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

Tronox Inc (NY: TROX )

14.50 -0.09 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 15.34 15.82 15.30 15.48 978,099 -0.03(-0.22%)
Mar 30, 2017 14.87 15.58 14.78 15.52 2,446,656 +0.70(+4.70%)
Mar 29, 2017 14.49 15.14 14.38 14.82 1,242,828 +0.35(+2.44%)
Mar 28, 2017 13.82 14.65 13.82 14.47 1,235,853 +0.62(+4.48%)
Mar 27, 2017 13.35 13.86 13.02 13.85 720,010 +0.13(+0.92%)
Mar 24, 2017 14.04 14.20 13.43 13.72 891,892 -0.26(-1.86%)
Mar 23, 2017 13.85 14.17 13.76 13.98 1,015,424 +0.13(+0.97%)
Mar 22, 2017 14.07 14.12 13.50 13.85 1,548,699 -0.31(-2.19%)
Mar 21, 2017 14.42 14.55 13.93 14.16 2,443,595 -0.28(-1.92%)
Mar 20, 2017 14.14 14.58 14.08 14.44 1,248,655 +0.29(+2.02%)
Mar 17, 2017 14.06 14.33 13.96 14.15 2,336,417 +0.26(+1.87%)
Mar 16, 2017 14.25 14.25 13.68 13.89 778,569 +0.07(+0.49%)
Mar 15, 2017 13.82 13.88 13.37 13.82 1,261,309 +0.41(+3.07%)
Mar 14, 2017 13.34 13.44 12.96 13.41 932,667 -0.17(-1.24%)
Mar 13, 2017 13.64 13.21 13.58 1,032,908 +0.15(+1.12%)
Mar 10, 2017 13.66 13.97 13.30 13.43 1,087,497 -0.08(-0.56%)
Mar 09, 2017 13.75 14.09 13.41 13.50 1,527,411 -0.39(-2.84%)
Mar 08, 2017 14.91 14.92 13.59 13.90 2,497,525 -1.04(-6.97%)
Mar 07, 2017 14.80 14.97 14.60 14.94 1,337,410 +0.11(+0.74%)
Mar 06, 2017 14.70 14.96 14.57 14.83 1,105,144 -0.21(-1.40%)
Mar 03, 2017 14.76 15.12 14.72 15.04 1,418,109 +0.23(+1.53%)
Mar 02, 2017 15.11 15.17 14.64 14.81 1,153,831 -0.34(-2.24%)
Mar 01, 2017 14.99 15.29 14.80 15.15 1,823,303 +0.64(+4.44%)
Feb 28, 2017 15.04 15.24 14.33 14.51 1,646,388 -0.64(-4.25%)
Feb 27, 2017 14.82 15.58 14.69 15.15 2,397,142 +0.59(+4.02%)
Feb 24, 2017 14.79 15.11 14.41 14.57 2,550,331 -0.56(-3.71%)
Feb 23, 2017 15.91 16.16 15.03 15.13 2,821,710 -1.02(-6.32%)
Feb 22, 2017 16.20 16.73 15.96 16.15 3,046,692 -0.15(-0.92%)
Feb 21, 2017 14.97 16.57 14.61 16.30 7,342,572 +4.23(+35.02%)
Feb 17, 2017 12.07 12.07 12.07 0 +0.12(+0.98%)
Feb 16, 2017 11.96 12.26 11.88 11.95 605,302 -0.01(-0.07%)
Feb 15, 2017 11.94 12.16 11.85 11.96 946,107 -0.10(-0.83%)
Feb 14, 2017 12.06 12.24 11.90 12.06 888,981 -0.04(-0.35%)
Feb 13, 2017 11.81 12.22 11.68 12.11 1,491,378 +0.39(+3.36%)
