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

Tronox Inc (NY: TROX )

12.68 -0.28 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2020 6.085 6.353 5.800 6.335 3,728,807 +0.16(+2.66%)
Feb 27, 2020 6.318 6.629 6.128 6.171 2,592,831 -0.52(-7.74%)
Feb 26, 2020 6.836 7.380 6.637 6.689 2,782,689 +0.16(+2.38%)
Feb 25, 2020 7.664 7.690 6.473 6.534 2,053,726 -1.07(-14.07%)
Feb 24, 2020 7.673 7.820 7.457 7.604 1,563,047 -0.77(-9.18%)
Feb 21, 2020 8.450 8.605 8.308 8.372 1,905,765 -0.09(-1.12%)
Feb 20, 2020 8.329 8.683 8.312 8.467 1,003,704 +0.08(+0.93%)
Feb 19, 2020 8.139 8.579 8.139 8.390 1,757,311 +0.28(+3.40%)
Feb 18, 2020 7.906 8.131 7.794 8.113 1,038,602 +0.07(+0.86%)
Feb 14, 2020 7.768 8.243 7.768 8.044 2,030,893 +0.38(+4.95%)
Feb 13, 2020 7.690 7.854 7.457 7.664 985,210 -0.09(-1.22%)
Feb 12, 2020 7.742 7.984 7.647 7.759 1,157,744 +0.22(+2.86%)
Feb 11, 2020 7.267 7.781 7.233 7.544 1,530,543 +0.37(+5.17%)
Feb 10, 2020 6.845 7.457 6.827 7.173 1,682,168 +0.33(+4.79%)
Feb 07, 2020 7.190 7.207 6.784 6.845 2,250,677 -0.46(-6.26%)
Feb 06, 2020 7.759 7.863 7.302 7.302 1,341,360 -0.43(-5.58%)
Feb 05, 2020 7.699 7.880 7.621 7.734 1,087,554 +0.22(+2.87%)
Feb 04, 2020 7.578 7.716 7.492 7.518 1,066,937 +0.19(+2.59%)
Feb 03, 2020 7.345 7.500 7.216 7.328 1,717,515 +0.03(+0.35%)
Jan 31, 2020 7.863 7.958 7.263 7.302 2,186,375 -0.73(-9.03%)
Jan 30, 2020 7.975 8.122 7.854 8.027 949,313 -0.12(-1.48%)
Jan 29, 2020 8.260 8.390 8.062 8.148 912,260 -0.08(-0.94%)
Jan 28, 2020 8.338 8.459 8.182 8.226 1,201,597 -0.02(-0.21%)
Jan 27, 2020 8.148 8.441 8.096 8.243 2,145,544 -0.32(-3.73%)
Jan 24, 2020 8.899 8.916 8.532 8.562 1,303,182 -0.28(-3.22%)
Jan 23, 2020 8.493 8.951 8.200 8.847 3,038,895 +0.22(+2.50%)
Jan 22, 2020 8.787 8.890 8.614 8.631 2,120,857 -0.14(-1.57%)
Jan 21, 2020 9.201 9.330 8.700 8.769 2,723,908 -0.57(-6.10%)
Jan 17, 2020 10.18 10.18 9.339 9.339 2,049,546 -0.77(-7.60%)
Jan 16, 2020 10.37 10.54 10.02 10.11 1,749,304 -0.25(-2.42%)
Jan 15, 2020 10.37 10.70 10.25 10.36 1,811,166 -0.10(-0.91%)
Jan 14, 2020 10.28 10.66 10.19 10.45 2,436,524 +0.11(+1.09%)
Jan 13, 2020 9.727 10.41 9.727 10.34 3,307,442 +0.57(+5.83%)
Jan 10, 2020 9.624 10.00 9.555 9.770 2,140,843 +0.25(+2.63%)
