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

Tronox Inc (NY: TROX )

19.46 +0.07 (+0.36%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 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 (%)
Jan 29, 2021 14.68 14.73 13.61 13.72 1,889,373 -1.06(-7.20%)
Jan 28, 2021 14.42 14.85 14.23 14.78 1,665,304 +0.64(+4.55%)
Jan 27, 2021 14.10 14.46 13.55 14.14 1,767,185 -0.54(-3.65%)
Jan 26, 2021 14.95 15.07 14.50 14.68 1,513,072 -0.11(-0.73%)
Jan 25, 2021 15.10 15.46 14.42 14.78 1,634,334 -0.45(-2.93%)
Jan 22, 2021 14.40 15.24 14.40 15.23 1,420,470 +0.47(+3.21%)
Jan 21, 2021 15.02 15.36 14.49 14.76 1,163,616 -0.26(-1.73%)
Jan 20, 2021 14.98 15.40 14.80 15.02 1,395,101 +0.41(+2.81%)
Jan 19, 2021 13.91 15.14 13.86 14.60 1,937,443 +1.50(+11.46%)
Jan 15, 2021 13.15 13.40 12.84 13.10 1,943,973 -0.35(-2.59%)
Jan 14, 2021 13.66 13.93 13.42 13.45 887,308 -0.07(-0.53%)
Jan 13, 2021 13.88 13.92 13.23 13.52 710,917 -0.39(-2.83%)
Jan 12, 2021 13.33 13.94 13.03 13.92 901,514 +0.68(+5.13%)
Jan 11, 2021 12.97 13.41 12.86 13.24 763,974 +0.11(+0.82%)
Jan 08, 2021 13.65 13.71 12.54 13.13 1,117,267 -0.31(-2.33%)
Jan 07, 2021 14.06 14.30 13.22 13.44 909,055 -0.45(-3.22%)
Jan 06, 2021 13.57 14.18 13.55 13.89 1,158,389 +0.63(+4.79%)
Jan 05, 2021 12.85 13.42 12.75 13.25 595,442 +0.42(+3.27%)
Jan 04, 2021 13.30 13.58 12.38 12.83 1,168,753 -0.23(-1.78%)
Dec 31, 2020 13.07 13.07 13.07 660,089 -0.06(-0.48%)
Dec 30, 2020 12.60 13.28 12.52 13.13 660,089 +0.63(+5.08%)
Dec 29, 2020 12.90 13.04 12.31 12.50 813,992 -0.36(-2.78%)
Dec 28, 2020 13.14 13.49 12.85 12.85 829,158 -0.15(-1.17%)
Dec 24, 2020 12.87 13.09 12.78 13.00 224,549 +0.21(+1.61%)
Dec 23, 2020 13.02 13.09 12.79 12.80 783,684 -0.06(-0.49%)
Dec 22, 2020 12.70 13.03 12.66 12.86 547,625 +0.08(+0.63%)
Dec 21, 2020 12.16 12.83 12.09 12.78 934,106 +0.25(+2.00%)
Dec 18, 2020 12.95 13.10 12.41 12.53 1,802,104 -0.30(-2.37%)
Dec 17, 2020 12.49 13.08 12.42 12.83 1,610,931 +0.44(+3.53%)
Dec 16, 2020 12.00 12.47 11.99 12.40 1,191,786 +0.50(+4.21%)
Dec 15, 2020 11.82 12.04 11.42 11.90 1,346,588 +0.30(+2.62%)
Dec 14, 2020 12.32 12.37 11.59 11.59 1,071,251 -0.35(-2.92%)
Dec 11, 2020 11.97 12.18 11.85 11.94 1,637,188 -0.20(-1.62%)