Feb 10, 2017 11.64 11.80 11.42 11.71 1,677,283 +0.13(+1.08%)
Feb 09, 2017 11.18 11.61 11.06 11.59 1,319,725 +0.49(+4.45%)
Feb 08, 2017 10.87 11.10 10.57 11.09 844,451 +0.23(+2.08%)
Feb 07, 2017 10.96 11.21 10.77 10.87 836,671 -0.04(-0.38%)
Feb 06, 2017 10.89 10.92 10.48 10.91 583,139 -0.05(-0.46%)
Feb 03, 2017 11.07 11.08 10.84 10.96 774,204 -0.07(-0.61%)
Feb 02, 2017 11.12 11.16 10.93 11.03 1,250,028 -0.08(-0.75%)
Feb 01, 2017 10.59 11.14 10.49 11.11 2,195,334 +0.63(+5.99%)
Jan 31, 2017 10.02 10.59 9.828 10.48 2,724,480 +0.37(+3.64%)
Jan 30, 2017 10.15 10.15 9.820 10.11 518,657 -0.13(-1.31%)
Jan 27, 2017 10.41 10.41 10.15 10.25 367,024 -0.18(-1.77%)
Jan 26, 2017 10.44 10.55 10.25 10.43 621,030 -0.06(-0.56%)
Jan 25, 2017 10.46 10.54 10.31 10.49 599,486 +0.11(+1.05%)
Jan 24, 2017 9.962 10.46 9.962 10.38 1,057,538 +0.56(+5.71%)
Jan 23, 2017 9.862 9.971 9.602 9.820 581,155 -0.04(-0.42%)
Jan 20, 2017 9.619 9.954 9.544 9.862 859,702 +0.31(+3.24%)
Jan 19, 2017 9.996 10.05 9.242 9.552 1,281,744 -0.45(-4.52%)
Jan 18, 2017 10.20 10.28 9.795 10.00 929,103 -0.18(-1.81%)
Jan 17, 2017 10.41 10.41 10.15 10.19 608,112 -0.22(-2.09%)
Jan 13, 2017 10.41 10.41 10.41 0 +0.11(+1.06%)
Jan 12, 2017 10.40 10.46 9.962 10.30 718,074 -0.10(-0.97%)
Jan 11, 2017 10.33 10.43 10.18 10.40 672,610 +0.05(+0.49%)
Jan 10, 2017 9.895 10.41 9.707 10.35 1,560,284 +0.50(+5.10%)
Jan 09, 2017 9.786 10.17 9.611 9.845 1,250,717 +0.05(+0.51%)
Jan 06, 2017 9.711 9.879 9.385 9.795 1,094,976 +0.13(+1.30%)
Jan 05, 2017 10.02 10.05 9.460 9.669 1,359,865 -0.36(-3.59%)
Jan 04, 2017 9.393 10.10 9.334 10.03 2,299,338 +0.71(+7.64%)
Jan 03, 2017 8.790 9.334 8.715 9.318 1,311,389 +0.69(+7.95%)
Dec 30, 2016 8.631 8.631 8.631 0 -0.02(-0.19%)
Dec 29, 2016 8.916 8.991 8.547 8.648 775,060 -0.28(-3.10%)
Dec 28, 2016 9.016 9.117 8.840 8.924 612,192 -0.03(-0.37%)
Dec 27, 2016 9.050 9.226 8.949 8.958 426,561 -0.09(-1.02%)
Dec 23, 2016 9.050 9.050 9.050 0 +0.04(+0.46%)
Dec 22, 2016 9.619 9.619 8.933 9.008 1,013,247 -0.58(-6.03%)
Dec 21, 2016 9.636 9.697 9.443 9.586 642,165 -0.04(-0.43%)
Dec 20, 2016 9.653 9.711 9.510 9.627 642,773 +0.00(+0.00%)
Dec 19, 2016 9.544 9.736 9.544 9.627 1,320,215 +0.08(+0.88%)
