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

Ternium S.A. ADR (NY: TX )

43.64 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2015 7.030 7.344 7.001 7.273 851,689 +0.29(+4.15%)
Sep 29, 2015 6.924 7.072 6.915 6.983 427,871 +0.05(+0.77%)
Sep 28, 2015 6.983 7.036 6.859 6.930 279,016 -0.16(-2.25%)
Sep 25, 2015 7.231 7.285 7.042 7.089 584,431 -0.06(-0.83%)
Sep 24, 2015 6.971 7.267 6.965 7.149 770,771 +0.05(+0.67%)
Sep 23, 2015 7.480 7.480 7.066 7.101 266,939 -0.33(-4.38%)
Sep 22, 2015 7.557 7.658 7.202 7.427 486,395 -0.35(-4.49%)
Sep 21, 2015 7.977 7.995 7.770 7.776 357,182 -0.22(-2.81%)
Sep 18, 2015 8.166 8.220 7.942 8.001 223,148 -0.40(-4.72%)
Sep 17, 2015 8.291 8.575 8.243 8.397 272,870 +0.02(+0.28%)
Sep 16, 2015 8.196 8.527 8.184 8.374 320,153 +0.19(+2.31%)
Sep 15, 2015 8.178 8.279 8.078 8.184 182,581 -0.04(-0.43%)
Sep 14, 2015 8.439 8.504 8.101 8.220 196,435 -0.30(-3.54%)
Sep 11, 2015 8.522 8.545 8.403 8.522 91,903 -0.06(-0.69%)
Sep 10, 2015 8.492 8.652 8.365 8.581 156,011 -0.01(-0.14%)
Sep 09, 2015 8.788 8.959 8.486 8.593 254,699 -0.13(-1.49%)
Sep 08, 2015 8.527 8.805 8.424 8.723 318,913 +0.43(+5.14%)
Sep 04, 2015 8.309 8.297 8.297 8.297 167,800 -0.14(-1.61%)
Sep 03, 2015 8.184 8.462 8.184 8.433 244,670 +0.26(+3.19%)
Sep 02, 2015 8.101 8.172 7.853 8.172 308,003 +0.18(+2.30%)
Sep 01, 2015 8.095 8.238 7.877 7.989 319,832 -0.43(-5.06%)
Aug 31, 2015 8.261 8.480 8.066 8.415 203,303 +0.07(+0.78%)
Aug 28, 2015 8.415 8.551 8.261 8.350 299,111 -0.09(-1.12%)
Aug 27, 2015 8.024 8.545 7.983 8.445 329,619 +0.55(+6.97%)
Aug 26, 2015 8.048 8.048 7.782 7.894 249,080 -0.02(-0.30%)
Aug 25, 2015 8.391 8.391 7.888 7.918 365,579 -0.20(-2.41%)
Aug 24, 2015 7.894 8.285 7.610 8.113 1,221,280 -0.22(-2.70%)
Aug 21, 2015 8.711 8.764 8.326 8.338 293,491 -0.43(-4.93%)
Aug 20, 2015 8.877 9.025 8.758 8.770 435,119 -0.17(-1.85%)
Aug 19, 2015 8.918 9.007 8.770 8.936 567,686 -0.05(-0.59%)
Aug 18, 2015 9.001 9.019 8.829 8.989 350,244 -0.07(-0.78%)
Aug 17, 2015 9.102 9.102 8.859 9.060 446,390 -0.08(-0.91%)
Aug 14, 2015 9.107 9.273 9.051 9.143 740,914 +0.02(+0.26%)
Aug 13, 2015 9.084 9.202 9.025 9.119 675,658 +0.01(+0.06%)
Aug 12, 2015 8.948 9.143 8.817 9.113 393,037 +0.10(+1.12%)
Aug 11, 2015 9.096 9.184 8.888 9.013 164,043 -0.23(-2.50%)
Aug 10, 2015 8.877 9.309 8.699 9.244 398,061 +0.50(+5.68%)
Aug 07, 2015 8.948 9.054 8.711 8.746 243,742 -0.25(-2.76%)
Aug 06, 2015 8.782 9.102 8.622 8.995 738,736 +0.11(+1.27%)