Dec 10, 2020 12.48 12.62 12.09 12.14 874,018 -0.46(-3.62%)
Dec 09, 2020 12.88 12.93 12.43 12.59 1,135,103 -0.13(-1.05%)
Dec 08, 2020 12.97 13.24 12.69 12.73 1,078,606 -0.34(-2.60%)
Dec 07, 2020 12.69 13.18 12.64 13.07 1,083,132 +0.35(+2.74%)
Dec 04, 2020 12.78 13.03 12.60 12.72 1,373,815 +0.04(+0.28%)
Dec 03, 2020 12.37 12.78 12.16 12.68 1,385,655 +0.31(+2.53%)
Dec 02, 2020 11.74 12.50 11.73 12.37 1,807,683 +0.47(+3.98%)
Dec 01, 2020 11.61 11.91 11.39 11.90 1,037,248 +0.59(+5.22%)
Nov 30, 2020 11.17 11.47 11.12 11.31 816,881 +0.07(+0.64%)
Nov 27, 2020 11.23 11.48 10.66 11.23 465,099 -0.06(-0.55%)
Nov 25, 2020 11.48 11.52 11.09 11.30 727,801 -0.16(-1.40%)
Nov 24, 2020 11.32 11.63 11.23 11.46 1,282,196 +0.40(+3.64%)
Nov 23, 2020 10.81 11.26 10.81 11.06 1,045,864 +0.35(+3.26%)
Nov 20, 2020 10.61 10.71 10.54 10.71 581,122 +0.00(+0.00%)
Nov 19, 2020 10.48 10.74 10.37 10.71 464,666 +0.16(+1.53%)
Nov 18, 2020 10.49 10.81 10.44 10.55 924,553 +0.20(+1.90%)
Nov 17, 2020 10.29 10.37 10.19 10.35 1,838,356 -0.11(-1.03%)
Nov 16, 2020 10.23 10.65 10.21 10.46 1,030,780 +0.46(+4.56%)
Nov 13, 2020 10.04 10.17 9.966 10.00 814,958 +0.05(+0.54%)
Nov 12, 2020 10.24 10.35 9.726 9.948 758,707 -0.40(-3.86%)
Nov 11, 2020 10.70 10.86 10.24 10.35 1,545,134 -0.40(-3.72%)
Nov 10, 2020 10.53 10.78 10.20 10.75 1,991,629 +0.36(+3.42%)
Nov 09, 2020 11.25 11.88 10.37 10.39 3,134,999 +0.00(+0.00%)
Nov 06, 2020 10.42 10.56 10.35 10.39 1,274,147 +0.00(+0.00%)
Nov 05, 2020 9.957 10.67 9.957 10.39 1,051,906 +0.55(+5.60%)
Nov 04, 2020 9.770 10.05 9.384 9.841 2,039,649 -0.17(-1.69%)
Nov 03, 2020 9.681 10.21 9.539 10.01 2,123,002 +0.52(+5.52%)
Nov 02, 2020 8.882 9.486 8.873 9.486 1,345,624 +0.81(+9.31%)
Oct 30, 2020 8.500 8.793 8.358 8.678 1,418,371 +0.11(+1.24%)
Oct 29, 2020 7.683 8.687 7.559 8.571 1,439,508 +1.12(+15.02%)
Oct 28, 2020 7.869 7.932 7.363 7.452 1,431,505 -0.65(-8.00%)
Oct 27, 2020 8.109 8.216 8.047 8.100 439,405 -0.03(-0.33%)
Oct 26, 2020 8.438 8.518 8.118 8.127 891,024 -0.50(-5.77%)
Oct 23, 2020 8.278 8.784 8.278 8.624 885,271 +0.47(+5.77%)
Oct 22, 2020 8.456 8.527 8.074 8.154 672,605 -0.28(-3.37%)
Oct 21, 2020 8.438 8.553 8.367 8.438 924,145 -0.01(-0.11%)
Oct 20, 2020 8.482 8.660 8.420 8.447 451,389 +0.12(+1.39%)