Dec 16, 2016 9.694 9.870 9.519 9.544 934,100 -0.14(-1.47%)
Dec 15, 2016 9.544 9.929 9.376 9.686 1,015,045 +0.18(+1.85%)
Dec 14, 2016 9.694 9.862 9.510 9.510 1,239,982 -0.25(-2.57%)
Dec 13, 2016 9.862 10.07 9.527 9.761 1,168,300 -0.03(-0.26%)
Dec 12, 2016 9.895 9.987 9.510 9.786 1,168,666 -0.07(-0.68%)
Dec 09, 2016 9.870 10.05 9.745 9.853 1,212,000 +0.06(+0.60%)
Dec 08, 2016 9.293 9.895 9.293 9.795 2,208,672 +0.54(+5.79%)
Dec 07, 2016 9.410 9.468 9.192 9.259 715,378 -0.13(-1.43%)
Dec 06, 2016 9.318 9.443 9.209 9.393 748,699 +0.08(+0.81%)
Dec 05, 2016 9.242 9.510 9.159 9.318 1,235,262 +0.18(+1.92%)
Dec 02, 2016 9.117 9.200 8.694 9.142 1,224,978 +0.02(+0.18%)
Dec 01, 2016 9.619 9.627 9.000 9.125 1,293,571 -0.37(-3.88%)
Nov 30, 2016 9.703 9.862 9.477 9.493 1,881,824 -0.03(-0.35%)
Nov 29, 2016 9.083 9.527 9.041 9.527 1,317,148 +0.32(+3.45%)
Nov 28, 2016 9.242 9.343 9.092 9.209 1,211,869 -0.03(-0.27%)
Nov 25, 2016 9.343 9.465 9.075 9.234 432,259 -0.08(-0.81%)
Nov 23, 2016 9.309 9.309 9.309 0 +0.17(+1.83%)
Nov 22, 2016 9.293 9.293 9.037 9.142 2,283,049 -0.07(-0.73%)
Nov 21, 2016 9.393 9.393 8.631 9.209 1,916,092 +0.61(+7.11%)
Nov 18, 2016 8.313 8.631 8.221 8.598 948,912 +0.28(+3.42%)
Nov 17, 2016 8.547 8.648 7.861 8.313 1,413,460 -0.35(-4.06%)
Nov 16, 2016 9.008 9.234 8.601 8.665 1,839,607 -0.27(-3.00%)
Nov 15, 2016 8.054 8.974 8.037 8.933 2,446,551 +0.90(+11.15%)
Nov 14, 2016 8.187 8.372 7.886 8.037 1,419,691 -0.10(-1.29%)
Nov 11, 2016 7.916 8.208 7.783 8.141 1,439,285 +0.23(+2.84%)
Nov 10, 2016 8.291 8.325 7.900 7.916 2,517,221 -0.04(-0.52%)
Nov 09, 2016 7.941 8.116 7.708 7.958 1,544,630 -0.08(-1.04%)
Nov 08, 2016 7.758 8.275 7.716 8.041 2,180,527 +0.20(+2.55%)
Nov 07, 2016 7.750 7.916 7.616 7.841 2,544,745 +0.41(+5.49%)
Nov 04, 2016 6.958 7.696 6.866 7.433 2,362,278 +0.53(+7.73%)
Nov 03, 2016 6.491 7.575 6.483 6.900 1,970,294 +0.60(+9.52%)
Nov 02, 2016 6.666 6.750 6.167 6.300 1,472,769 -0.39(-5.85%)
Nov 01, 2016 6.816 6.900 6.546 6.691 834,820 -0.06(-0.86%)
Oct 31, 2016 7.083 7.167 6.733 6.750 605,188 -0.32(-4.59%)
Oct 28, 2016 6.958 7.346 6.958 7.075 522,550 +0.12(+1.68%)
Oct 27, 2016 7.116 7.116 6.891 6.958 386,922 -0.08(-1.18%)
Oct 26, 2016 7.000 7.200 6.900 7.041 478,707 -0.10(-1.40%)