Jan 09, 2020 9.408 9.641 9.313 9.520 2,855,072 +0.20(+2.13%)
Jan 08, 2020 9.184 9.520 9.071 9.322 2,724,541 +0.17(+1.89%)
Jan 07, 2020 9.080 9.296 8.985 9.149 1,815,641 -0.06(-0.66%)
Jan 06, 2020 9.158 9.443 8.976 9.209 2,172,173 -0.09(-1.02%)
Jan 03, 2020 9.253 9.434 9.209 9.304 1,260,198 -0.26(-2.71%)
Jan 02, 2020 9.874 9.943 9.399 9.563 1,373,571 -0.29(-2.98%)
Dec 31, 2019 9.650 10.00 9.546 9.857 1,005,656 +0.09(+0.88%)
Dec 30, 2019 9.883 9.934 9.762 9.770 526,207 -0.13(-1.31%)
Dec 27, 2019 10.32 10.32 9.878 9.900 739,064 -0.36(-3.53%)
Dec 26, 2019 10.25 10.35 10.21 10.26 764,375 +0.00(+0.00%)
Dec 24, 2019 10.25 10.34 10.16 10.26 418,830 +0.13(+1.28%)
Dec 23, 2019 10.00 10.20 9.909 10.13 1,607,175 +0.14(+1.38%)
Dec 20, 2019 10.24 10.27 9.978 9.995 2,879,560 -0.15(-1.45%)
Dec 19, 2019 9.909 10.20 9.840 10.14 1,108,380 +0.23(+2.35%)
Dec 18, 2019 9.857 9.960 9.714 9.909 898,844 +0.07(+0.70%)
Dec 17, 2019 9.805 9.960 9.753 9.840 1,630,752 +0.06(+0.62%)
Dec 16, 2019 9.805 9.943 9.719 9.779 1,333,202 +0.16(+1.61%)
Dec 13, 2019 9.978 10.28 9.572 9.624 836,038 -0.34(-3.38%)
Dec 12, 2019 9.520 10.13 9.425 9.960 1,556,953 +0.44(+4.62%)
Dec 11, 2019 9.434 9.667 9.434 9.520 1,068,681 +0.12(+1.29%)
Dec 10, 2019 9.529 9.572 9.291 9.399 1,165,398 -0.15(-1.54%)
Dec 09, 2019 9.546 9.676 9.451 9.546 1,053,286 +0.01(+0.09%)
Dec 06, 2019 9.563 9.891 9.525 9.537 1,725,372 +0.13(+1.38%)
Dec 05, 2019 9.658 9.736 9.356 9.408 1,228,263 -0.22(-2.33%)
Dec 04, 2019 9.425 9.814 9.373 9.632 4,477,964 +0.44(+4.79%)
Dec 03, 2019 9.563 9.563 9.080 9.192 4,051,497 -0.68(-6.91%)
Dec 02, 2019 9.986 10.21 9.848 9.874 1,059,148 -0.12(-1.21%)
Nov 29, 2019 9.788 10.06 9.788 9.995 266,707 +0.04(+0.43%)
Nov 27, 2019 9.796 9.952 9.693 9.952 667,000 +0.16(+1.59%)
Nov 26, 2019 9.978 10.02 9.710 9.796 1,016,562 -0.22(-2.16%)
Nov 25, 2019 9.710 10.06 9.555 10.01 2,050,367 +0.41(+4.32%)
Nov 22, 2019 9.477 9.745 9.460 9.598 1,441,170 +0.12(+1.28%)
Nov 21, 2019 9.330 9.546 9.244 9.477 797,589 +0.19(+2.04%)
Nov 20, 2019 9.408 9.546 9.071 9.287 1,088,647 -0.25(-2.62%)
Nov 19, 2019 9.848 9.900 9.443 9.537 1,277,608 -0.22(-2.21%)
Nov 18, 2019 9.788 9.900 9.581 9.753 1,359,623 -0.03(-0.31%)