Oct 19, 2020 8.411 8.775 8.322 8.331 603,995 +0.01(+0.11%)
Oct 16, 2020 8.322 8.544 8.260 8.322 784,956 +0.00(+0.00%)
Oct 15, 2020 7.878 8.411 7.727 8.322 796,500 +0.23(+2.85%)
Oct 14, 2020 7.958 8.261 7.914 8.092 632,905 +0.24(+3.05%)
Oct 13, 2020 8.038 8.109 7.852 7.852 459,441 -0.28(-3.49%)
Oct 12, 2020 8.038 8.216 7.985 8.136 482,474 +0.09(+1.10%)
Oct 09, 2020 8.243 8.349 8.012 8.047 658,971 -0.10(-1.20%)
Oct 08, 2020 8.056 8.207 7.991 8.145 1,203,101 +0.21(+2.69%)
Oct 07, 2020 7.665 7.998 7.581 7.932 1,278,268 +0.48(+6.44%)
Oct 06, 2020 7.639 7.710 7.425 7.452 911,621 -0.04(-0.47%)
Oct 05, 2020 7.461 7.559 7.416 7.488 824,554 +0.16(+2.18%)
Oct 02, 2020 6.839 7.380 6.839 7.328 986,487 +0.30(+4.30%)
Oct 01, 2020 7.043 7.104 6.813 7.026 874,963 +0.04(+0.51%)
Sep 30, 2020 6.901 7.186 6.901 6.990 849,823 +0.05(+0.77%)
Sep 29, 2020 6.999 7.203 6.861 6.937 560,539 -0.12(-1.64%)
Sep 28, 2020 7.079 7.270 6.990 7.052 2,484,833 +0.17(+2.45%)
Sep 25, 2020 6.777 7.026 6.759 6.884 583,651 +0.02(+0.26%)
Sep 24, 2020 6.963 7.070 6.804 6.866 1,299,299 -0.09(-1.28%)
Sep 23, 2020 7.310 7.416 6.928 6.955 963,106 -0.38(-5.21%)
Sep 22, 2020 7.852 7.852 7.301 7.337 1,544,641 -0.40(-5.17%)
Sep 21, 2020 8.083 8.083 7.341 7.736 1,447,665 -0.57(-6.84%)
Sep 18, 2020 8.678 8.784 8.220 8.305 2,369,844 -0.32(-3.71%)
Sep 17, 2020 8.189 8.678 8.056 8.624 1,451,958 +0.24(+2.86%)
Sep 16, 2020 8.482 8.695 8.349 8.385 863,065 -0.11(-1.26%)
Sep 15, 2020 8.438 8.607 8.340 8.491 529,517 +0.13(+1.59%)
Sep 14, 2020 8.314 8.438 7.967 8.358 1,320,372 +0.15(+1.84%)
Sep 11, 2020 8.358 8.438 8.145 8.207 868,045 -0.05(-0.65%)
Sep 10, 2020 8.260 8.411 8.145 8.260 749,903 +0.02(+0.22%)
Sep 09, 2020 8.243 8.340 8.109 8.243 882,199 +0.09(+1.09%)
Sep 08, 2020 8.083 8.340 7.941 8.154 838,253 -0.08(-0.97%)
Sep 04, 2020 8.029 8.354 7.816 8.234 687,568 +0.35(+4.39%)
Sep 03, 2020 8.447 8.447 7.603 7.887 1,659,322 -0.57(-6.72%)
Sep 02, 2020 8.385 8.465 8.243 8.456 1,190,300 +0.04(+0.42%)
Sep 01, 2020 7.905 8.429 7.830 8.420 1,469,285 +0.46(+5.80%)
Aug 31, 2020 8.234 8.234 7.958 7.958 880,140 -0.24(-2.93%)
Aug 28, 2020 7.941 8.225 7.816 8.198 1,101,213 +0.34(+4.29%)