Aug 05, 2015 8.912 9.273 8.687 8.883 507,629 -0.07(-0.79%)
Aug 04, 2015 8.930 9.078 8.877 8.954 250,846 -0.02(-0.20%)
Aug 03, 2015 9.107 9.119 8.871 8.971 213,474 -0.23(-2.51%)
Jul 31, 2015 9.534 9.539 9.181 9.202 192,468 -0.23(-2.45%)
Jul 30, 2015 9.480 9.634 9.332 9.433 461,092 -0.05(-0.50%)
Jul 29, 2015 9.019 9.486 8.965 9.480 555,122 +0.44(+4.84%)
Jul 28, 2015 8.977 9.173 8.977 9.042 557,121 +0.12(+1.33%)
Jul 27, 2015 8.729 8.959 8.533 8.924 354,029 +0.06(+0.67%)
Jul 24, 2015 8.871 8.930 8.776 8.865 512,177 -0.09(-0.99%)
Jul 23, 2015 9.001 9.072 8.829 8.954 266,383 -0.02(-0.20%)
Jul 22, 2015 8.912 9.048 8.776 8.971 494,160 -0.09(-1.04%)
Jul 21, 2015 8.758 9.202 8.758 9.066 311,030 +0.30(+3.37%)
Jul 20, 2015 9.107 9.107 8.670 8.770 692,889 -0.40(-4.39%)
Jul 17, 2015 9.332 9.332 9.167 9.173 465,627 -0.19(-2.02%)
Jul 16, 2015 9.439 9.516 9.320 9.362 407,642 -0.02(-0.25%)
Jul 15, 2015 9.681 9.681 9.202 9.386 513,083 -0.34(-3.47%)
Jul 14, 2015 9.800 9.829 9.699 9.723 232,363 -0.12(-1.20%)
Jul 13, 2015 9.599 9.906 9.486 9.841 371,607 +0.24(+2.53%)
Jul 10, 2015 9.622 9.723 9.445 9.599 245,077 +0.06(+0.62%)
Jul 09, 2015 9.853 9.853 9.528 9.539 199,984 -0.08(-0.80%)
Jul 08, 2015 9.770 9.812 9.522 9.616 209,890 -0.27(-2.69%)
Jul 07, 2015 9.971 9.971 9.468 9.883 369,455 -0.18(-1.76%)
Jul 06, 2015 10.10 10.21 9.924 10.06 248,720 -0.16(-1.56%)
Jul 02, 2015 10.21 10.22 10.22 10.22 422,288 +0.02(+0.17%)
Jul 01, 2015 10.36 10.47 10.18 10.20 347,412 -0.04(-0.40%)
Jun 30, 2015 10.46 10.59 10.22 10.24 331,046 -0.10(-0.97%)
Jun 29, 2015 10.21 10.59 10.18 10.34 554,632 -0.45(-4.17%)
Jun 26, 2015 10.90 10.97 10.69 10.79 244,910 -0.12(-1.08%)
Jun 25, 2015 11.12 11.18 10.86 10.91 312,692 -0.24(-2.12%)
Jun 24, 2015 11.52 11.52 11.02 11.15 356,812 -0.37(-3.24%)
Jun 23, 2015 11.47 11.53 11.36 11.52 134,616 +0.04(+0.31%)
Jun 22, 2015 11.54 11.65 11.42 11.49 235,667 -0.05(-0.41%)
Jun 19, 2015 11.79 11.85 11.53 11.53 287,955 -0.29(-2.45%)
Jun 18, 2015 11.91 11.97 11.69 11.82 261,453 +0.06(+0.50%)
Jun 17, 2015 11.74 11.78 11.42 11.76 375,066 +0.04(+0.35%)
Jun 16, 2015 11.56 11.79 11.50 11.72 277,181 +0.12(+1.02%)
Jun 15, 2015 11.81 11.83 11.55 11.60 302,060 -0.30(-2.49%)
Jun 12, 2015 12.03 12.08 11.80 11.90 242,253 -0.15(-1.23%)
Jun 11, 2015 12.20 12.27 11.94 12.05 229,928 -0.17(-1.40%)
Jun 10, 2015 12.17 12.45 12.13 12.22 389,884 +0.22(+1.87%)
Jun 09, 2015 11.66 12.26 11.66 12.00 641,383 +0.37(+3.16%)
