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 (%)
Mar 31, 2017 15.23 15.70 15.18 15.37 985,553 -0.03(-0.22%)
Mar 30, 2017 14.76 15.46 14.67 15.40 2,465,302 +0.69(+4.70%)
Mar 29, 2017 14.38 15.03 14.28 14.71 1,252,300 +0.35(+2.44%)
Mar 28, 2017 13.72 14.54 13.72 14.36 1,245,272 +0.62(+4.49%)
Mar 27, 2017 13.25 13.76 12.92 13.74 725,497 +0.12(+0.92%)
Mar 24, 2017 13.93 14.09 13.33 13.62 898,690 -0.26(-1.86%)
Mar 23, 2017 13.74 14.06 13.66 13.88 1,023,163 +0.13(+0.97%)
Mar 22, 2017 13.97 14.02 13.40 13.74 1,560,502 -0.31(-2.19%)
Mar 21, 2017 14.31 14.44 13.83 14.05 2,462,218 -0.27(-1.92%)
Mar 20, 2017 14.03 14.47 13.97 14.33 1,258,171 +0.28(+2.02%)
Mar 17, 2017 13.95 14.23 13.85 14.04 2,354,224 +0.26(+1.87%)
Mar 16, 2017 14.14 14.14 13.58 13.78 784,503 +0.07(+0.49%)
Mar 15, 2017 13.72 13.78 13.27 13.72 1,270,922 +0.41(+3.07%)
Mar 14, 2017 13.23 13.34 12.86 13.31 939,775 -0.17(-1.24%)
Mar 13, 2017 13.53 13.11 13.48 1,040,780 +0.15(+1.12%)
Mar 10, 2017 13.56 13.86 13.20 13.33 1,095,785 -0.07(-0.56%)
Mar 09, 2017 13.64 13.98 13.31 13.40 1,539,052 -0.39(-2.84%)
Mar 08, 2017 14.80 14.81 13.49 13.79 2,516,559 -1.03(-6.97%)
Mar 07, 2017 14.68 14.86 14.49 14.83 1,347,603 +0.11(+0.74%)
Mar 06, 2017 14.59 14.84 14.46 14.72 1,113,567 -0.21(-1.40%)
Mar 03, 2017 14.65 15.01 14.61 14.93 1,428,917 +0.22(+1.53%)
Mar 02, 2017 14.99 15.05 14.53 14.70 1,162,625 -0.34(-2.24%)
Mar 01, 2017 14.87 15.17 14.69 15.04 1,837,199 +0.64(+4.44%)
Feb 28, 2017 14.92 15.12 14.22 14.40 1,658,936 -0.64(-4.25%)
Feb 27, 2017 14.71 15.46 14.58 15.04 2,415,412 +0.58(+4.02%)
Feb 24, 2017 14.68 15.00 14.30 14.46 2,569,769 -0.56(-3.71%)
Feb 23, 2017 15.79 16.04 14.91 15.01 2,843,215 -1.01(-6.32%)
Feb 22, 2017 16.08 16.61 15.84 16.03 3,069,913 -0.15(-0.92%)
Feb 21, 2017 14.86 16.44 14.50 16.18 7,398,533 +4.20(+35.02%)
Feb 17, 2017 11.98 11.98 11.98 0 +0.12(+0.98%)
Feb 16, 2017 11.87 12.16 11.79 11.86 609,915 -0.01(-0.07%)
Feb 15, 2017 11.85 12.07 11.76 11.87 953,318 -0.10(-0.83%)
Feb 14, 2017 11.96 12.15 11.81 11.97 895,757 -0.04(-0.35%)
Feb 13, 2017 11.72 12.13 11.59 12.01 1,502,745 +0.39(+3.36%)
Feb 10, 2017 11.56 11.71 11.33 11.62 1,690,066 +0.12(+1.08%)
Feb 09, 2017 11.09 11.52 10.98 11.50 1,329,783 +0.49(+4.45%)
Feb 08, 2017 10.78 11.02 10.49 11.01 850,887 +0.22(+2.08%)
Feb 07, 2017 10.88 11.12 10.69 10.78 843,048 -0.04(-0.38%)
Feb 06, 2017 10.81 10.83 10.40 10.83 587,583 -0.05(-0.46%)
Feb 03, 2017 10.98 10.99 10.76 10.88 780,104 -0.07(-0.61%)
Feb 02, 2017 11.03 11.07 10.84 10.94 1,259,555 -0.08(-0.75%)