Aug 27, 2020 7.941 7.954 7.630 7.861 1,218,357 +0.02(+0.23%)
Aug 26, 2020 7.781 7.914 7.683 7.843 1,490,038 +0.05(+0.68%)
Aug 25, 2020 7.878 7.932 7.630 7.790 1,133,821 -0.01(-0.11%)
Aug 24, 2020 7.674 7.816 7.612 7.798 1,085,785 +0.24(+3.17%)
Aug 21, 2020 7.612 7.665 7.479 7.559 1,720,554 -0.17(-2.18%)
Aug 20, 2020 7.470 7.789 7.416 7.727 691,100 +0.09(+1.16%)
Aug 19, 2020 7.647 7.825 7.523 7.639 592,580 -0.01(-0.12%)
Aug 18, 2020 7.869 7.967 7.621 7.647 549,786 -0.31(-3.91%)
Aug 17, 2020 8.216 8.411 7.941 7.958 877,779 -0.13(-1.65%)
Aug 14, 2020 8.003 8.166 7.959 8.092 793,597 +0.02(+0.22%)
Aug 13, 2020 8.250 8.263 8.003 8.074 788,054 -0.21(-2.55%)
Aug 12, 2020 8.374 8.400 8.171 8.285 775,326 +0.16(+1.95%)
Aug 11, 2020 8.294 8.532 8.039 8.127 2,378,095 +0.01(+0.11%)
Aug 10, 2020 7.977 8.162 7.893 8.118 2,246,351 +0.21(+2.68%)
Aug 07, 2020 7.527 7.906 7.527 7.906 1,817,162 +0.27(+3.58%)
Aug 06, 2020 7.748 7.889 7.580 7.633 1,073,947 -0.13(-1.70%)
Aug 05, 2020 7.351 7.924 7.289 7.765 3,252,383 +0.54(+7.44%)
Aug 04, 2020 6.813 7.228 6.732 7.228 2,333,970 +0.43(+6.36%)
Aug 03, 2020 6.778 6.985 6.672 6.796 1,079,597 +0.08(+1.18%)
Jul 31, 2020 6.620 7.197 6.620 6.716 2,814,520 +0.02(+0.26%)
Jul 30, 2020 6.893 7.016 6.523 6.699 2,750,910 -0.62(-8.43%)
Jul 29, 2020 6.893 7.404 6.884 7.316 1,569,773 +0.45(+6.55%)
Jul 28, 2020 7.104 7.184 6.831 6.866 809,632 -0.23(-3.23%)
Jul 27, 2020 6.672 7.113 6.620 7.096 939,072 +0.40(+5.92%)
Jul 24, 2020 6.752 6.890 6.637 6.699 840,112 -0.05(-0.78%)
Jul 23, 2020 6.584 6.787 6.549 6.752 940,535 +0.10(+1.46%)
Jul 22, 2020 6.655 6.672 6.434 6.655 1,106,319 -0.10(-1.44%)
Jul 21, 2020 6.329 6.866 6.311 6.752 1,727,099 +0.56(+9.12%)
Jul 20, 2020 6.399 6.505 6.179 6.188 1,087,992 -0.30(-4.62%)
Jul 17, 2020 6.452 6.593 6.399 6.487 713,046 +0.05(+0.82%)
Jul 16, 2020 6.470 6.562 6.337 6.434 724,323 -0.09(-1.35%)
Jul 15, 2020 6.540 6.655 6.329 6.523 1,695,389 +0.21(+3.35%)
Jul 14, 2020 6.011 6.346 5.937 6.311 880,313 +0.26(+4.22%)
Jul 13, 2020 6.311 6.346 6.029 6.055 1,142,205 -0.11(-1.72%)
Jul 10, 2020 5.941 6.232 5.870 6.161 1,093,905 +0.20(+3.40%)
Jul 09, 2020 6.470 6.479 5.817 5.958 1,740,957 -0.58(-8.89%)
Jul 08, 2020 6.620 6.672 6.390 6.540 1,516,017 -0.07(-1.07%)