Oct 25, 2016 7.258 7.308 7.025 7.141 443,803 -0.06(-0.81%)
Oct 24, 2016 7.475 7.491 6.950 7.200 636,811 -0.20(-2.70%)
Oct 21, 2016 7.425 7.671 7.366 7.400 501,303 -0.24(-3.16%)
Oct 20, 2016 7.316 7.658 7.283 7.641 518,219 +0.24(+3.27%)
Oct 19, 2016 7.391 7.633 7.266 7.400 441,155 -0.01(-0.11%)
Oct 18, 2016 7.208 7.575 7.141 7.408 1,559,271 +0.37(+5.21%)
Oct 17, 2016 6.675 7.150 6.556 7.041 837,623 +0.34(+5.10%)
Oct 14, 2016 6.941 7.075 6.516 6.700 987,158 -0.15(-2.19%)
Oct 13, 2016 6.833 6.991 6.550 6.850 971,558 -0.17(-2.49%)
Oct 12, 2016 7.208 7.225 6.941 7.025 702,473 -0.18(-2.54%)
Oct 11, 2016 7.558 7.558 7.116 7.208 1,223,868 -0.46(-5.98%)
Oct 10, 2016 7.916 8.041 7.658 7.666 515,349 -0.07(-0.86%)
Oct 07, 2016 8.166 8.166 7.683 7.733 613,854 -0.37(-4.53%)
Oct 06, 2016 8.108 8.175 7.941 8.100 359,889 -0.04(-0.51%)
Oct 05, 2016 7.833 8.233 7.758 8.141 912,022 +0.42(+5.51%)
Oct 04, 2016 7.783 7.891 7.583 7.716 735,922 -0.13(-1.70%)
Oct 03, 2016 7.716 7.908 7.591 7.850 698,054 +0.04(+0.53%)
Sep 30, 2016 7.783 7.958 7.708 7.808 996,487 +0.12(+1.63%)
Sep 29, 2016 7.958 8.041 7.662 7.683 557,835 -0.27(-3.46%)
Sep 28, 2016 7.883 8.083 7.625 7.958 972,905 +0.17(+2.25%)
Sep 27, 2016 7.308 7.916 7.308 7.783 913,642 +0.37(+5.06%)
Sep 26, 2016 7.591 7.741 7.383 7.408 549,479 -0.25(-3.26%)
Sep 23, 2016 7.500 7.683 7.412 7.658 999,020 +0.13(+1.77%)
Sep 22, 2016 7.591 7.700 7.465 7.525 1,199,560 +0.12(+1.69%)
Sep 21, 2016 7.400 7.525 7.225 7.400 760,426 +0.22(+3.02%)
Sep 20, 2016 7.508 7.541 7.141 7.183 440,231 -0.25(-3.36%)
Sep 19, 2016 7.383 7.500 7.316 7.433 790,329 +0.12(+1.59%)
Sep 16, 2016 7.016 7.408 7.008 7.316 1,064,744 +0.23(+3.29%)
Sep 15, 2016 6.966 7.283 6.883 7.083 822,238 +0.00(+0.00%)
Sep 14, 2016 6.700 7.158 6.700 7.083 739,469 +0.42(+6.38%)
Sep 13, 2016 6.858 7.008 6.375 6.658 944,552 -0.47(-6.66%)
Sep 12, 2016 6.833 7.200 6.775 7.133 619,840 +0.08(+1.18%)
Sep 09, 2016 7.516 7.516 6.829 7.050 852,185 -0.62(-8.04%)
Sep 08, 2016 7.825 7.825 7.525 7.666 658,897 +0.05(+0.66%)
Sep 07, 2016 7.533 7.675 7.408 7.616 664,549 +0.05(+0.66%)
Sep 06, 2016 7.758 7.991 7.483 7.566 686,291 -0.12(-1.52%)
