul 13, 2015 9.753 10.09 9.695 10.05 556,478 +0.34(+3.50%)
Jul 10, 2015 9.507 9.709 9.428 9.709 650,431 +0.27(+2.83%)
Jul 09, 2015 9.652 9.730 9.435 9.442 859,934 -0.03(-0.31%)
Jul 08, 2015 9.890 9.984 9.341 9.471 1,247,407 -0.52(-5.21%)
Jul 07, 2015 10.02 10.03 9.767 9.991 1,928,240 -0.06(-0.57%)
Jul 06, 2015 10.27 10.27 9.969 10.05 832,892 -0.39(-3.74%)
Jul 02, 2015 10.54 10.44 10.44 10.44 601,862 -0.05(-0.48%)
Jul 01, 2015 10.62 10.66 10.35 10.49 909,113 -0.08(-0.75%)
Jun 30, 2015 11.00 11.00 10.42 10.57 1,761,767 -0.31(-2.85%)
Jun 29, 2015 11.26 11.31 10.79 10.88 1,264,934 -0.45(-3.95%)
Jun 26, 2015 11.72 11.73 11.16 11.33 1,634,963 -0.40(-3.45%)
Jun 25, 2015 12.27 12.27 11.65 11.73 1,145,190 -0.50(-4.08%)
Jun 24, 2015 12.02 12.30 11.94 12.23 579,386 +0.17(+1.38%)
Jun 23, 2015 12.19 12.25 12.00 12.06 602,696 -0.15(-1.24%)
Jun 22, 2015 12.43 12.47 12.05 12.22 747,073 -0.15(-1.23%)
Jun 19, 2015 12.22 12.40 12.13 12.37 807,500 +0.14(+1.12%)
Jun 18, 2015 12.09 12.30 12.04 12.23 545,100 +0.14(+1.19%)
Jun 17, 2015 12.19 12.28 11.93 12.09 450,298 -0.05(-0.42%)
Jun 16, 2015 12.06 12.28 11.92 12.14 820,614 +0.05(+0.42%)
Jun 15, 2015 12.01 12.11 11.80 12.09 750,933 -0.05(-0.42%)
Jun 12, 2015 12.14 12.23 12.11 12.14 489,562 -0.06(-0.47%)
Jun 11, 2015 12.22 12.30 12.11 12.19 334,558 -0.02(-0.18%)
Jun 10, 2015 12.16 12.32 12.14 12.22 436,485 +0.17(+1.38%)
Jun 09, 2015 12.13 12.19 11.98 12.05 576,450 -0.05(-0.42%)
Jun 08, 2015 12.51 12.53 11.93 12.10 774,096 -0.34(-2.73%)
Jun 05, 2015 12.43 12.58 12.30 12.44 1,003,206 -0.03(-0.23%)
Jun 04, 2015 12.69 12.89 12.33 12.47 709,693 -0.29(-2.27%)
Jun 03, 2015 12.64 12.83 12.53 12.76 567,480 +0.17(+1.32%)
Jun 02, 2015 12.01 12.70 12.01 12.59 686,740 +0.58(+4.81%)
Jun 01, 2015 12.19 12.25 11.86 12.01 795,097 -0.17(-1.36%)
May 29, 2015 12.30 12.36 12.03 12.18 614,322 -0.14(-1.11%)
May 28, 2015 12.33 12.39 12.20 12.32 404,241 -0.06(-0.47%)
May 27, 2015 12.49 12.57 12.30 12.38 803,426 -0.04(-0.35%)
May 26, 2015 12.49 12.49 12.26 12.42 916,405 -0.17(-1.32%)
May 22, 2015 12.82 12.58 12.58 12.58 858,636 -0.30(-2.30%)
May 21, 2015 13.03 13.07 12.82 12.88 430,638 -0.10(-0.78%)
May 20, 2015 13.16 13.27 12.97 12.98 560,073 -0.20(-1.48%)
May 19, 2015 13.32 13.43 12.93 13.18 1,097,645 -0.25(-1.83%)
May 18, 2015 13.46 13.52 13.31 13.42 409,298 -0.08(-0.59%)
May 15, 2015 13.45 13.57 13.13 13.50 713,969 +0.09(+0.65%)
May 14, 2015 13.13 13.76 13.12 13.42 1,037,218 +0.28(+2.14%)
May 13, 2015 13.94 13.95 13.11 13.13 1,135,761 -0.32(-2.38%)
May 12, 2015 12.87 13.50 12.83 13.45 1,035,172 +0.62(+4.83%)
May 11, 2015 13.33 13.38 12.83 12.83 865,963 -0.58(-4.35%)
May 08, 2015 13.83 13.87 13.18 13.42 1,402,176 -0.34(-2.49%)
May 07, 2015 14.15 14.42 13.50 13.76 1,823,796 -0.95(-6.44%)
May 06, 2015 14.79 14.88 14.52 14.71 797,927 +0.07(+0.49%)
May 05, 2015 15.05 15.34 14.55 14.64 580,503 -0.34(-2.28%)
May 04, 2015 15.04 15.30 14.89 14.98 531,081 -0.02(-0.14%)
May 01, 2015 14.93 15.17 14.90 15.00 598,282 +0.07(+0.48%)
Apr 30, 2015 15.16 15.25 14.89 14.93 399,035 -0.33(-2.15%)
Apr 29, 2015 15.23 15.64 15.12 15.26 441,317 -0.05(-0.33%)
Apr 28, 2015 15.10 15.31 15.10 15.31 250,075 +0.18(+1.18%)
Apr 27, 2015 15.00 15.34 14.89 15.13 425,290 +0.19(+1.29%)
Apr 24, 2015 14.99 15.29 14.79 14.94 447,960 -0.03(-0.19%)
Apr 23, 2015 14.89 15.03 14.81 14.97 457,942 +0.10(+0.67%)
Apr 22, 2015 14.97 15.11 14.76 14.87 464,427 -0.11(-0.76%)
Apr 21, 2015 15.42 15.51 14.90 14.98 789,286 -0.47(-3.04%)
Apr 20, 2015 15.52 15.61 15.39 15.45 424,040 -0.08(-0.50%)
Apr 17, 2015 15.59 15.69 15.41 15.53 432,827 -0.16(-1.04%)
Apr 16, 2015 15.96 16.05 15.51 15.69 527,322 -0.33(-2.05%)
Apr 15, 2015 15.96 16.11 15.80 16.02 463,378 +0.17(+1.08%)
Apr 14, 2015 15.32 15.88 15.25 15.85 621,415 +0.60(+3.93%)
Apr 13, 2015 15.16 15.29 15.07 15.25 182,923 +0.10(+0.66%)
Apr 10, 2015 15.26 15.39 15.11 15.15 318,783 -0.06(-0.42%)
Apr 09, 2015 14.92 15.31 14.92 15.21 238,495 +0.25(+1.67%)
Apr 08, 2015 14.95 15.09 14.79 14.97 283,807 -0.03(-0.19%)
Apr 07, 2015 15.14 15.29 14.98 14.99 284,545 -0.15(-0.99%)
Apr 06, 2015 14.47 15.19 14.47 15.14 688,963 +0.68(+4.68%)
Apr 02, 2015 14.61 14.47 14.47 14.47 388,703 -0.21(-1.46%)
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.