Jul 07, 2020 6.531 6.650 6.487 6.611 1,605,211 -0.06(-0.92%)
Jul 06, 2020 6.611 6.725 6.443 6.672 1,436,365 +0.21(+3.27%)
Jul 02, 2020 6.258 6.620 6.161 6.461 1,096,628 +0.42(+7.01%)
Jul 01, 2020 6.320 6.426 5.897 6.038 1,580,493 -0.33(-5.12%)
Jun 30, 2020 6.099 6.388 6.099 6.364 965,098 +0.17(+2.70%)
Jun 29, 2020 5.853 6.337 5.826 6.196 1,142,814 +0.41(+7.16%)
Jun 26, 2020 6.117 6.126 5.729 5.782 2,427,194 -0.46(-7.34%)
Jun 25, 2020 5.950 6.249 5.809 6.241 1,034,030 +0.21(+3.51%)
Jun 24, 2020 6.355 6.382 5.958 6.029 1,273,599 -0.37(-5.79%)
Jun 23, 2020 6.937 6.937 6.390 6.399 1,054,299 -0.33(-4.85%)
Jun 22, 2020 6.417 6.791 6.368 6.725 1,282,478 +0.23(+3.53%)
Jun 19, 2020 6.575 6.774 6.320 6.496 1,715,963 +0.11(+1.66%)
Jun 18, 2020 6.584 6.827 6.382 6.390 1,347,168 -0.33(-4.86%)
Jun 17, 2020 6.840 6.990 6.664 6.716 1,167,373 -0.15(-2.18%)
Jun 16, 2020 7.007 7.082 6.642 6.866 1,424,027 +0.32(+4.85%)
Jun 15, 2020 5.914 6.650 5.817 6.549 1,686,576 +0.26(+4.06%)
Jun 12, 2020 6.364 6.505 6.108 6.293 1,552,365 +0.34(+5.78%)
Jun 11, 2020 6.461 6.646 5.932 5.950 1,428,128 -1.08(-15.31%)
Jun 10, 2020 7.475 7.527 7.007 7.025 1,166,058 -0.52(-6.89%)
Jun 09, 2020 7.501 7.704 7.404 7.545 1,175,312 -0.22(-2.84%)
Jun 08, 2020 7.695 7.942 7.589 7.765 1,444,266 +0.31(+4.14%)
Jun 05, 2020 7.536 7.959 7.413 7.457 1,969,642 +0.51(+7.36%)
Jun 04, 2020 6.311 6.990 6.311 6.946 1,428,446 +0.53(+8.24%)
Jun 03, 2020 6.382 6.487 6.298 6.417 1,242,173 +0.20(+3.26%)
Jun 02, 2020 6.302 6.408 6.179 6.214 1,098,042 +0.04(+0.57%)
Jun 01, 2020 5.888 6.386 5.826 6.179 1,569,571 +0.33(+5.57%)
May 29, 2020 6.135 6.166 5.795 5.853 2,641,619 -0.41(-6.48%)
May 28, 2020 6.567 6.584 6.170 6.258 3,229,946 -0.25(-3.79%)
May 27, 2020 6.064 6.523 6.011 6.505 3,859,069 +0.61(+10.31%)
May 26, 2020 5.791 6.029 5.668 5.897 3,047,820 +0.39(+7.04%)
May 22, 2020 5.720 5.782 5.421 5.509 1,229,820 -0.22(-3.85%)
May 21, 2020 5.862 5.914 5.663 5.729 3,094,674 -0.11(-1.96%)
May 20, 2020 5.809 6.038 5.685 5.844 4,484,416 +0.19(+3.43%)
May 19, 2020 5.791 5.941 5.469 5.650 2,995,514 -0.13(-2.29%)
May 18, 2020 5.421 5.914 5.412 5.782 5,640,834 +0.72(+14.29%)
May 15, 2020 5.482 5.535 5.007 5.059 1,692,138 -0.46(-8.31%)