Sep 02, 2016 7.591 7.683 7.683 7.683 655,697 +0.22(+2.90%)
Sep 01, 2016 7.650 7.708 7.308 7.466 764,130 -0.14(-1.86%)
Aug 31, 2016 7.941 7.980 7.387 7.608 1,241,045 -0.40(-4.99%)
Aug 30, 2016 7.866 8.267 7.800 8.008 1,558,365 +0.15(+1.91%)
Aug 29, 2016 7.225 7.875 7.137 7.858 1,298,270 +0.65(+9.02%)
Aug 26, 2016 7.366 7.608 7.100 7.208 813,318 -0.10(-1.37%)
Aug 25, 2016 7.133 7.350 7.091 7.308 536,238 +0.16(+2.21%)
Aug 24, 2016 7.391 7.458 7.133 7.150 956,958 -0.22(-3.05%)
Aug 23, 2016 7.091 7.554 7.083 7.375 1,362,340 +0.33(+4.73%)
Aug 22, 2016 6.900 7.058 6.808 7.041 501,033 +0.04(+0.60%)
Aug 19, 2016 6.966 7.016 6.858 7.000 530,183 -0.04(-0.59%)
Aug 18, 2016 6.816 7.058 6.741 7.041 623,817 +0.25(+3.68%)
Aug 17, 2016 6.708 6.833 6.491 6.791 851,071 +0.01(+0.12%)
Aug 16, 2016 7.041 7.041 6.751 6.783 1,178,189 -0.18(-2.63%)
Aug 15, 2016 6.475 6.971 6.475 6.966 1,330,198 +0.59(+9.21%)
Aug 12, 2016 6.503 6.611 6.147 6.379 1,040,070 -0.15(-2.28%)
Aug 11, 2016 6.462 6.578 6.375 6.528 912,386 +0.12(+1.81%)
Aug 10, 2016 6.478 6.520 6.238 6.412 1,117,961 -0.04(-0.64%)
Aug 09, 2016 6.039 6.454 5.941 6.454 1,673,284 +0.41(+6.71%)
Aug 08, 2016 5.650 6.122 5.600 6.048 2,009,064 +0.39(+6.88%)
Aug 05, 2016 5.451 5.691 5.377 5.658 1,359,171 +0.23(+4.27%)
Aug 04, 2016 5.675 5.981 5.294 5.426 2,053,953 +0.09(+1.71%)
Aug 03, 2016 5.012 5.410 4.971 5.335 1,440,349 +0.26(+5.06%)
Aug 02, 2016 5.194 5.368 5.053 5.078 572,452 -0.09(-1.76%)
Aug 01, 2016 5.377 5.377 5.120 5.169 722,614 -0.21(-3.85%)
Jul 29, 2016 5.302 5.459 5.194 5.377 1,193,133 +0.05(+0.93%)
Jul 28, 2016 5.642 5.675 5.306 5.327 1,149,046 -0.34(-5.99%)
Jul 27, 2016 5.675 5.783 5.517 5.667 1,227,684 +0.06(+1.03%)
Jul 26, 2016 5.385 5.658 5.219 5.609 1,105,025 +0.23(+4.31%)
Jul 25, 2016 5.501 5.501 5.310 5.377 826,457 -0.15(-2.70%)
Jul 22, 2016 5.592 5.642 5.439 5.526 1,011,654 -0.14(-2.49%)
Jul 21, 2016 5.559 5.832 5.526 5.667 1,620,754 +0.14(+2.55%)
Jul 20, 2016 5.633 5.633 5.252 5.526 1,479,839 -0.02(-0.30%)
Jul 19, 2016 5.733 5.886 5.468 5.542 1,902,703 -0.27(-4.70%)
Jul 18, 2016 5.476 5.824 5.070 5.816 2,592,478 +0.27(+4.78%)
Jul 15, 2016 5.435 5.559 5.194 5.551 1,748,446 +0.16(+2.92%)
Jul 14, 2016 5.211 5.418 5.136 5.393 1,999,047 +0.27(+5.17%)
