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 (%)
Dec 31, 2018 6.735 6.735 6.345 6.591 1,499,447 -0.01(-0.13%)
Dec 28, 2018 6.693 6.845 6.540 6.600 914,919 -0.08(-1.14%)
Dec 27, 2018 6.455 6.693 6.286 6.676 896,759 +0.10(+1.55%)
Dec 26, 2018 6.117 6.591 5.922 6.574 1,241,075 +0.52(+8.53%)
Dec 24, 2018 5.981 6.244 5.888 6.057 654,289 -0.07(-1.11%)
Dec 21, 2018 6.184 6.311 6.032 6.125 2,210,985 -0.06(-0.96%)
Dec 20, 2018 6.227 6.422 5.854 6.184 1,761,728 -0.09(-1.48%)
Dec 19, 2018 6.320 6.626 6.184 6.278 2,217,760 -0.03(-0.40%)
Dec 18, 2018 6.210 6.506 6.210 6.303 1,132,288 +0.12(+1.92%)
Dec 17, 2018 6.269 6.676 6.091 6.184 3,006,417 -0.16(-2.54%)
Dec 14, 2018 6.566 6.612 6.239 6.345 1,836,094 -0.23(-3.48%)
Dec 13, 2018 6.532 6.862 6.481 6.574 1,996,454 +0.02(+0.26%)
Dec 12, 2018 6.108 6.650 6.108 6.557 3,177,886 +0.53(+8.86%)
Dec 11, 2018 6.252 6.337 6.006 6.023 5,668,039 +0.05(+0.85%)
Dec 10, 2018 6.167 6.506 5.947 5.973 3,568,440 -0.21(-3.42%)
Dec 07, 2018 6.616 6.820 6.112 6.184 4,147,058 -0.33(-5.07%)
Dec 06, 2018 7.913 7.980 5.473 6.515 16,710,886 -1.97(-23.18%)
Dec 04, 2018 9.251 9.438 8.446 8.480 1,173,069 -0.77(-8.33%)
Dec 03, 2018 9.175 9.421 9.022 9.251 915,542 +0.29(+3.21%)
Nov 30, 2018 8.955 9.192 8.802 8.963 968,980 -0.07(-0.75%)
Nov 29, 2018 8.904 9.124 8.472 9.031 1,423,236 +0.07(+0.76%)
Nov 28, 2018 9.183 9.250 8.747 8.963 1,680,180 -0.14(-1.58%)
Nov 27, 2018 9.133 9.217 8.828 9.107 1,332,416 -0.14(-1.56%)
Nov 26, 2018 9.285 9.607 9.065 9.251 972,883 +0.07(+0.74%)
Nov 23, 2018 9.158 9.429 9.150 9.183 542,624 -0.17(-1.77%)
Nov 21, 2018 9.349 9.349 9.349 0 +0.43(+4.83%)
Nov 20, 2018 8.750 8.977 8.412 8.918 3,927,154 -0.04(-0.47%)
Nov 19, 2018 9.036 9.471 8.944 8.960 1,519,335 -0.28(-3.01%)
Nov 16, 2018 9.745 9.796 8.918 9.239 3,500,968 -0.62(-6.25%)
Nov 15, 2018 9.652 9.990 9.652 9.855 1,653,836 +0.13(+1.39%)
Nov 14, 2018 9.770 10.03 9.593 9.720 1,503,714 +0.08(+0.79%)
Nov 13, 2018 9.804 10.11 9.534 9.644 2,307,133 -0.13(-1.30%)
Nov 12, 2018 10.49 10.49 9.745 9.770 1,798,368 -0.81(-7.66%)
Nov 09, 2018 10.58 10.71 10.27 10.58 1,336,196 -0.18(-1.65%)
Nov 08, 2018 10.88 11.07 10.64 10.76 1,996,332 -0.25(-2.30%)
