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

Ternium S.A. ADR (NY: TX )

40.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2010 20.40 21.07 20.37 20.50 412,951 -0.15(-0.75%)
Mar 30, 2010 20.54 20.80 20.42 20.66 597,817 +0.15(+0.76%)
Mar 29, 2010 19.74 20.50 19.60 20.50 766,584 +0.92(+4.70%)
Mar 26, 2010 19.39 19.87 19.31 19.58 514,185 +0.04(+0.23%)
Mar 25, 2010 19.54 19.93 19.47 19.54 1,730,156 -0.20(-1.04%)
Mar 24, 2010 20.02 20.02 19.45 19.74 464,833 -0.22(-1.10%)
Mar 23, 2010 18.66 19.99 18.57 19.96 842,245 +1.14(+6.08%)
Mar 22, 2010 18.58 18.90 18.36 18.82 389,237 +0.05(+0.27%)
Mar 19, 2010 18.58 18.77 18.37 18.77 645,979 +0.41(+2.26%)
Mar 18, 2010 18.39 18.49 18.07 18.35 413,145 -0.05(-0.27%)
Mar 17, 2010 18.44 18.60 18.31 18.40 167,256 +0.09(+0.49%)
Mar 16, 2010 18.09 18.50 17.97 18.31 265,652 +0.13(+0.71%)
Mar 15, 2010 18.18 18.31 18.13 18.18 195,246 -0.19(-1.06%)
Mar 12, 2010 18.25 18.50 18.16 18.38 240,968 -0.02(-0.14%)
Mar 11, 2010 18.61 18.86 18.17 18.40 860,318 -0.39(-2.10%)
Mar 10, 2010 18.23 18.88 18.23 18.80 653,239 +0.57(+3.13%)
Mar 09, 2010 17.52 18.31 17.45 18.23 693,836 +0.49(+2.76%)
Mar 08, 2010 17.89 18.22 17.29 17.74 428,620 -0.19(-1.06%)
Mar 05, 2010 17.90 17.99 17.73 17.93 292,101 +0.51(+2.96%)
Mar 04, 2010 17.77 17.98 17.32 17.41 824,473 -0.52(-2.92%)
Mar 03, 2010 17.50 18.48 17.50 17.94 1,334,901 +0.28(+1.58%)
Mar 02, 2010 17.10 17.86 17.10 17.66 635,359 +0.44(+2.58%)
Mar 01, 2010 16.99 17.32 16.86 17.22 621,663 +0.11(+0.64%)
Feb 26, 2010 16.90 17.22 16.31 17.11 985,284 +0.19(+1.15%)
Feb 25, 2010 14.69 16.95 14.52 16.91 1,997,941 +1.83(+12.16%)
Feb 24, 2010 15.29 15.60 14.94 15.08 897,639 +0.13(+0.90%)
Feb 23, 2010 15.84 15.84 14.69 14.94 757,781 -0.88(-5.59%)
Feb 22, 2010 15.91 15.91 15.40 15.83 445,439 -0.00(-0.03%)
Feb 19, 2010 15.73 15.94 15.58 15.83 644,584 -0.10(-0.66%)
Feb 18, 2010 15.77 15.97 15.72 15.94 406,813 +0.24(+1.53%)
Feb 17, 2010 15.67 15.97 15.62 15.70 522,370 +0.05(+0.35%)
Feb 16, 2010 15.53 15.92 15.43 15.64 585,236 +0.20(+1.29%)
Feb 12, 2010 14.64 15.44 15.44 15.44 545,713 +0.42(+2.83%)
Feb 11, 2010 14.89 15.10 14.46 15.02 1,071,191 -0.01(-0.07%)
Feb 10, 2010 15.07 15.68 14.79 15.03 607,433 +0.04(+0.23%)
Feb 09, 2010 14.56 15.17 13.84 14.99 2,525,507 +0.24(+1.63%)
Feb 08, 2010 14.98 15.35 14.55 14.75 502,560 -0.06(-0.44%)
Feb 05, 2010 14.51 14.97 14.12 14.82 771,013 +0.24(+1.68%)
Feb 04, 2010 15.54 15.62 14.48 14.57 750,110 -1.24(-7.87%)
Feb 03, 2010 15.99 16.23 15.79 15.82 572,895 -0.33(-2.07%)