Nov 15, 2019 9.672 10.01 9.543 9.783 1,545,996 +0.21(+2.15%)
Nov 14, 2019 9.440 9.629 9.379 9.577 652,056 +0.11(+1.18%)
Nov 13, 2019 9.517 9.599 9.362 9.465 1,126,511 -0.13(-1.34%)
Nov 12, 2019 9.465 9.938 9.465 9.594 1,915,250 +0.16(+1.73%)
Nov 11, 2019 9.147 9.629 9.147 9.431 1,836,797 +0.15(+1.67%)
Nov 08, 2019 9.603 9.801 8.864 9.276 2,108,747 +0.08(+0.84%)
Nov 07, 2019 9.113 9.302 9.053 9.199 1,784,789 +0.18(+2.00%)
Nov 06, 2019 8.494 9.036 8.296 9.018 2,630,227 +0.52(+6.17%)
Nov 05, 2019 8.253 8.898 8.202 8.494 2,417,585 +0.29(+3.56%)
Nov 04, 2019 8.064 8.219 7.978 8.202 1,017,540 +0.28(+3.58%)
Nov 01, 2019 7.393 7.995 7.342 7.918 1,020,117 +0.62(+8.48%)
Oct 31, 2019 7.230 7.303 7.054 7.299 581,812 +0.00(+0.00%)
Oct 30, 2019 7.282 7.320 7.084 7.299 475,619 -0.02(-0.24%)
Oct 29, 2019 7.368 7.441 7.264 7.316 540,070 -0.12(-1.62%)
Oct 28, 2019 7.333 7.617 7.333 7.436 740,598 +0.17(+2.37%)
Oct 25, 2019 6.964 7.338 6.903 7.264 1,165,749 +0.26(+3.68%)
Oct 24, 2019 7.187 7.247 6.895 7.007 1,001,589 -0.13(-1.81%)
Oct 23, 2019 7.290 7.411 7.101 7.136 787,059 -0.13(-1.78%)
Oct 22, 2019 7.307 7.329 7.015 7.264 742,238 -0.08(-1.05%)
Oct 21, 2019 7.264 7.505 7.222 7.342 1,281,640 +0.24(+3.39%)
Oct 18, 2019 6.955 7.213 6.921 7.101 1,048,383 +0.09(+1.35%)
Oct 17, 2019 7.024 7.045 6.830 7.007 681,201 +0.00(+0.00%)
Oct 16, 2019 6.843 7.213 6.843 7.007 632,488 +0.18(+2.64%)
Oct 15, 2019 6.792 6.955 6.603 6.826 889,370 -0.01(-0.13%)
Oct 14, 2019 6.946 6.946 6.770 6.835 814,989 -0.18(-2.57%)
Oct 11, 2019 6.646 7.153 6.646 7.015 1,473,180 +0.56(+8.66%)
Oct 10, 2019 6.181 6.508 6.130 6.456 1,255,490 +0.34(+5.48%)
Oct 09, 2019 6.233 6.276 6.100 6.121 1,068,508 -0.02(-0.28%)
Oct 08, 2019 6.155 6.284 6.078 6.138 923,953 -0.15(-2.33%)
Oct 07, 2019 6.370 6.478 6.267 6.284 766,836 -0.15(-2.27%)
Oct 04, 2019 6.422 6.560 6.267 6.431 714,315 -0.05(-0.80%)
Oct 03, 2019 6.388 6.491 6.198 6.482 948,009 -0.01(-0.13%)
Oct 02, 2019 6.448 6.611 6.302 6.491 948,197 -0.12(-1.82%)
Oct 01, 2019 7.187 7.531 6.560 6.611 1,250,878 -0.52(-7.35%)
Sep 30, 2019 7.075 7.187 6.809 7.136 1,199,978 +0.09(+1.34%)
Sep 27, 2019 7.136 7.179 6.968 7.041 958,701 -0.09(-1.33%)
Sep 26, 2019 7.660 7.664 6.938 7.136 2,018,905 -0.58(-7.47%)