Nov 07, 2018 10.88 11.04 10.22 11.01 3,356,866 +0.24(+2.27%)
Nov 06, 2018 10.25 11.55 9.973 10.77 4,031,220 +0.71(+7.05%)
Nov 05, 2018 10.25 10.29 9.922 10.06 1,887,481 -0.18(-1.73%)
Nov 02, 2018 10.25 10.41 9.905 10.23 1,638,897 -0.03(-0.33%)
Nov 01, 2018 9.914 10.38 9.703 10.27 1,944,706 +0.61(+6.29%)
Oct 31, 2018 9.830 9.965 9.610 9.661 1,596,387 +0.01(+0.09%)
Oct 30, 2018 9.323 9.745 9.197 9.652 2,290,097 +0.29(+3.06%)
Oct 29, 2018 9.770 10.10 9.256 9.365 3,085,277 -0.18(-1.86%)
Oct 26, 2018 9.568 9.644 9.214 9.543 2,558,732 -0.21(-2.16%)
Oct 25, 2018 9.315 9.830 9.306 9.754 1,492,584 +0.56(+6.06%)
Oct 24, 2018 10.07 10.17 9.188 9.197 2,893,478 -0.88(-8.71%)
Oct 23, 2018 10.05 10.33 9.804 10.07 1,580,652 -0.22(-2.13%)
Oct 22, 2018 10.45 10.50 9.939 10.29 2,313,338 -0.12(-1.13%)
Oct 19, 2018 10.40 10.61 10.29 10.41 1,841,329 +0.00(+0.00%)
Oct 18, 2018 10.37 10.51 10.20 10.41 1,762,240 -0.04(-0.40%)
Oct 17, 2018 10.46 10.55 10.34 10.45 988,618 -0.02(-0.16%)
Oct 16, 2018 10.11 10.51 9.973 10.47 1,620,547 +0.46(+4.64%)
Oct 15, 2018 10.03 10.34 9.922 10.01 859,930 -0.03(-0.34%)
Oct 12, 2018 10.01 10.16 9.787 10.04 1,367,960 +0.21(+2.15%)
Oct 11, 2018 10.26 10.53 9.804 9.830 2,442,926 -0.04(-0.43%)
Oct 10, 2018 9.230 10.03 9.070 9.872 4,075,564 +0.51(+5.50%)
Oct 09, 2018 10.17 10.25 9.239 9.357 1,467,015 -0.89(-8.65%)
Oct 08, 2018 10.03 10.29 9.635 10.24 2,830,498 +0.16(+1.59%)
Oct 05, 2018 10.54 10.63 10.07 10.08 1,405,056 -0.42(-4.02%)
Oct 04, 2018 10.83 10.90 10.32 10.50 1,176,299 -0.36(-3.34%)
Oct 03, 2018 10.75 11.17 10.56 10.87 1,250,199 +0.18(+1.66%)
Oct 02, 2018 10.29 10.72 10.29 10.69 1,229,866 +0.22(+2.10%)
Oct 01, 2018 10.12 10.69 9.813 10.47 2,166,900 +0.39(+3.85%)
Sep 28, 2018 10.17 10.39 9.948 10.08 1,767,254 -0.23(-2.21%)
Sep 27, 2018 10.38 10.47 10.19 10.31 1,057,510 -0.07(-0.65%)
Sep 26, 2018 10.45 10.84 10.34 10.38 1,682,007 -0.08(-0.81%)
Sep 25, 2018 10.72 10.81 10.38 10.46 2,364,182 -0.43(-3.95%)
Sep 24, 2018 11.26 11.27 10.47 10.89 2,001,539 -0.44(-3.87%)
Sep 21, 2018 11.58 11.64 11.29 11.33 1,177,261 -0.23(-1.97%)
Sep 20, 2018 11.40 11.76 11.31 11.56 1,068,059 +0.27(+2.39%)