Feb 02, 2010 16.15 16.25 15.75 16.15 841,271 +0.33(+2.12%)
Feb 01, 2010 14.87 15.95 14.66 15.82 846,124 +0.94(+6.35%)
Jan 29, 2010 15.26 15.44 14.78 14.87 1,522,832 -0.48(-3.16%)
Jan 28, 2010 15.68 15.68 15.26 15.36 785,095 +0.00(+0.03%)
Jan 27, 2010 15.94 15.94 15.11 15.35 822,140 -0.43(-2.75%)
Jan 26, 2010 16.05 16.33 15.61 15.79 780,376 -0.59(-3.60%)
Jan 25, 2010 17.24 17.24 16.33 16.38 1,098,711 -0.60(-3.56%)
Jan 22, 2010 17.51 17.60 16.96 16.98 1,773,278 -0.81(-4.55%)
Jan 21, 2010 18.34 18.55 17.50 17.79 1,428,786 -0.68(-3.71%)
Jan 20, 2010 18.35 18.48 18.02 18.47 607,985 -0.18(-0.99%)
Jan 19, 2010 18.67 19.00 18.52 18.66 396,481 +0.11(+0.57%)
Jan 15, 2010 18.91 18.55 18.55 18.55 703,204 -0.24(-1.30%)
Jan 14, 2010 18.36 18.84 18.21 18.80 582,456 +0.54(+2.96%)
Jan 13, 2010 17.73 18.29 17.58 18.26 498,316 +0.57(+3.25%)
Jan 12, 2010 18.24 18.24 17.50 17.68 669,436 -0.77(-4.17%)
Jan 11, 2010 18.81 18.96 18.41 18.45 238,080 -0.17(-0.94%)
Jan 08, 2010 18.55 18.80 18.49 18.63 308,801 +0.08(+0.43%)
Jan 07, 2010 18.54 18.87 18.27 18.55 309,858 -0.11(-0.59%)
Jan 06, 2010 18.81 18.88 18.44 18.66 911,407 -0.08(-0.43%)
Jan 05, 2010 18.56 18.74 18.32 18.74 720,974 +0.20(+1.08%)
Jan 04, 2010 18.12 18.54 18.05 18.54 1,010,628 +0.84(+4.74%)
Dec 31, 2009 17.79 17.70 17.70 17.70 274,757 -0.09(-0.53%)
Dec 30, 2009 17.61 17.81 17.14 17.79 295,711 +0.23(+1.34%)
Dec 29, 2009 17.36 17.82 17.21 17.56 592,760 +0.14(+0.80%)
Dec 28, 2009 17.58 17.87 17.36 17.42 307,868 -0.32(-1.80%)
Dec 24, 2009 17.77 17.82 17.62 17.74 244,018 +0.07(+0.40%)
Dec 23, 2009 17.46 17.67 17.34 17.67 669,458 +0.34(+1.96%)
Dec 22, 2009 17.48 17.59 17.14 17.33 414,097 +0.16(+0.93%)
Dec 21, 2009 17.12 17.31 17.10 17.17 804,770 +0.11(+0.67%)
Dec 18, 2009 16.95 17.14 16.70 17.06 660,453 +0.22(+1.34%)
Dec 17, 2009 16.94 17.00 16.62 16.83 543,890 -0.39(-2.26%)
Dec 16, 2009 16.97 17.36 16.91 17.22 1,025,801 +0.23(+1.35%)
Dec 15, 2009 16.69 17.11 16.49 16.99 613,430 +0.00(+0.00%)
Dec 14, 2009 16.92 17.04 16.83 16.99 383,810 +0.36(+2.19%)
Dec 11, 2009 16.77 17.09 16.42 16.63 247,101 +0.30(+1.87%)
Dec 10, 2009 16.26 16.43 16.03 16.32 374,813 +0.25(+1.59%)
Dec 09, 2009 16.27 16.29 15.66 16.07 809,347 -0.04(-0.28%)
Dec 08, 2009 16.50 16.60 16.07 16.11 351,397 -0.62(-3.73%)
Dec 07, 2009 16.49 16.96 16.44 16.74 531,035 +0.29(+1.79%)
Dec 04, 2009 17.08 17.17 16.10 16.44 886,015 -0.34(-2.05%)
Dec 03, 2009 16.95 17.12 16.69 16.79 603,344 +0.11(+0.69%)
Dec 02, 2009 16.21 16.80 16.19 16.67 364,335 +0.41(+2.52%)
Dec 01, 2009 16.10 16.37 15.97 16.26 1,301,295 +0.53(+3.40%)