Feb 01, 2017 10.51 11.06 10.41 11.03 2,212,066 +0.62(+5.99%)
Jan 31, 2017 9.945 10.51 9.754 10.40 2,745,245 +0.37(+3.64%)
Jan 30, 2017 10.07 10.07 9.746 10.04 522,610 -0.13(-1.31%)
Jan 27, 2017 10.33 10.33 10.08 10.17 369,822 -0.18(-1.77%)
Jan 26, 2017 10.36 10.47 10.17 10.35 625,763 -0.06(-0.56%)
Jan 25, 2017 10.39 10.46 10.23 10.41 604,055 +0.11(+1.05%)
Jan 24, 2017 9.887 10.38 9.887 10.30 1,065,598 +0.56(+5.71%)
Jan 23, 2017 9.787 9.895 9.530 9.746 585,584 -0.04(-0.42%)
Jan 20, 2017 9.546 9.879 9.472 9.787 866,254 +0.31(+3.24%)
Jan 19, 2017 9.920 9.970 9.172 9.480 1,291,513 -0.45(-4.52%)
Jan 18, 2017 10.12 10.20 9.721 9.928 936,185 -0.18(-1.81%)
Jan 17, 2017 10.33 10.33 10.08 10.11 612,747 -0.22(-2.09%)
Jan 13, 2017 10.33 10.33 10.33 0 +0.11(+1.06%)
Jan 12, 2017 10.32 10.39 9.887 10.22 723,547 -0.10(-0.97%)
Jan 11, 2017 10.25 10.35 10.11 10.32 677,736 +0.05(+0.49%)
Jan 10, 2017 9.820 10.34 9.634 10.27 1,572,175 +0.50(+5.10%)
Jan 09, 2017 9.712 10.09 9.538 9.771 1,260,249 +0.05(+0.51%)
Jan 06, 2017 9.638 9.804 9.314 9.721 1,103,321 +0.12(+1.30%)
Jan 05, 2017 9.945 9.970 9.388 9.596 1,370,229 -0.36(-3.59%)
Jan 04, 2017 9.322 10.02 9.264 9.953 2,316,863 +0.71(+7.64%)
Jan 03, 2017 8.724 9.264 8.649 9.247 1,321,384 +0.68(+7.95%)
Dec 30, 2016 8.566 8.566 8.566 0 -0.02(-0.19%)
Dec 29, 2016 8.848 8.923 8.483 8.583 780,967 -0.27(-3.10%)
Dec 28, 2016 8.948 9.048 8.774 8.857 616,858 -0.03(-0.37%)
Dec 27, 2016 8.981 9.156 8.882 8.890 429,812 -0.09(-1.02%)
Dec 23, 2016 8.981 8.981 8.981 0 +0.04(+0.46%)
Dec 22, 2016 9.546 9.546 8.865 8.940 1,020,969 -0.57(-6.03%)
Dec 21, 2016 9.563 9.624 9.372 9.513 647,060 -0.04(-0.43%)
Dec 20, 2016 9.580 9.638 9.438 9.555 647,672 +0.00(+0.00%)
Dec 19, 2016 9.472 9.663 9.472 9.555 1,330,278 +0.08(+0.88%)
Dec 16, 2016 9.621 9.796 9.447 9.472 941,219 -0.14(-1.47%)
Dec 15, 2016 9.472 9.854 9.305 9.613 1,022,781 +0.17(+1.85%)
Dec 14, 2016 9.621 9.787 9.438 9.438 1,249,432 -0.25(-2.57%)
Dec 13, 2016 9.787 9.995 9.455 9.688 1,177,204 -0.02(-0.26%)
Dec 12, 2016 9.820 9.912 9.438 9.712 1,177,573 -0.07(-0.68%)
Dec 09, 2016 9.796 9.970 9.671 9.779 1,221,238 +0.06(+0.60%)
Dec 08, 2016 9.222 9.820 9.222 9.721 2,225,505 +0.53(+5.79%)
Dec 07, 2016 9.339 9.397 9.123 9.189 720,830 -0.13(-1.43%)
Dec 06, 2016 9.247 9.372 9.139 9.322 754,405 +0.07(+0.81%)
Dec 05, 2016 9.172 9.438 9.089 9.247 1,244,677 +0.17(+1.92%)
Dec 02, 2016 9.048 9.131 8.628 9.073 1,234,314 +0.02(+0.18%)
Dec 01, 2016 9.546 9.555 8.931 9.056 1,303,430 -0.37(-3.88%)
Nov 30, 2016 9.629 9.787 9.405 9.422 1,896,166 -0.03(-0.35%)