Sep 25, 2019 7.316 7.755 7.307 7.712 1,171,258 +0.34(+4.67%)
Sep 24, 2019 7.952 7.961 7.329 7.368 1,870,505 -0.59(-7.45%)
Sep 23, 2019 7.694 8.051 7.660 7.961 1,362,459 +0.15(+1.87%)
Sep 20, 2019 8.030 8.098 7.737 7.815 1,958,347 -0.19(-2.36%)
Sep 19, 2019 8.038 8.227 7.918 8.004 2,211,075 +0.02(+0.22%)
Sep 18, 2019 8.176 8.279 7.866 7.987 2,221,744 -0.24(-2.93%)
Sep 17, 2019 8.219 8.348 8.038 8.227 823,517 -0.12(-1.44%)
Sep 16, 2019 8.193 8.477 8.141 8.348 1,574,753 +0.05(+0.62%)
Sep 13, 2019 8.348 8.683 8.262 8.296 1,639,167 +0.03(+0.42%)
Sep 12, 2019 8.038 8.425 7.729 8.262 2,846,581 +0.15(+1.80%)
Sep 11, 2019 7.669 8.382 7.497 8.116 4,387,714 +0.46(+6.07%)
Sep 10, 2019 7.436 7.686 7.204 7.651 2,425,663 +0.21(+2.77%)
Sep 09, 2019 7.179 7.531 7.144 7.445 2,217,616 +0.26(+3.59%)
Sep 06, 2019 6.981 7.273 6.792 7.187 1,968,350 +0.23(+3.34%)
Sep 05, 2019 6.568 7.101 6.568 6.955 3,758,785 +0.49(+7.58%)
Sep 04, 2019 6.190 6.474 6.190 6.465 1,281,819 +0.38(+6.21%)
Sep 03, 2019 6.241 6.241 6.044 6.087 2,812,952 -0.30(-4.71%)
Aug 30, 2019 6.353 6.551 6.302 6.388 1,859,824 +0.12(+1.99%)
Aug 29, 2019 6.066 6.553 6.037 6.263 4,219,751 +0.31(+5.16%)
Aug 28, 2019 5.793 6.113 5.733 5.955 1,216,219 +0.13(+2.20%)
Aug 27, 2019 6.049 6.075 5.810 5.827 1,477,769 -0.14(-2.29%)
Aug 26, 2019 6.126 6.126 5.887 5.964 1,186,865 -0.04(-0.71%)
Aug 23, 2019 6.391 6.451 5.981 6.007 1,903,498 -0.51(-7.86%)
Aug 22, 2019 6.605 6.707 6.494 6.519 892,466 -0.11(-1.68%)
Aug 21, 2019 6.596 6.682 6.502 6.630 888,022 +0.14(+2.11%)
Aug 20, 2019 6.622 6.712 6.434 6.494 2,206,930 -0.19(-2.81%)
Aug 19, 2019 6.682 6.776 6.459 6.682 2,027,806 +0.20(+3.03%)
Aug 16, 2019 6.408 6.575 6.271 6.485 2,420,921 +0.09(+1.47%)
Aug 15, 2019 6.536 6.596 6.216 6.391 2,489,387 -0.21(-3.23%)
Aug 14, 2019 6.682 6.716 6.417 6.605 2,463,683 -0.35(-5.04%)
Aug 13, 2019 6.870 7.246 6.665 6.955 1,831,221 +0.06(+0.87%)
Aug 12, 2019 7.305 7.340 6.895 6.895 1,300,533 -0.46(-6.27%)
Aug 09, 2019 7.664 7.750 7.246 7.357 1,941,886 -0.34(-4.44%)
Aug 08, 2019 7.502 7.835 7.305 7.698 3,402,953 +0.02(+0.22%)
Aug 07, 2019 7.844 7.980 7.305 7.681 2,855,578 -0.01(-0.11%)
Aug 06, 2019 7.852 8.057 7.515 7.690 1,916,883 -0.17(-2.17%)