Nov 30, 2009 16.16 16.18 15.55 15.73 947,404 -0.36(-2.27%)
Nov 27, 2009 15.96 16.38 15.41 16.09 732,464 -0.57(-3.45%)
Nov 25, 2009 16.34 16.79 16.32 16.67 537,919 +0.55(+3.41%)
Nov 24, 2009 16.29 16.34 15.99 16.12 620,568 -0.02(-0.15%)
Nov 23, 2009 16.47 16.47 15.79 16.14 917,911 +0.51(+3.29%)
Nov 20, 2009 15.50 15.67 15.24 15.63 330,299 -0.11(-0.70%)
Nov 19, 2009 15.69 15.76 15.16 15.74 509,184 +0.10(+0.61%)
Nov 18, 2009 15.85 15.95 15.46 15.64 658,282 -0.40(-2.49%)
Nov 17, 2009 15.64 16.05 15.56 16.04 372,464 +0.17(+1.07%)
Nov 16, 2009 15.70 15.99 15.62 15.87 1,030,526 +0.29(+1.86%)
Nov 13, 2009 15.54 15.71 15.39 15.58 1,290,797 +0.12(+0.81%)
Nov 12, 2009 15.05 15.87 14.99 15.46 2,466,251 +0.49(+3.31%)
Nov 11, 2009 14.63 14.98 14.58 14.96 1,233,834 +0.47(+3.24%)
Nov 10, 2009 14.51 14.51 14.25 14.49 563,599 +0.11(+0.73%)
Nov 09, 2009 14.57 14.67 14.32 14.39 773,864 +0.14(+1.02%)
Nov 06, 2009 14.38 14.82 14.11 14.24 1,200,447 +0.15(+1.10%)
Nov 05, 2009 13.25 14.14 13.00 14.09 1,309,770 +1.10(+8.51%)
Nov 04, 2009 12.58 13.47 12.58 12.98 1,133,367 +0.54(+4.34%)
Nov 03, 2009 12.46 12.62 11.97 12.44 688,235 -0.08(-0.68%)
Nov 02, 2009 12.49 13.08 12.20 12.53 1,182,811 -0.03(-0.24%)
Oct 30, 2009 13.07 13.12 12.26 12.56 1,548,533 -0.09(-0.75%)
Oct 29, 2009 12.29 12.90 12.13 12.65 1,217,681 +0.84(+7.15%)
Oct 28, 2009 12.58 12.72 11.80 11.81 1,464,639 -0.85(-6.71%)
Oct 27, 2009 13.44 13.48 12.57 12.66 740,597 -0.69(-5.20%)
Oct 26, 2009 13.65 13.99 13.11 13.35 935,967 -0.21(-1.55%)
Oct 23, 2009 13.60 13.66 13.45 13.56 733,891 -0.15(-1.13%)
Oct 22, 2009 13.83 13.97 13.45 13.72 1,019,841 -0.21(-1.54%)
Oct 21, 2009 13.63 14.31 13.52 13.93 1,533,120 -0.19(-1.38%)
Oct 20, 2009 13.68 14.16 13.66 14.13 1,850,539 +0.02(+0.14%)
Oct 19, 2009 14.14 14.36 13.97 14.11 939,097 +0.03(+0.21%)
Oct 16, 2009 14.00 14.11 13.85 14.08 1,235,615 +0.03(+0.21%)
Oct 15, 2009 13.98 14.11 13.81 14.05 1,387,345 +0.10(+0.72%)
Oct 14, 2009 14.07 14.11 13.73 13.95 840,416 +0.10(+0.76%)
Oct 13, 2009 13.73 14.16 13.45 13.84 331,006 -0.08(-0.57%)
Oct 12, 2009 13.98 14.10 13.70 13.92 953,431 +0.11(+0.80%)
Oct 09, 2009 13.73 13.88 13.46 13.81 355,754 +0.06(+0.47%)
Oct 08, 2009 13.79 13.79 13.38 13.75 623,780 +0.18(+1.33%)
Oct 07, 2009 13.49 13.62 13.26 13.57 414,382 +0.13(+0.97%)
Oct 06, 2009 13.54 13.80 13.11 13.44 668,892 +0.08(+0.56%)
Oct 05, 2009 12.62 13.37 12.43 13.36 669,196 +0.70(+5.52%)
Oct 02, 2009 12.29 12.78 11.10 12.66 1,837,731 +0.05(+0.40%)
Oct 01, 2009 13.05 13.27 12.56 12.61 657,417 -0.68(-5.11%)