Jun 08, 2015 11.65 11.81 11.56 11.63 652,668 -0.02(-0.20%)
Jun 05, 2015 11.62 11.75 11.49 11.65 466,543 -0.04(-0.35%)
Jun 04, 2015 11.76 11.94 11.63 11.69 330,207 -0.17(-1.40%)
Jun 03, 2015 11.84 12.09 11.80 11.86 469,164 +0.08(+0.65%)
Jun 02, 2015 11.37 11.90 11.35 11.78 481,542 +0.51(+4.57%)
Jun 01, 2015 11.31 11.46 11.24 11.27 545,818 -0.28(-2.46%)
May 29, 2015 11.66 11.73 11.50 11.55 322,411 -0.10(-0.86%)
May 28, 2015 11.60 11.71 11.52 11.65 244,773 -0.04(-0.30%)
May 27, 2015 11.54 11.82 11.54 11.69 332,465 +0.14(+1.23%)
May 26, 2015 11.69 11.79 11.47 11.55 359,888 -0.26(-2.21%)
May 22, 2015 11.69 11.81 11.81 11.81 326,475 +0.07(+0.55%)
May 21, 2015 11.79 11.88 11.65 11.74 315,813 +0.02(+0.20%)
May 20, 2015 11.53 11.73 11.40 11.72 420,193 +0.22(+1.96%)
May 19, 2015 11.67 11.67 11.34 11.49 456,058 -0.28(-2.36%)
May 18, 2015 11.79 11.94 11.55 11.77 453,773 -0.24(-2.02%)
May 15, 2015 11.90 12.14 11.88 12.01 332,350 +0.10(+0.84%)
May 14, 2015 12.14 12.20 11.91 11.91 346,861 -0.05(-0.45%)
May 13, 2015 12.02 12.12 11.89 11.97 905,615 +0.04(+0.35%)
May 12, 2015 11.93 12.11 11.87 11.92 1,368,816 -0.04(-0.30%)
May 11, 2015 11.92 12.07 11.87 11.96 849,906 +0.00(+0.00%)
May 08, 2015 11.83 12.01 11.59 11.96 1,044,951 +0.29(+2.49%)
May 07, 2015 11.77 11.78 11.42 11.67 614,807 -0.10(-0.87%)
May 06, 2015 12.13 12.17 11.69 11.77 812,322 -0.25(-2.12%)
May 05, 2015 12.05 12.15 11.93 12.03 619,376 +0.04(+0.33%)
May 04, 2015 11.94 12.05 11.88 11.99 266,721 +0.12(+1.00%)
May 01, 2015 12.13 12.18 11.65 11.87 580,565 -0.13(-1.09%)
Apr 30, 2015 11.78 12.16 11.34 12.00 923,808 +0.03(+0.28%)
Apr 29, 2015 12.17 12.23 11.78 11.96 425,628 -0.32(-2.58%)
Apr 28, 2015 12.13 12.34 12.05 12.28 426,957 +0.25(+2.07%)
Apr 27, 2015 11.98 12.20 11.95 12.03 532,797 +0.12(+1.05%)
Apr 24, 2015 11.78 11.91 11.65 11.91 494,743 +0.24(+2.04%)
Apr 23, 2015 11.14 11.68 11.02 11.67 569,248 +0.57(+5.15%)
Apr 22, 2015 10.76 11.10 10.74 11.10 412,374 +0.38(+3.54%)
Apr 21, 2015 10.90 11.21 10.66 10.72 683,109 -0.23(-2.07%)
Apr 20, 2015 11.04 11.21 10.87 10.95 254,425 -0.07(-0.62%)
Apr 17, 2015 11.09 11.11 10.78 11.01 377,025 -0.10(-0.92%)
Apr 16, 2015 11.31 11.37 11.10 11.12 486,012 -0.18(-1.60%)
Apr 15, 2015 11.21 11.40 11.09 11.30 1,645,438 +0.20(+1.84%)
Apr 14, 2015 10.78 11.21 10.67 11.09 1,161,594 +0.41(+3.81%)
Apr 13, 2015 10.46 10.72 10.44 10.69 586,760 +0.15(+1.45%)
Apr 10, 2015 10.50 10.64 10.43 10.53 339,678 +0.01(+0.05%)