Nov 29, 2016 9.015 9.455 8.973 9.455 1,327,187 +0.32(+3.45%)
Nov 28, 2016 9.172 9.272 9.023 9.139 1,221,105 -0.02(-0.27%)
Nov 25, 2016 9.272 9.394 9.006 9.164 435,553 -0.07(-0.81%)
Nov 23, 2016 9.239 9.239 9.239 0 +0.17(+1.83%)
Nov 22, 2016 9.222 9.222 8.969 9.073 2,300,449 -0.07(-0.73%)
Nov 21, 2016 9.322 9.322 8.566 9.139 1,930,695 +0.61(+7.11%)
Nov 18, 2016 8.250 8.566 8.159 8.533 956,144 +0.28(+3.42%)
Nov 17, 2016 8.483 8.583 7.802 8.250 1,424,232 -0.35(-4.06%)
Nov 16, 2016 8.940 9.164 8.536 8.599 1,853,627 -0.27(-3.00%)
Nov 15, 2016 7.993 8.907 7.976 8.865 2,465,198 +0.89(+11.15%)
Nov 14, 2016 8.126 8.308 7.826 7.976 1,430,512 -0.10(-1.29%)
Nov 11, 2016 7.857 8.146 7.724 8.080 1,450,254 +0.22(+2.84%)
Nov 10, 2016 8.229 8.262 7.840 7.857 2,536,405 -0.04(-0.52%)
Nov 09, 2016 7.881 8.055 7.650 7.898 1,556,402 -0.08(-1.04%)
Nov 08, 2016 7.699 8.212 7.658 7.981 2,197,145 +0.20(+2.55%)
Nov 07, 2016 7.691 7.857 7.559 7.782 2,564,139 +0.41(+5.49%)
Nov 04, 2016 6.906 7.637 6.815 7.377 2,380,281 +0.53(+7.73%)
Nov 03, 2016 6.442 7.518 6.434 6.848 1,985,310 +0.60(+9.52%)
Nov 02, 2016 6.616 6.699 6.120 6.252 1,483,994 -0.39(-5.85%)
Nov 01, 2016 6.765 6.848 6.496 6.641 841,182 -0.06(-0.86%)
Oct 31, 2016 7.030 7.113 6.682 6.699 609,800 -0.32(-4.59%)
Oct 28, 2016 6.906 7.290 6.906 7.021 526,532 +0.12(+1.68%)
Oct 27, 2016 7.063 7.063 6.839 6.906 389,871 -0.08(-1.18%)
Oct 26, 2016 6.947 7.145 6.848 6.988 482,355 -0.10(-1.40%)
Oct 25, 2016 7.203 7.253 6.972 7.087 447,185 -0.06(-0.81%)
Oct 24, 2016 7.418 7.435 6.897 7.145 641,664 -0.20(-2.70%)
Oct 21, 2016 7.369 7.613 7.311 7.344 505,124 -0.24(-3.16%)
Oct 20, 2016 7.261 7.600 7.228 7.584 522,169 +0.24(+3.27%)
Oct 19, 2016 7.336 7.575 7.212 7.344 444,518 -0.01(-0.11%)
Oct 18, 2016 7.154 7.518 7.087 7.352 1,571,155 +0.36(+5.21%)
Oct 17, 2016 6.624 7.096 6.507 6.988 844,007 +0.34(+5.10%)
Oct 14, 2016 6.889 7.021 6.467 6.649 994,681 -0.15(-2.19%)
Oct 13, 2016 6.781 6.939 6.500 6.798 978,962 -0.17(-2.49%)
Oct 12, 2016 7.154 7.170 6.889 6.972 707,827 -0.18(-2.54%)
Oct 11, 2016 7.501 7.501 7.063 7.154 1,233,196 -0.45(-5.98%)
Oct 10, 2016 7.857 7.981 7.600 7.608 519,276 -0.07(-0.86%)
Oct 07, 2016 8.105 8.105 7.625 7.675 618,533 -0.36(-4.53%)
Oct 06, 2016 8.047 8.113 7.881 8.039 362,632 -0.04(-0.51%)
Oct 05, 2016 7.774 8.171 7.699 8.080 918,972 +0.42(+5.51%)
Oct 04, 2016 7.724 7.832 7.526 7.658 741,530 -0.13(-1.70%)
Oct 03, 2016 7.658 7.848 7.534 7.790 703,374 +0.04(+0.53%)
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%)
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.