Sep 30, 2009 13.47 13.58 13.15 13.29 723,057 -0.06(-0.49%)
Sep 29, 2009 13.43 13.61 13.17 13.36 1,129,084 -0.16(-1.16%)
Sep 28, 2009 13.07 13.61 13.07 13.51 634,448 +0.36(+2.74%)
Sep 25, 2009 12.88 13.40 12.88 13.15 661,372 +0.08(+0.65%)
Sep 24, 2009 13.27 13.50 12.76 13.07 484,308 -0.32(-2.39%)
Sep 23, 2009 13.49 13.65 13.28 13.39 889,298 -0.09(-0.70%)
Sep 22, 2009 13.68 13.72 13.31 13.48 731,622 +0.03(+0.26%)
Sep 21, 2009 13.79 13.79 13.27 13.45 512,800 -0.26(-1.93%)
Sep 18, 2009 14.09 14.18 13.66 13.71 462,763 -0.13(-0.97%)
Sep 17, 2009 13.61 13.93 13.44 13.85 1,516,863 +0.59(+4.45%)
Sep 16, 2009 13.22 13.45 13.05 13.26 643,273 +0.18(+1.41%)
Sep 15, 2009 13.03 13.40 13.03 13.07 477,774 -0.10(-0.80%)
Sep 14, 2009 12.78 13.19 12.53 13.18 619,614 +0.16(+1.23%)
Sep 11, 2009 13.09 13.44 13.01 13.02 634,836 -0.04(-0.27%)
Sep 10, 2009 12.81 13.06 12.49 13.05 600,312 +0.31(+2.43%)
Sep 09, 2009 12.60 12.86 12.46 12.74 1,102,283 +0.18(+1.43%)
Sep 08, 2009 12.62 12.69 12.38 12.56 1,283,603 +0.21(+1.74%)
Sep 04, 2009 12.14 12.40 11.84 12.35 757,066 +0.23(+1.94%)
Sep 03, 2009 12.02 12.45 11.89 12.11 888,304 -0.03(-0.25%)
Sep 02, 2009 12.22 12.50 11.90 12.14 636,881 -0.25(-2.02%)
Sep 01, 2009 12.49 12.78 12.24 12.39 692,447 -0.17(-1.35%)
Aug 31, 2009 12.59 12.61 12.38 12.56 359,942 -0.06(-0.47%)
Aug 28, 2009 12.08 12.64 11.87 12.62 473,460 +0.39(+3.23%)
Aug 27, 2009 12.64 12.71 12.08 12.23 765,741 -0.26(-2.12%)
Aug 26, 2009 12.44 12.63 12.30 12.49 320,376 -0.14(-1.11%)
Aug 25, 2009 12.54 12.83 12.43 12.63 455,775 +0.02(+0.16%)
Aug 24, 2009 12.73 13.02 12.56 12.61 726,337 +0.11(+0.92%)
Aug 21, 2009 11.99 12.61 11.85 12.50 800,632 +0.73(+6.24%)
Aug 20, 2009 11.71 11.99 11.70 11.76 417,487 +0.05(+0.47%)
Aug 19, 2009 11.19 11.98 11.19 11.71 353,527 +0.07(+0.60%)
Aug 18, 2009 11.24 11.70 11.04 11.64 525,744 +1.06(+10.02%)
Aug 17, 2009 11.41 11.41 10.13 10.58 987,219 -1.41(-11.79%)
Aug 14, 2009 12.66 12.67 11.91 11.99 342,700 -0.58(-4.65%)
Aug 13, 2009 12.49 12.69 12.26 12.58 839,954 +0.15(+1.25%)
Aug 12, 2009 12.19 12.55 12.19 12.42 557,760 +0.22(+1.80%)
Aug 11, 2009 12.06 12.47 11.84 12.20 585,338 -0.08(-0.65%)
Aug 10, 2009 12.24 12.82 12.03 12.28 1,364,125 +0.03(+0.28%)
Aug 07, 2009 12.09 12.30 11.85 12.25 602,061 +0.36(+3.07%)
Aug 06, 2009 11.29 11.92 11.26 11.88 1,844,013 +0.59(+5.27%)
Aug 05, 2009 10.93 11.39 10.46 11.29 752,020 +0.16(+1.48%)
Aug 04, 2009 10.74 11.30 10.51 11.12 1,047,409 +0.35(+3.29%)
Aug 03, 2009 10.30 10.84 10.30 10.77 622,677 +0.57(+5.64%)