Sep 19, 2018 11.15 11.37 11.12 11.29 781,337 +0.18(+1.59%)
Sep 18, 2018 11.22 11.33 11.08 11.11 869,410 -0.06(-0.53%)
Sep 17, 2018 10.96 11.39 10.96 11.17 1,466,474 +0.16(+1.46%)
Sep 14, 2018 11.27 11.31 10.80 11.01 3,061,613 -0.30(-2.61%)
Sep 13, 2018 11.43 11.56 10.88 11.31 3,261,937 -0.07(-0.59%)
Sep 12, 2018 12.25 12.40 11.25 11.37 2,530,454 -0.82(-6.71%)
Sep 11, 2018 12.54 12.54 11.77 12.19 2,571,267 -0.63(-4.93%)
Sep 10, 2018 12.90 12.97 12.51 12.82 1,166,116 -0.01(-0.07%)
Sep 07, 2018 13.11 13.11 12.64 12.83 1,563,992 -0.36(-2.75%)
Sep 06, 2018 13.53 13.60 13.09 13.20 1,087,130 -0.41(-2.98%)
Sep 05, 2018 13.15 13.75 12.28 13.60 5,183,397 +0.48(+3.67%)
Sep 04, 2018 13.54 13.65 12.91 13.12 1,160,244 -0.54(-3.95%)
Aug 31, 2018 13.66 13.66 13.66 0 +0.15(+1.12%)
Aug 30, 2018 13.77 13.77 13.32 13.51 1,120,759 -0.30(-2.14%)
Aug 29, 2018 13.78 13.90 13.44 13.80 1,040,728 +0.01(+0.06%)
Aug 28, 2018 13.96 14.13 13.64 13.80 1,036,308 -0.13(-0.91%)
Aug 27, 2018 13.41 14.12 13.41 13.92 2,044,690 +0.49(+3.64%)
Aug 24, 2018 13.61 13.76 13.38 13.43 985,969 -0.10(-0.72%)
Aug 23, 2018 12.97 13.59 12.95 13.53 2,763,436 +0.48(+3.67%)
Aug 22, 2018 13.18 13.29 12.92 13.05 1,189,420 +0.00(+0.00%)
Aug 21, 2018 12.75 13.18 12.75 13.05 1,875,014 +0.35(+2.78%)
Aug 20, 2018 12.86 13.09 12.62 12.70 894,330 -0.19(-1.44%)
Aug 17, 2018 12.52 12.98 12.52 12.88 2,333,199 +0.24(+1.93%)
Aug 16, 2018 11.99 12.74 11.99 12.64 2,846,753 +0.75(+6.30%)
Aug 15, 2018 12.33 12.33 11.36 11.89 2,612,149 -0.63(-5.04%)
Aug 14, 2018 12.58 12.74 12.28 12.52 1,489,396 +0.02(+0.13%)
Aug 13, 2018 13.50 13.50 12.41 12.50 3,487,227 -0.93(-6.95%)
Aug 10, 2018 14.03 14.08 13.24 13.44 1,916,145 -0.77(-5.39%)
Aug 09, 2018 14.36 14.38 14.09 14.20 1,670,087 -0.14(-1.00%)
Aug 08, 2018 14.45 14.51 14.10 14.35 1,562,292 -0.10(-0.70%)
Aug 07, 2018 14.41 14.77 14.27 14.45 1,521,698 +0.12(+0.82%)
Aug 06, 2018 14.33 14.51 14.26 14.33 1,377,618 +0.07(+0.47%)
Aug 03, 2018 14.10 14.83 13.88 14.26 2,737,180 +0.12(+0.83%)
Aug 02, 2018 15.40 16.12 13.92 14.14 3,935,581 -1.48(-9.48%)
Aug 01, 2018 15.56 15.88 15.38 15.62 2,080,129 +0.10(+0.65%)
Jul 31, 2018 15.47 15.81 15.41 15.52 1,303,404 +0.26(+1.71%)