May 14, 2020 5.248 5.771 5.195 5.518 2,628,950 +0.07(+1.28%)
May 13, 2020 5.954 5.954 5.204 5.448 2,020,689 -0.52(-8.76%)
May 12, 2020 6.137 6.215 5.971 5.971 2,439,929 -0.17(-2.84%)
May 11, 2020 6.023 6.215 5.771 6.145 2,121,238 -0.02(-0.28%)
May 08, 2020 5.579 6.215 5.521 6.163 1,726,891 +0.72(+13.30%)
May 07, 2020 6.145 6.398 5.404 5.439 2,498,853 -0.57(-9.43%)
May 06, 2020 5.901 6.128 5.744 6.006 3,819,952 +0.07(+1.17%)
May 05, 2020 5.683 6.058 5.666 5.936 1,505,770 +0.40(+7.24%)
May 04, 2020 5.396 5.579 5.221 5.535 976,048 -0.10(-1.70%)
May 01, 2020 5.797 5.797 5.422 5.631 1,601,043 -0.31(-5.28%)
Apr 30, 2020 6.363 6.363 5.945 5.945 1,739,265 -0.51(-7.84%)
Apr 29, 2020 6.224 6.529 5.993 6.450 1,591,754 +0.54(+9.14%)
Apr 28, 2020 6.015 6.128 5.832 5.910 1,438,920 +0.16(+2.73%)
Apr 27, 2020 5.431 5.858 5.352 5.753 1,198,062 +0.29(+5.26%)
Apr 24, 2020 5.317 5.474 5.173 5.465 1,128,049 +0.22(+4.15%)
Apr 23, 2020 5.361 5.449 5.160 5.248 1,856,936 -0.07(-1.31%)
Apr 22, 2020 5.492 5.657 5.221 5.317 1,719,746 -0.01(-0.16%)
Apr 21, 2020 4.951 5.474 4.908 5.326 4,272,549 +0.19(+3.74%)
Apr 20, 2020 5.352 5.352 4.890 5.134 3,708,975 -0.42(-7.54%)
Apr 17, 2020 4.759 5.692 4.759 5.553 7,052,000 +1.23(+28.43%)
Apr 16, 2020 4.663 4.698 4.193 4.324 1,147,119 -0.43(-8.99%)
Apr 15, 2020 4.777 4.916 4.585 4.751 1,054,181 -0.37(-7.15%)
Apr 14, 2020 5.300 5.352 4.977 5.117 1,599,774 +0.04(+0.86%)
Apr 13, 2020 4.995 5.108 4.698 5.073 1,136,841 +0.07(+1.39%)
Apr 09, 2020 4.873 5.178 4.794 5.003 1,562,955 +0.35(+7.49%)
Apr 08, 2020 4.193 4.707 4.106 4.655 1,763,211 +0.50(+11.95%)
Apr 07, 2020 4.350 4.594 4.058 4.158 1,977,183 -0.06(-1.45%)
Apr 06, 2020 3.949 4.337 3.949 4.219 2,253,036 +0.49(+13.08%)
Apr 03, 2020 3.617 3.827 3.461 3.731 2,615,633 +0.13(+3.63%)
Apr 02, 2020 3.548 4.010 3.522 3.600 2,477,226 +0.09(+2.48%)
Apr 01, 2020 4.341 4.350 3.495 3.513 3,039,737 -0.83(-19.08%)
Mar 31, 2020 4.890 4.969 4.324 4.341 4,181,623 -0.58(-11.70%)
Mar 30, 2020 4.594 5.117 4.594 4.916 3,570,202 +0.27(+5.82%)
Mar 27, 2020 5.047 5.047 4.646 4.646 1,206,862 -0.71(-13.33%)
Mar 26, 2020 5.117 5.540 4.908 5.361 3,631,117 +0.51(+10.41%)
Mar 25, 2020 4.193 5.091 4.149 4.855 1,872,373 +0.45(+10.30%)