Aug 05, 2019 8.023 8.117 7.775 7.861 1,918,271 -0.44(-5.25%)
Aug 02, 2019 8.886 8.886 8.181 8.296 2,678,520 -0.80(-8.83%)
Aug 01, 2019 9.407 9.608 8.852 9.100 1,850,983 -0.35(-3.71%)
Jul 31, 2019 9.843 9.963 9.450 9.450 1,281,703 -0.46(-4.66%)
Jul 30, 2019 9.629 9.920 9.518 9.911 679,354 +0.15(+1.58%)
Jul 29, 2019 9.681 9.869 9.552 9.758 796,084 +0.07(+0.71%)
Jul 26, 2019 9.493 9.723 9.228 9.689 863,736 +0.21(+2.16%)
Jul 25, 2019 10.11 10.11 9.424 9.484 1,181,954 -0.63(-6.25%)
Jul 24, 2019 10.05 10.18 9.894 10.12 766,314 +0.02(+0.17%)
Jul 23, 2019 10.20 10.32 9.954 10.10 1,070,778 +0.00(+0.00%)
Jul 22, 2019 10.19 10.29 10.07 10.10 609,459 -0.01(-0.09%)
Jul 19, 2019 10.10 10.26 10.09 10.11 774,671 +0.02(+0.17%)
Jul 18, 2019 10.12 10.28 9.950 10.09 881,336 -0.06(-0.59%)
Jul 17, 2019 9.877 10.26 9.535 10.15 2,875,225 +0.24(+2.41%)
Jul 16, 2019 10.05 10.31 9.894 9.911 1,768,332 -0.21(-2.03%)
Jul 15, 2019 10.27 10.32 9.954 10.12 851,457 -0.12(-1.17%)
Jul 12, 2019 10.01 10.36 9.988 10.24 3,429,316 +0.26(+2.57%)
Jul 11, 2019 10.50 10.52 9.881 9.980 1,461,010 -0.48(-4.58%)
Jul 10, 2019 10.66 10.80 10.39 10.46 976,325 -0.09(-0.89%)
Jul 09, 2019 10.51 10.61 10.26 10.55 1,215,397 -0.06(-0.56%)
Jul 08, 2019 11.04 11.21 10.58 10.61 1,182,522 -0.45(-4.09%)
Jul 05, 2019 10.88 11.11 10.85 11.06 999,500 +0.09(+0.86%)
Jul 03, 2019 11.14 11.14 10.95 10.97 733,708 -0.10(-0.93%)
Jul 02, 2019 11.05 11.15 10.82 11.07 1,322,163 +0.04(+0.39%)
Jul 01, 2019 11.09 11.19 10.96 11.03 2,050,764 +0.11(+1.02%)
Jun 28, 2019 10.38 10.97 10.38 10.92 3,335,452 +0.55(+5.27%)
Jun 27, 2019 9.817 10.56 9.809 10.37 2,338,480 +0.55(+5.56%)
Jun 26, 2019 9.792 9.988 9.740 9.826 1,695,736 +0.14(+1.41%)
Jun 25, 2019 9.646 9.801 9.518 9.689 1,992,250 +0.07(+0.71%)
Jun 24, 2019 9.715 9.886 9.570 9.621 1,266,770 -0.09(-0.97%)
Jun 21, 2019 9.587 9.886 9.527 9.715 2,288,785 +0.03(+0.26%)
Jun 20, 2019 9.834 10.04 9.621 9.689 1,767,903 +0.01(+0.09%)
Jun 19, 2019 9.604 9.826 9.493 9.681 1,480,061 +0.04(+0.44%)
Jun 18, 2019 9.339 9.834 9.228 9.638 2,575,772 +0.34(+3.68%)
Jun 17, 2019 9.441 9.570 9.236 9.296 1,164,316 -0.17(-1.80%)
Jun 14, 2019 9.518 9.655 9.450 9.467 959,590 +0.00(+0.00%)