Jul 30, 2018 15.62 15.77 15.24 15.26 922,127 -0.25(-1.63%)
Jul 27, 2018 15.90 15.98 15.34 15.52 840,289 -0.40(-2.49%)
Jul 26, 2018 15.40 16.05 15.40 15.91 1,067,266 +0.45(+2.94%)
Jul 25, 2018 15.26 15.49 14.93 15.46 2,353,352 +0.09(+0.60%)
Jul 24, 2018 15.68 15.83 15.09 15.36 2,942,688 -0.25(-1.62%)
Jul 23, 2018 15.88 15.98 15.42 15.62 915,349 -0.16(-1.01%)
Jul 20, 2018 15.78 15.86 15.58 15.78 1,317,112 +0.00(+0.00%)
Jul 19, 2018 16.17 16.17 15.75 15.78 1,579,628 -0.54(-3.30%)
Jul 18, 2018 15.89 16.36 15.82 16.31 1,432,692 +0.43(+2.70%)
Jul 17, 2018 15.46 15.95 15.33 15.89 1,235,545 +0.35(+2.28%)
Jul 16, 2018 16.27 16.72 15.08 15.53 3,323,966 -0.71(-4.35%)
Jul 13, 2018 16.37 16.62 16.15 16.24 965,068 -0.24(-1.48%)
Jul 12, 2018 16.54 16.89 16.46 16.48 1,070,331 +0.06(+0.36%)
Jul 11, 2018 16.67 16.97 16.22 16.42 1,646,063 -0.80(-4.64%)
Jul 10, 2018 17.24 17.70 16.45 17.22 4,230,939 +0.02(+0.10%)
Jul 09, 2018 16.80 17.22 16.72 17.21 1,392,440 +0.61(+3.70%)
Jul 06, 2018 16.31 16.63 16.19 16.59 948,986 +0.13(+0.77%)
Jul 05, 2018 16.89 17.14 16.30 16.47 1,373,692 -0.25(-1.51%)
Jul 03, 2018 16.72 16.72 16.72 0 +0.01(+0.05%)
Jul 02, 2018 16.39 16.91 16.16 16.71 1,760,367 +0.15(+0.91%)
Jun 29, 2018 16.56 17.15 16.43 16.56 2,255,226 +0.06(+0.36%)
Jun 28, 2018 16.35 16.54 16.08 16.50 1,748,976 +0.07(+0.41%)
Jun 27, 2018 16.09 16.83 15.93 16.43 2,616,799 +0.36(+2.25%)
Jun 26, 2018 16.26 16.49 15.93 16.07 1,030,302 -0.13(-0.78%)
Jun 25, 2018 16.72 16.79 15.99 16.20 2,026,701 -0.63(-3.75%)
Jun 22, 2018 15.86 16.91 15.72 16.83 4,170,428 +1.09(+6.89%)
Jun 21, 2018 16.47 16.65 15.64 15.74 1,776,551 -0.81(-4.88%)
Jun 20, 2018 16.42 16.59 16.08 16.55 909,746 +0.21(+1.29%)
Jun 19, 2018 16.26 16.83 15.75 16.34 1,978,694 -0.20(-1.22%)
Jun 18, 2018 16.78 16.92 16.34 16.54 1,756,929 -0.40(-2.33%)
Jun 15, 2018 17.04 16.42 16.94 2,145,966 +0.52(+3.18%)
Jun 14, 2018 16.76 16.93 16.19 16.42 1,780,810 -0.34(-2.06%)
Jun 13, 2018 16.58 17.08 16.24 16.76 2,636,109 +0.31(+1.89%)
Jun 12, 2018 16.63 16.89 16.24 16.45 1,271,363 -0.13(-0.81%)
Jun 11, 2018 15.88 16.70 15.84 16.58 2,134,749 +0.67(+4.23%)
Jun 08, 2018 15.54 16.05 15.52 15.91 889,790 +0.23(+1.45%)