Jul 13, 2016 4.979 5.178 4.863 5.128 1,685,921 +0.21(+4.21%)
Jul 12, 2016 4.548 5.053 4.490 4.921 2,206,457 +0.49(+11.03%)
Jul 11, 2016 4.208 4.449 4.126 4.432 1,713,278 +0.25(+5.94%)
Jul 08, 2016 3.852 4.192 3.778 4.184 1,108,384 +0.41(+10.75%)
Jul 07, 2016 3.786 3.869 3.595 3.778 1,439,517 +0.01(+0.22%)
Jul 06, 2016 3.645 3.803 3.521 3.769 931,879 +0.11(+2.94%)
Jul 05, 2016 3.794 3.852 3.455 3.662 1,156,734 -0.25(-6.36%)
Jul 01, 2016 3.653 3.910 3.910 3.910 991,863 +0.26(+7.03%)
Jun 30, 2016 3.736 3.736 3.496 3.653 1,260,174 -0.04(-1.12%)
Jun 29, 2016 3.579 3.703 3.455 3.695 963,169 +0.21(+5.94%)
Jun 28, 2016 3.372 3.637 3.372 3.488 814,414 +0.24(+7.40%)
Jun 27, 2016 3.687 3.695 3.181 3.247 2,344,520 -0.53(-14.04%)
Jun 24, 2016 3.745 3.852 3.662 3.778 1,484,336 -0.28(-6.94%)
Jun 23, 2016 3.629 4.117 3.612 4.059 3,345,826 +0.52(+14.75%)
Jun 22, 2016 3.803 3.877 3.529 3.537 1,508,964 -0.21(-5.53%)
Jun 21, 2016 3.910 3.910 3.616 3.745 1,821,431 -0.18(-4.64%)
Jun 20, 2016 3.963 4.025 3.885 3.927 1,551,630 +0.03(+0.85%)
Jun 17, 2016 3.612 4.134 3.612 3.894 2,470,536 +0.31(+8.54%)
Jun 16, 2016 3.786 3.794 3.455 3.587 1,762,013 -0.23(-6.07%)
Jun 15, 2016 3.885 4.059 3.786 3.819 720,134 -0.04(-1.07%)
Jun 14, 2016 3.952 4.051 3.695 3.861 772,261 -0.12(-2.92%)
Jun 13, 2016 3.885 4.150 3.869 3.977 875,507 +0.08(+2.13%)
Jun 10, 2016 4.175 4.275 3.815 3.894 2,075,724 -0.31(-7.48%)
Jun 09, 2016 4.399 4.540 4.105 4.208 1,697,673 -0.25(-5.58%)
Jun 08, 2016 4.391 4.639 4.333 4.457 1,655,516 +0.15(+3.46%)
Jun 07, 2016 4.432 4.469 4.237 4.308 1,449,206 -0.12(-2.80%)
Jun 06, 2016 4.333 4.639 4.308 4.432 1,704,112 +0.09(+2.10%)
Jun 03, 2016 4.349 4.382 4.101 4.341 1,035,515 +0.06(+1.35%)
Jun 02, 2016 4.043 4.316 3.919 4.283 1,264,627 +0.17(+4.23%)
Jun 01, 2016 3.794 4.150 3.658 4.109 2,067,679 +0.27(+7.13%)
May 31, 2016 3.935 3.952 3.786 3.836 1,373,098 -0.01(-0.22%)
May 27, 2016 3.894 3.844 3.844 3.844 1,420,862 -0.04(-1.07%)
May 26, 2016 4.258 4.300 3.844 3.885 1,460,308 -0.26(-6.20%)
May 25, 2016 4.043 4.291 4.043 4.142 1,276,693 +0.17(+4.17%)
May 24, 2016 4.043 4.247 3.827 3.977 1,036,275 -0.07(-1.84%)
May 23, 2016 3.711 4.159 3.687 4.051 1,414,246 +0.34(+9.15%)