Apr 09, 2015 10.63 10.67 10.47 10.53 316,515 -0.11(-1.01%)
Apr 08, 2015 10.43 10.67 10.28 10.63 980,483 +0.34(+3.30%)
Apr 07, 2015 10.37 10.47 10.22 10.29 293,390 -0.15(-1.41%)
Apr 06, 2015 10.28 10.47 10.12 10.44 270,189 +0.25(+2.44%)
Apr 02, 2015 9.972 10.19 10.19 10.19 651,298 +0.14(+1.41%)
Apr 01, 2015 10.12 10.12 10.02 10.05 428,834 -0.18(-1.72%)
Mar 31, 2015 10.19 10.33 10.06 10.23 361,765 -0.07(-0.71%)
Mar 30, 2015 10.00 10.36 9.983 10.30 263,666 +0.32(+3.23%)
Mar 27, 2015 9.995 10.06 9.700 9.978 459,405 -0.10(-0.95%)
Mar 26, 2015 10.47 10.55 10.01 10.07 434,963 -0.31(-3.00%)
Mar 25, 2015 10.61 10.76 10.29 10.39 390,439 -0.15(-1.45%)
Mar 24, 2015 10.66 10.72 10.45 10.54 273,851 -0.12(-1.12%)
Mar 23, 2015 10.57 10.74 10.48 10.66 291,267 +0.14(+1.35%)
Mar 20, 2015 10.35 10.56 10.27 10.52 331,469 +0.24(+2.31%)
Mar 19, 2015 10.32 10.38 10.19 10.28 315,899 -0.12(-1.20%)
Mar 18, 2015 9.819 10.45 9.819 10.40 341,198 +0.45(+4.55%)
Mar 17, 2015 9.649 9.978 9.636 9.949 224,493 +0.23(+2.39%)
Mar 16, 2015 9.740 9.780 9.531 9.717 277,105 +0.02(+0.18%)
Mar 13, 2015 9.797 9.842 9.525 9.700 275,678 -0.19(-1.95%)
Mar 12, 2015 10.02 10.10 9.876 9.893 222,081 -0.02(-0.17%)
Mar 11, 2015 9.661 9.915 9.598 9.910 336,258 +0.23(+2.34%)
Mar 10, 2015 9.757 9.887 9.644 9.683 326,672 -0.25(-2.56%)
Mar 09, 2015 10.07 10.07 9.887 9.938 327,386 -0.11(-1.13%)
Mar 06, 2015 10.04 10.12 9.876 10.05 283,503 -0.11(-1.06%)
Mar 05, 2015 10.07 10.19 9.898 10.16 221,243 +0.14(+1.35%)
Mar 04, 2015 10.01 10.06 9.774 10.02 487,669 -0.04(-0.39%)
Mar 03, 2015 10.03 10.16 9.904 10.06 862,057 +0.04(+0.40%)
Mar 02, 2015 9.995 10.08 9.921 10.02 376,673 +0.01(+0.06%)
Feb 27, 2015 10.11 10.20 9.995 10.02 339,325 -0.10(-0.95%)
Feb 26, 2015 10.35 10.36 10.07 10.11 436,940 -0.26(-2.51%)
Feb 25, 2015 10.23 10.42 10.05 10.37 507,986 +0.14(+1.33%)
Feb 24, 2015 9.864 10.24 9.830 10.24 583,481 +0.40(+4.03%)
Feb 23, 2015 10.45 10.45 9.757 9.842 1,083,613 -0.76(-7.15%)
Feb 20, 2015 10.36 10.66 10.25 10.60 661,716 +0.23(+2.24%)
Feb 19, 2015 10.49 10.58 9.797 10.37 839,627 -0.27(-2.50%)
Feb 18, 2015 10.36 10.73 10.32 10.63 527,392 +0.20(+1.90%)
Feb 17, 2015 10.80 11.01 10.39 10.44 827,470 +0.05(+0.49%)
Feb 13, 2015 10.24 10.39 10.39 10.39 710,314 +0.30(+2.97%)
Feb 12, 2015 10.09 10.22 9.963 10.09 583,818 +0.17(+1.71%)
Feb 11, 2015 9.927 10.01 9.706 9.915 348,920 -0.10(-1.02%)
Feb 10, 2015 10.11 10.16 9.887 10.02 578,235 -0.12(-1.17%)
Feb 09, 2015 9.961 10.41 9.961 10.14 453,804 +0.20(+1.99%)