Jun 07, 2018 15.65 15.86 15.57 15.68 638,764 +0.00(+0.00%)
Jun 06, 2018 15.74 15.51 15.68 905,534 +0.08(+0.54%)
Jun 05, 2018 15.67 15.90 15.52 15.60 827,713 -0.08(-0.48%)
Jun 04, 2018 15.41 15.75 15.32 15.67 933,769 +0.37(+2.42%)
Jun 01, 2018 15.57 15.68 15.21 15.30 1,312,053 -0.15(-0.98%)
May 31, 2018 15.41 15.52 15.11 15.46 1,280,586 +0.04(+0.27%)
May 30, 2018 15.35 15.58 15.34 15.41 637,783 +0.16(+1.05%)
May 29, 2018 15.16 15.66 15.16 15.25 924,672 -0.11(-0.71%)
May 25, 2018 15.36 15.36 15.36 0 -0.03(-0.22%)
May 24, 2018 15.41 15.60 15.19 15.40 958,016 -0.10(-0.65%)
May 23, 2018 15.36 15.71 15.21 15.50 1,533,537 +0.13(+0.82%)
May 22, 2018 15.24 15.97 15.22 15.37 1,690,768 +0.13(+0.88%)
May 21, 2018 15.52 15.73 15.15 15.24 1,534,739 -0.24(-1.58%)
May 18, 2018 15.69 15.96 15.41 15.48 1,624,695 -0.12(-0.78%)
May 17, 2018 14.71 15.65 14.71 15.60 2,149,856 +0.81(+5.50%)
May 16, 2018 14.66 15.01 14.66 14.79 834,662 +0.16(+1.09%)
May 15, 2018 14.39 14.81 14.35 14.63 967,395 +0.08(+0.52%)
May 14, 2018 14.27 14.60 14.27 14.55 1,243,570 +0.27(+1.88%)
May 11, 2018 14.53 14.71 14.09 14.29 3,204,698 -0.46(-3.13%)
May 10, 2018 15.27 16.08 14.69 14.75 3,302,414 +0.04(+0.29%)
May 09, 2018 14.37 14.87 14.13 14.71 3,022,816 +0.16(+1.10%)
May 08, 2018 14.82 15.01 14.48 14.55 1,532,832 -0.39(-2.59%)
May 07, 2018 15.02 15.23 14.89 14.93 1,249,100 +0.04(+0.28%)
May 04, 2018 14.45 15.02 14.45 14.89 1,104,719 +0.36(+2.48%)
May 03, 2018 14.46 14.63 14.14 14.53 1,028,704 -0.01(-0.06%)
May 02, 2018 14.44 14.86 14.41 14.54 703,155 +0.13(+0.87%)
May 01, 2018 14.44 14.55 14.02 14.41 1,482,295 -0.01(-0.06%)
Apr 30, 2018 14.77 14.96 14.41 14.42 1,087,874 -0.34(-2.28%)
Apr 27, 2018 15.51 15.64 14.75 14.76 1,636,149 -0.68(-4.40%)
Apr 26, 2018 15.76 15.86 15.15 15.44 809,388 -0.23(-1.45%)
Apr 25, 2018 15.83 16.03 15.32 15.66 1,183,789 -0.30(-1.89%)
Apr 24, 2018 16.79 16.93 15.75 15.96 800,574 -0.69(-4.13%)
Apr 23, 2018 16.50 16.74 16.37 16.65 791,824 +0.11(+0.66%)
Apr 20, 2018 16.50 16.67 16.33 16.54 454,514 +0.00(+0.00%)
Apr 19, 2018 16.80 16.90 16.41 16.54 448,393 -0.31(-1.84%)
Apr 18, 2018 17.01 17.13 16.82 16.85 908,650 -0.03(-0.15%)