Mar 24, 2020 4.454 4.463 3.975 4.402 2,049,828 +0.34(+8.37%)
Mar 23, 2020 4.210 4.341 3.914 4.062 1,529,572 -0.17(-4.12%)
Mar 20, 2020 4.454 4.541 4.018 4.236 2,588,903 -0.24(-5.26%)
Mar 19, 2020 4.367 4.620 4.123 4.472 1,883,003 +0.30(+7.10%)
Mar 18, 2020 4.594 4.664 4.001 4.175 2,667,872 -0.99(-19.22%)
Mar 17, 2020 4.576 5.361 4.219 5.169 1,649,724 +0.72(+16.27%)
Mar 16, 2020 3.740 5.047 3.740 4.446 1,758,186 -0.23(-4.85%)
Mar 13, 2020 4.690 4.820 4.097 4.672 1,822,683 +0.32(+7.41%)
Mar 12, 2020 4.977 4.977 4.293 4.350 1,867,281 -0.74(-14.55%)
Mar 11, 2020 5.404 5.500 5.017 5.091 1,540,227 -0.59(-10.43%)
Mar 10, 2020 5.282 5.692 5.056 5.683 1,959,622 +0.68(+13.59%)
Mar 09, 2020 5.579 5.710 4.986 5.003 2,442,327 -1.09(-17.88%)
Mar 06, 2020 6.110 6.320 5.971 6.093 2,751,233 -0.38(-5.92%)
Mar 05, 2020 6.330 6.528 6.252 6.477 1,737,699 -0.12(-1.83%)
Mar 04, 2020 6.433 6.615 6.183 6.597 1,156,939 +0.38(+6.11%)
Mar 03, 2020 6.503 6.753 6.123 6.218 2,451,195 -0.13(-2.04%)
Mar 02, 2020 6.399 6.425 5.915 6.347 2,500,721 +0.01(+0.14%)
Feb 28, 2020 6.088 6.356 5.803 6.338 3,726,957 +0.16(+2.66%)
Feb 27, 2020 6.321 6.632 6.131 6.174 2,591,545 -0.52(-7.74%)
Feb 26, 2020 6.839 7.383 6.641 6.692 2,781,309 +0.16(+2.38%)
Feb 25, 2020 7.668 7.694 6.477 6.537 2,052,707 -1.07(-14.07%)
Feb 24, 2020 7.677 7.824 7.461 7.608 1,562,271 -0.77(-9.18%)
Feb 21, 2020 8.454 8.610 8.312 8.376 1,904,819 -0.09(-1.12%)
Feb 20, 2020 8.333 8.687 8.316 8.471 1,003,206 +0.08(+0.93%)
Feb 19, 2020 8.143 8.584 8.143 8.394 1,756,439 +0.28(+3.40%)
Feb 18, 2020 7.910 8.135 7.798 8.117 1,038,086 +0.07(+0.86%)
Feb 14, 2020 7.772 8.247 7.772 8.048 2,029,885 +0.38(+4.95%)
Feb 13, 2020 7.694 7.858 7.461 7.668 984,722 -0.09(-1.22%)
Feb 12, 2020 7.746 7.988 7.651 7.763 1,157,170 +0.22(+2.86%)
Feb 11, 2020 7.271 7.785 7.237 7.547 1,529,783 +0.37(+5.17%)
Feb 10, 2020 6.848 7.461 6.831 7.176 1,681,334 +0.33(+4.79%)
Feb 07, 2020 7.193 7.211 6.787 6.848 2,249,561 -0.46(-6.26%)
Feb 06, 2020 7.763 7.867 7.306 7.306 1,340,694 -0.43(-5.58%)
Feb 05, 2020 7.703 7.884 7.625 7.737 1,087,015 +0.22(+2.87%)
Feb 04, 2020 7.582 7.720 7.496 7.521 1,066,408 +0.19(+2.59%)
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.