Jun 13, 2019 9.347 9.501 9.322 9.467 1,041,008 +0.22(+2.40%)
Jun 12, 2019 9.390 9.514 9.185 9.245 1,279,495 -0.25(-2.61%)
Jun 11, 2019 9.552 9.817 9.467 9.493 1,572,078 +0.10(+1.09%)
Jun 10, 2019 9.373 9.646 9.373 9.390 1,686,036 +0.03(+0.37%)
Jun 07, 2019 9.117 9.493 9.074 9.356 1,521,955 +0.24(+2.62%)
Jun 06, 2019 9.142 9.346 8.865 9.117 2,299,328 -0.03(-0.28%)
Jun 05, 2019 9.185 9.194 8.671 9.142 2,107,106 -0.12(-1.29%)
Jun 04, 2019 8.784 9.433 8.741 9.262 2,348,568 +0.65(+7.54%)
Jun 03, 2019 8.160 8.681 8.109 8.613 4,084,510 +0.69(+8.74%)
May 31, 2019 8.040 8.185 7.750 7.921 5,354,466 -0.34(-4.14%)
May 30, 2019 9.621 9.826 8.126 8.262 7,137,366 -1.37(-14.20%)
May 29, 2019 9.646 9.725 9.296 9.629 2,964,614 +0.11(+1.17%)
May 28, 2019 9.347 9.535 9.211 9.518 1,455,190 +0.22(+2.39%)
May 24, 2019 9.322 9.501 9.134 9.296 896,624 +0.10(+1.12%)
May 23, 2019 9.142 9.288 9.040 9.194 1,383,379 -0.15(-1.65%)
May 22, 2019 9.236 9.535 9.134 9.347 1,761,868 -0.01(-0.09%)
May 21, 2019 9.177 9.578 9.159 9.356 2,300,196 +0.49(+5.49%)
May 20, 2019 8.809 8.989 8.638 8.869 1,915,139 -0.15(-1.61%)
May 17, 2019 9.074 9.245 8.886 9.014 2,388,618 -0.27(-2.90%)
May 16, 2019 8.841 9.292 8.795 9.283 3,931,051 +0.42(+4.70%)
May 15, 2019 9.088 9.190 8.849 8.866 2,088,119 -0.36(-3.87%)
May 14, 2019 8.858 9.322 8.807 9.224 2,570,456 +0.39(+4.43%)
May 13, 2019 9.147 9.385 8.739 8.832 2,523,150 -0.71(-7.49%)
May 10, 2019 9.530 9.853 9.156 9.547 4,718,519 -0.24(-2.43%)
May 09, 2019 10.43 10.43 9.743 9.785 3,416,422 -0.38(-3.77%)
May 08, 2019 10.23 10.49 10.07 10.17 2,321,237 -0.05(-0.50%)
May 07, 2019 10.70 10.80 10.17 10.22 2,003,094 -0.66(-6.10%)
May 06, 2019 11.08 11.17 10.66 10.88 1,889,961 -0.50(-4.41%)
May 03, 2019 11.07 11.52 10.94 11.39 2,707,477 +0.37(+3.40%)
May 02, 2019 11.10 11.27 10.87 11.01 3,098,073 -0.25(-2.19%)
May 01, 2019 12.07 12.40 11.26 11.26 2,471,646 -0.77(-6.44%)
Apr 30, 2019 12.51 12.64 11.94 12.03 1,136,629 -0.44(-3.55%)
Apr 29, 2019 12.66 12.66 12.28 12.47 1,553,264 -0.20(-1.61%)
Apr 26, 2019 12.60 12.79 12.47 12.68 878,126 +0.07(+0.54%)
Apr 25, 2019 12.78 12.78 12.30 12.61 1,288,335 -0.26(-1.98%)
Apr 24, 2019 12.96 13.07 12.71 12.87 970,141 -0.14(-1.05%)
Apr 23, 2019 12.90 13.18 12.78 13.00 1,793,648 +0.07(+0.53%)