Apr 17, 2018 16.56 17.06 16.44 16.88 1,233,379 +0.48(+2.92%)
Apr 16, 2018 16.54 16.54 16.07 16.40 548,106 +0.03(+0.21%)
Apr 13, 2018 16.17 16.39 16.02 16.37 687,801 +0.35(+2.20%)
Apr 12, 2018 15.95 16.14 15.80 16.01 535,275 +0.07(+0.42%)
Apr 11, 2018 15.89 16.18 15.85 15.95 562,842 -0.01(-0.05%)
Apr 10, 2018 15.65 16.12 15.52 15.96 614,015 +0.65(+4.28%)
Apr 09, 2018 15.25 15.70 15.12 15.30 597,004 +0.05(+0.33%)
Apr 06, 2018 15.47 15.71 15.19 15.25 908,942 -0.46(-2.94%)
Apr 05, 2018 15.35 15.95 15.24 15.71 1,473,934 +0.47(+3.08%)
Apr 04, 2018 14.60 15.32 14.51 15.24 909,443 +0.34(+2.31%)
Apr 03, 2018 15.11 15.26 14.62 14.90 1,193,877 -0.08(-0.50%)
Apr 02, 2018 15.39 15.47 14.50 14.97 1,362,475 -0.50(-3.25%)
Mar 29, 2018 15.48 15.48 15.48 0 +0.38(+2.50%)
Mar 28, 2018 15.75 15.75 14.32 15.10 2,436,179 -0.12(-0.77%)
Mar 27, 2018 15.51 15.80 15.07 15.22 924,394 -0.29(-1.84%)
Mar 26, 2018 15.59 15.72 15.12 15.50 542,311 +0.20(+1.32%)
Mar 23, 2018 15.82 15.95 15.30 15.30 1,240,973 -0.64(-4.00%)
Mar 22, 2018 16.47 16.97 15.91 15.94 1,042,391 -0.74(-4.43%)
Mar 21, 2018 15.73 16.85 15.73 16.68 1,815,900 +0.96(+6.09%)
Mar 20, 2018 16.21 16.21 15.58 15.72 1,309,858 -0.40(-2.50%)
Mar 19, 2018 16.18 16.40 15.89 16.12 690,101 -0.18(-1.13%)
Mar 16, 2018 16.08 16.68 15.83 16.31 1,240,750 +0.21(+1.30%)
Mar 15, 2018 16.62 16.62 16.05 16.10 681,058 -0.39(-2.34%)
Mar 14, 2018 16.95 17.02 16.41 16.48 848,045 -0.39(-2.29%)
Mar 13, 2018 16.93 17.18 16.69 16.87 955,211 -0.08(-0.45%)
Mar 12, 2018 16.98 17.49 16.87 16.95 1,391,520 +0.08(+0.50%)
Mar 09, 2018 16.61 16.90 16.37 16.86 810,916 +0.36(+2.16%)
Mar 08, 2018 16.78 16.87 16.28 16.51 857,519 -0.29(-1.74%)
Mar 07, 2018 18.13 15.95 16.80 2,662,250 +0.05(+0.30%)
Mar 06, 2018 16.30 16.89 15.96 16.75 1,332,444 +0.70(+4.33%)
Mar 05, 2018 16.42 16.78 15.99 16.05 1,434,946 -0.52(-3.13%)
Mar 02, 2018 16.95 16.99 15.46 16.57 2,240,747 -0.48(-2.80%)
Mar 01, 2018 16.74 17.38 16.20 17.05 3,424,755 +1.74(+11.38%)
Feb 28, 2018 16.42 16.56 15.29 15.31 1,682,999 -1.17(-7.11%)
Feb 27, 2018 17.19 17.36 16.41 16.48 1,309,526 -0.79(-4.56%)
Feb 26, 2018 17.72 17.87 17.06 17.27 858,879 -0.39(-2.18%)
Feb 23, 2018 17.50 17.99 17.36 17.65 1,098,387 +0.18(+1.01%)