Jul 31, 2009 9.754 10.24 9.754 10.19 459,588 +0.29(+2.93%)
Jul 30, 2009 9.659 10.05 9.659 9.904 216,408 +0.37(+3.93%)
Jul 29, 2009 9.569 9.734 9.409 9.530 377,464 -0.32(-3.30%)
Jul 28, 2009 10.31 10.31 9.749 9.854 593,771 -0.51(-4.96%)
Jul 27, 2009 10.43 10.46 10.17 10.37 598,900 -0.06(-0.62%)
Jul 24, 2009 10.47 10.71 10.31 10.43 1,791 -0.03(-0.24%)
Jul 23, 2009 10.23 10.72 10.09 10.46 789,353 +0.36(+3.61%)
Jul 22, 2009 9.974 10.39 9.729 10.09 560,013 -0.15(-1.46%)
Jul 21, 2009 10.54 10.61 10.05 10.24 619,397 -0.04(-0.39%)
Jul 20, 2009 10.13 10.49 10.09 10.28 685,876 +0.26(+2.59%)
Jul 17, 2009 10.08 10.26 9.909 10.02 363,402 -0.05(-0.55%)
Jul 16, 2009 10.13 10.33 9.879 10.08 593,046 -0.04(-0.40%)
Jul 15, 2009 9.994 10.20 9.939 10.12 731,664 +0.26(+2.64%)
Jul 14, 2009 9.594 9.889 9.525 9.859 1,048,038 +0.30(+3.14%)
Jul 13, 2009 9.335 9.584 9.335 9.559 726,947 +0.26(+2.79%)
Jul 10, 2009 9.230 9.340 9.065 9.300 1,264,094 +0.07(+0.76%)
Jul 09, 2009 8.925 9.285 8.855 9.230 1,247,090 +0.27(+3.01%)
Jul 08, 2009 8.660 9.020 8.395 8.960 1,110,161 +0.34(+4.00%)
Jul 07, 2009 8.975 9.070 7.481 8.615 450,384 -0.24(-2.71%)
Jul 06, 2009 8.880 8.990 8.525 8.855 805,054 +0.11(+1.26%)
Jul 02, 2009 8.745 8.745 8.430 8.745 359,930 -0.06(-0.68%)
Jul 01, 2009 8.670 9.025 8.625 8.805 379,097 +0.18(+2.09%)
Jun 30, 2009 8.595 8.815 8.405 8.625 270,357 -0.12(-1.37%)
Jun 29, 2009 9.292 9.295 8.700 8.745 210,362 -0.15(-1.69%)
Jun 26, 2009 8.835 9.145 8.835 8.895 281,443 -0.07(-0.84%)
Jun 25, 2009 8.770 8.970 8.755 8.970 291,911 +0.15(+1.70%)
Jun 24, 2009 8.970 9.395 8.720 8.820 690,967 -0.12(-1.34%)
Jun 23, 2009 8.600 8.965 8.455 8.940 1,052,538 +0.34(+4.01%)
Jun 22, 2009 8.790 8.895 8.270 8.595 1,802,045 -0.31(-3.48%)
Jun 19, 2009 8.870 8.995 8.735 8.905 770,894 +0.20(+2.30%)
Jun 18, 2009 8.765 8.765 8.360 8.705 435,378 +0.17(+2.05%)
Jun 17, 2009 8.565 8.695 8.140 8.530 630,522 -0.03(-0.41%)
Jun 16, 2009 8.675 9.080 8.410 8.565 516,064 -0.16(-1.83%)
Jun 15, 2009 9.025 9.025 8.615 8.725 563,541 -0.51(-5.57%)
Jun 12, 2009 9.220 9.390 8.815 9.240 559,031 -0.07(-0.80%)
Jun 11, 2009 9.260 9.395 9.131 9.315 548,126 +0.14(+1.58%)
Jun 10, 2009 9.435 9.475 8.965 9.170 724,001 +0.06(+0.66%)
Jun 09, 2009 8.895 9.210 8.665 9.110 977,137 +0.72(+8.64%)
Jun 08, 2009 8.400 8.475 8.195 8.385 612,543 -0.45(-5.14%)
Jun 05, 2009 9.125 9.125 8.495 8.840 617,989 +0.04(+0.45%)
Jun 04, 2009 8.700 8.805 8.515 8.800 563,321 +0.24(+2.80%)
Jun 03, 2009 8.915 8.945 8.405 8.560 1,544,341 -0.44(-4.89%)
Jun 02, 2009 9.240 9.245 8.760 9.000 1,484,220 +0.23(+2.68%)