May 20, 2016 3.761 3.844 3.612 3.711 1,032,789 -0.02(-0.67%)
May 19, 2016 3.811 3.943 3.711 3.736 1,139,165 -0.14(-3.63%)
May 18, 2016 3.952 4.051 3.794 3.877 1,717,424 -0.16(-3.90%)
May 17, 2016 4.167 4.333 3.981 4.035 1,645,528 -0.14(-3.37%)
May 16, 2016 4.366 4.449 4.117 4.175 940,060 -0.11(-2.51%)
May 13, 2016 4.192 4.407 4.163 4.283 915,299 +0.09(+2.17%)
May 12, 2016 4.523 4.657 4.175 4.192 1,017,126 -0.27(-6.04%)
May 11, 2016 4.478 4.798 4.420 4.461 1,086,332 -0.02(-0.55%)
May 10, 2016 4.453 4.535 4.338 4.486 1,553,394 +0.07(+1.49%)
May 09, 2016 5.151 5.225 4.395 4.420 2,222,047 -0.94(-17.48%)
May 06, 2016 5.340 5.484 5.168 5.357 978,913 +0.02(+0.31%)
May 05, 2016 5.587 5.767 5.077 5.340 2,281,544 -0.39(-6.88%)
May 04, 2016 5.611 5.932 5.587 5.735 1,710,315 +0.09(+1.60%)
May 03, 2016 5.915 6.055 5.537 5.644 2,858,770 -0.28(-4.72%)
May 02, 2016 6.055 6.063 5.743 5.924 1,791,721 -0.06(-0.96%)
Apr 29, 2016 6.400 6.400 5.792 5.981 2,058,259 -0.34(-5.33%)
Apr 28, 2016 6.145 6.696 6.088 6.318 1,853,866 +0.17(+2.81%)
Apr 27, 2016 6.104 6.351 5.965 6.145 867,635 +0.02(+0.40%)
Apr 26, 2016 6.014 6.244 5.924 6.121 942,541 +0.14(+2.34%)
Apr 25, 2016 6.318 6.375 5.866 5.981 1,146,171 -0.36(-5.70%)
Apr 22, 2016 6.334 6.614 6.145 6.343 1,177,777 -0.02(-0.39%)
Apr 21, 2016 6.203 6.737 5.899 6.367 2,334,969 +0.21(+3.33%)
Apr 20, 2016 5.767 6.219 5.669 6.162 2,847,581 +0.37(+6.38%)
Apr 19, 2016 5.620 5.841 5.611 5.792 1,229,642 +0.29(+5.22%)
Apr 18, 2016 5.406 5.595 5.316 5.505 775,130 +0.02(+0.30%)
Apr 15, 2016 5.422 5.587 5.217 5.488 838,305 +0.02(+0.30%)
Apr 14, 2016 5.603 5.603 5.201 5.472 670,044 -0.06(-1.04%)
Apr 13, 2016 5.513 5.603 5.348 5.529 1,053,644 +0.10(+1.82%)
Apr 12, 2016 5.176 5.472 5.143 5.431 907,797 +0.23(+4.42%)
Apr 11, 2016 5.020 5.381 4.946 5.201 835,554 +0.22(+4.46%)
Apr 08, 2016 5.053 5.291 4.856 4.979 1,655,629 +0.02(+0.33%)
Apr 07, 2016 5.422 5.488 4.847 4.962 1,866,110 -0.46(-8.48%)
Apr 06, 2016 5.168 5.455 5.069 5.422 1,559,595 -0.16(-2.80%)
Apr 05, 2016 5.513 5.809 5.291 5.579 1,210,830 -0.02(-0.44%)
Apr 04, 2016 5.628 5.981 5.455 5.603 1,228,540 -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.