Feb 22, 2018 17.28 17.48 1,139,598 +0.06(+0.34%)
Feb 21, 2018 17.37 18.00 17.37 17.42 825,370 +0.13(+0.73%)
Feb 20, 2018 17.31 17.98 16.86 17.29 881,139 -0.27(-1.53%)
Feb 16, 2018 17.56 17.56 17.56 0 +0.23(+1.30%)
Feb 15, 2018 17.02 17.34 16.75 17.33 1,440,384 +0.53(+3.14%)
Feb 14, 2018 16.00 16.86 15.83 16.81 1,170,473 +0.51(+3.13%)
Feb 13, 2018 16.18 16.66 16.01 16.30 1,209,567 +0.04(+0.26%)
Feb 12, 2018 16.15 16.40 15.58 16.25 1,325,633 +0.21(+1.31%)
Feb 09, 2018 15.92 16.24 14.50 16.05 2,815,364 +0.35(+2.24%)
Feb 08, 2018 16.45 16.53 15.70 15.69 3,400,413 -0.80(-4.87%)
Feb 07, 2018 15.98 17.09 15.85 16.50 2,240,716 +0.68(+4.29%)
Feb 06, 2018 14.63 16.02 14.51 15.82 1,820,514 +0.54(+3.51%)
Feb 05, 2018 14.97 16.02 14.74 15.28 2,109,458 +0.17(+1.11%)
Feb 02, 2018 16.20 16.32 15.00 15.12 2,127,323 -1.33(-8.10%)
Feb 01, 2018 16.35 16.71 16.22 16.45 961,910 +0.01(+0.05%)
Jan 31, 2018 16.30 16.61 16.09 16.44 1,288,502 +0.21(+1.29%)
Jan 30, 2018 16.37 16.56 15.89 16.23 1,323,821 -0.35(-2.12%)
Jan 29, 2018 16.63 16.90 16.35 16.58 1,490,105 -0.02(-0.10%)
Jan 26, 2018 16.09 16.78 15.73 16.60 2,074,010 +0.59(+3.66%)
Jan 25, 2018 16.80 16.81 15.82 16.01 3,759,275 -0.67(-4.02%)
Jan 24, 2018 17.84 17.96 16.61 16.68 5,058,814 -1.64(-8.96%)
Jan 23, 2018 18.44 18.55 18.16 18.32 1,435,525 +0.06(+0.32%)
Jan 22, 2018 17.80 18.44 17.70 18.26 1,334,440 +0.38(+2.11%)
Jan 19, 2018 16.96 18.01 16.96 17.89 2,297,841 +0.89(+5.22%)
Jan 18, 2018 17.16 17.33 16.84 17.00 1,144,979 -0.29(-1.69%)
Jan 17, 2018 17.59 17.93 16.94 17.29 1,876,100 +0.03(+0.19%)
Jan 16, 2018 17.85 18.29 17.18 17.26 895,648 -0.75(-4.14%)
Jan 12, 2018 18.00 18.00 18.00 0 -0.04(-0.23%)
Jan 11, 2018 17.40 18.20 17.40 18.05 2,164,742 +0.70(+4.01%)
Jan 10, 2018 17.51 17.67 16.97 17.35 1,882,632 -0.17(-0.96%)
Jan 09, 2018 17.51 17.62 17.34 17.52 1,189,631 +0.06(+0.34%)
Jan 08, 2018 17.66 17.87 17.38 17.46 759,878 -0.15(-0.86%)
Jan 05, 2018 17.87 17.92 17.44 17.61 1,079,511 -0.19(-1.08%)
Jan 04, 2018 17.84 17.95 17.51 17.80 1,417,911 +0.03(+0.19%)
Jan 03, 2018 17.59 18.00 17.49 17.77 1,503,317 +0.23(+1.34%)
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.