Apr 22, 2019 12.78 12.98 12.57 12.93 1,614,495 +0.14(+1.13%)
Apr 18, 2019 12.70 13.02 12.53 12.79 1,483,366 +0.05(+0.40%)
Apr 17, 2019 13.03 13.19 12.52 12.74 2,521,723 -0.16(-1.25%)
Apr 16, 2019 13.01 13.11 12.76 12.90 4,212,806 -0.05(-0.39%)
Apr 15, 2019 12.55 12.98 12.47 12.95 4,711,809 +0.46(+3.68%)
Apr 12, 2019 12.67 12.70 12.00 12.49 2,362,785 +0.34(+2.80%)
Apr 11, 2019 12.18 12.79 12.08 12.15 5,496,703 +0.24(+2.00%)
Apr 10, 2019 11.12 12.38 11.05 11.91 4,958,674 +0.85(+7.69%)
Apr 09, 2019 11.40 11.46 11.00 11.06 753,692 -0.33(-2.91%)
Apr 08, 2019 11.51 11.62 11.32 11.39 606,286 -0.11(-0.96%)
Apr 05, 2019 11.49 11.75 11.39 11.50 2,199,781 +0.01(+0.07%)
Apr 04, 2019 11.35 11.55 11.18 11.50 2,471,838 +0.19(+1.66%)
Apr 03, 2019 11.40 11.47 11.04 11.31 1,697,305 +0.04(+0.38%)
Apr 02, 2019 11.58 11.65 11.14 11.27 1,208,913 -0.27(-2.36%)
Apr 01, 2019 11.35 11.59 11.12 11.54 1,654,594 +0.35(+3.12%)
Mar 29, 2019 10.87 11.23 10.86 11.19 1,564,926 +0.37(+3.46%)
Mar 28, 2019 11.03 11.03 10.61 10.81 776,879 -0.07(-0.62%)
Mar 27, 2019 10.64 11.16 10.44 10.88 1,334,085 +0.22(+2.07%)
Mar 26, 2019 10.95 11.17 10.45 10.66 1,882,439 -0.07(-0.63%)
Mar 25, 2019 10.96 10.96 10.37 10.73 1,216,987 +0.23(+2.19%)
Mar 22, 2019 10.94 10.94 10.31 10.50 1,768,827 -0.55(-5.00%)
Mar 21, 2019 10.89 11.18 10.84 11.05 980,825 +0.08(+0.70%)
Mar 20, 2019 10.87 11.27 10.64 10.98 1,447,976 +0.17(+1.57%)
Mar 19, 2019 11.31 11.90 10.69 10.81 2,934,460 +0.54(+5.22%)
Mar 18, 2019 10.11 10.30 9.939 10.27 724,629 +0.17(+1.69%)
Mar 15, 2019 10.02 10.24 9.998 10.10 1,498,291 +0.10(+1.02%)
Mar 14, 2019 10.08 10.24 9.824 9.998 1,128,138 -0.13(-1.26%)
Mar 13, 2019 10.44 10.44 10.07 10.13 1,296,162 -0.17(-1.65%)
Mar 12, 2019 10.42 10.69 10.24 10.30 1,042,979 -0.14(-1.39%)
Mar 11, 2019 10.34 10.53 10.19 10.44 1,010,770 +0.19(+1.83%)
Mar 08, 2019 9.939 10.35 9.828 10.25 1,489,007 +0.07(+0.71%)
Mar 07, 2019 9.986 10.19 9.596 10.18 1,114,267 +0.44(+4.53%)
Mar 06, 2019 9.817 9.850 9.622 9.740 1,053,784 -0.05(-0.52%)
Mar 05, 2019 9.986 10.02 9.698 9.791 862,525 -0.15(-1.53%)
Mar 04, 2019 9.893 10.01 9.702 9.944 1,022,905 +0.08(+0.86%)
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.