Jun 01, 2009 8.780 9.045 8.595 8.765 1,478,895 +0.21(+2.50%)
May 29, 2009 8.565 8.755 8.440 8.552 661,327 +0.13(+1.56%)
May 28, 2009 8.530 8.530 8.170 8.420 723,473 +0.08(+1.02%)
May 27, 2009 8.465 8.535 8.010 8.335 1,349,055 -0.01(-0.06%)
May 26, 2009 7.950 8.395 7.746 8.340 718,584 +0.08(+1.03%)
May 22, 2009 8.380 8.470 8.080 8.255 446,312 +0.01(+0.18%)
May 21, 2009 8.085 8.250 7.890 8.240 904,413 +0.11(+1.41%)
May 20, 2009 8.345 8.495 8.060 8.125 767,867 -0.12(-1.45%)
May 19, 2009 8.160 8.485 8.125 8.245 890,483 +0.18(+2.29%)
May 18, 2009 7.875 8.175 7.751 8.060 829,648 +0.36(+4.67%)
May 15, 2009 7.751 7.895 7.541 7.701 751,659 +0.09(+1.25%)
May 14, 2009 7.096 7.686 7.046 7.606 1,323,368 +0.31(+4.32%)
May 13, 2009 7.840 7.905 7.206 7.291 1,512,957 -0.63(-7.95%)
May 12, 2009 7.845 8.095 7.696 7.920 1,547,128 +0.03(+0.44%)
May 11, 2009 7.681 8.025 7.496 7.885 1,556,142 -0.11(-1.37%)
May 08, 2009 7.811 8.435 7.331 7.995 3,743,843 +0.32(+4.23%)
May 07, 2009 5.512 7.895 5.257 7.671 10,022,354 +2.42(+46.05%)
May 06, 2009 5.007 5.412 4.872 5.252 1,811,040 +0.36(+7.46%)
May 05, 2009 4.562 4.897 4.562 4.887 1,350,019 +0.14(+3.06%)
May 04, 2009 4.817 4.837 4.742 4.742 1,182,655 +0.29(+6.51%)
May 01, 2009 4.203 4.487 4.203 4.452 962,553 +0.25(+5.95%)
Apr 30, 2009 4.168 4.298 4.113 4.203 584,209 +0.10(+2.56%)
Apr 29, 2009 4.068 4.263 4.023 4.098 696,079 +0.05(+1.23%)
Apr 28, 2009 4.013 4.123 4.013 4.048 387,248 -0.14(-3.46%)
Apr 27, 2009 4.143 4.243 4.063 4.193 405,529 -0.09(-2.21%)
Apr 24, 2009 4.123 4.348 4.123 4.288 576,495 +0.16(+4.00%)
Apr 23, 2009 4.113 4.323 4.028 4.123 509,874 -0.10(-2.48%)
Apr 22, 2009 4.208 4.387 4.113 4.228 808,270 +0.03(+0.83%)
Apr 21, 2009 3.853 4.258 3.818 4.193 1,042,328 +0.23(+5.80%)
Apr 20, 2009 4.198 4.198 3.873 3.963 638,859 -0.37(-8.64%)
Apr 17, 2009 4.173 4.348 4.048 4.338 321,504 +0.10(+2.36%)
Apr 16, 2009 4.088 4.293 4.003 4.238 377,358 +0.16(+4.05%)
Apr 15, 2009 3.893 4.123 3.803 4.073 501,013 +0.01(+0.37%)
Apr 14, 2009 4.193 4.318 3.968 4.058 571,466 -0.15(-3.56%)
Apr 13, 2009 3.918 4.248 3.718 4.208 683,706 +0.21(+5.25%)
Apr 09, 2009 3.983 4.073 3.728 3.998 902,626 +0.35(+9.59%)
Apr 08, 2009 3.568 3.733 3.493 3.648 782,707 +0.07(+1.96%)
Apr 07, 2009 3.723 3.723 3.538 3.578 1,258,607 -0.14(-3.89%)
Apr 06, 2009 3.753 3.763 3.583 3.723 1,210,239 -0.15(-3.87%)
Apr 03, 2009 3.703 3.918 3.573 3.873 489,263 +0.09(+2.51%)
Apr 02, 2009 3.698 3.863 3.623 3.778 1,087,210 +0.25(+7.23%)
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.