Feb 06, 2015 9.887 10.07 9.757 9.938 377,261 +0.01(+0.06%)
Feb 05, 2015 9.978 10.10 9.893 9.932 1,646,674 +0.02(+0.23%)
Feb 04, 2015 9.961 10.09 9.797 9.910 640,025 -0.24(-2.40%)
Feb 03, 2015 9.791 10.22 9.791 10.15 438,082 +0.53(+5.53%)
Feb 02, 2015 9.712 9.780 9.480 9.621 889,224 -0.08(-0.82%)
Jan 30, 2015 9.338 9.740 9.282 9.700 473,612 +0.30(+3.19%)
Jan 29, 2015 9.355 9.542 9.315 9.400 635,922 +0.06(+0.67%)
Jan 28, 2015 9.372 9.542 9.310 9.338 329,573 -0.01(-0.12%)
Jan 27, 2015 9.293 9.423 9.197 9.349 536,049 -0.01(-0.06%)
Jan 26, 2015 9.310 9.434 9.146 9.355 531,154 +0.04(+0.43%)
Jan 23, 2015 9.712 9.773 9.293 9.315 619,733 -0.16(-1.73%)
Jan 22, 2015 9.485 9.553 9.242 9.480 524,007 +0.02(+0.24%)
Jan 21, 2015 8.987 9.497 8.987 9.457 728,063 +0.48(+5.36%)
Jan 20, 2015 8.942 9.004 8.885 8.976 596,219 +0.01(+0.06%)
Jan 16, 2015 9.010 9.033 8.885 8.970 606,260 +0.00(+0.00%)
Jan 15, 2015 9.123 9.180 8.948 8.970 787,380 -0.04(-0.44%)
Jan 14, 2015 9.219 9.315 8.670 9.010 897,116 -0.42(-4.44%)
Jan 13, 2015 9.400 9.474 9.304 9.429 1,512,380 +0.07(+0.73%)
Jan 12, 2015 9.214 9.400 9.112 9.361 1,022,726 +0.03(+0.30%)
Jan 09, 2015 9.383 9.417 9.140 9.332 633,298 -0.02(-0.24%)
Jan 08, 2015 9.293 9.553 9.202 9.355 696,603 +0.09(+0.98%)
Jan 07, 2015 9.310 9.338 9.134 9.265 519,962 +0.09(+0.99%)
Jan 06, 2015 9.446 9.502 9.072 9.174 1,056,529 -0.25(-2.70%)
Jan 05, 2015 9.712 9.712 9.349 9.429 639,445 -0.49(-4.96%)
Jan 02, 2015 9.949 9.972 9.791 9.921 184,708 -0.06(-0.62%)
Dec 31, 2014 9.972 9.983 9.983 9.983 279,178 -0.03(-0.28%)
Dec 30, 2014 9.955 10.24 9.935 10.01 312,943 -0.02(-0.23%)
Dec 29, 2014 10.05 10.13 9.989 10.03 261,074 +0.02(+0.23%)
Dec 26, 2014 10.05 10.16 9.955 10.01 167,600 +0.02(+0.17%)
Dec 24, 2014 10.00 9.995 9.995 9.995 168,920 -0.02(-0.17%)
Dec 23, 2014 10.00 10.07 9.910 10.01 522,068 +0.06(+0.57%)
Dec 22, 2014 10.31 10.51 9.893 9.955 808,536 -0.39(-3.77%)
Dec 19, 2014 10.03 10.42 9.864 10.35 856,957 +0.41(+4.10%)
Dec 18, 2014 9.576 9.961 9.429 9.938 671,003 +0.51(+5.40%)
Dec 17, 2014 9.366 9.559 9.315 9.429 812,812 +0.15(+1.59%)
Dec 16, 2014 9.129 9.434 9.049 9.282 699,965 +0.10(+1.11%)
Dec 15, 2014 9.621 9.774 9.140 9.180 381,792 -0.35(-3.62%)
Dec 12, 2014 9.887 9.904 9.502 9.525 702,310 -0.44(-4.38%)
Dec 11, 2014 9.995 10.29 9.949 9.961 743,991 -0.07(-0.68%)
Dec 10, 2014 10.47 10.65 10.02 10.03 720,738 -0.65(-6.09%)
Dec 09, 2014 10.29 10.85 10.22 10.68 531,449 -0.22(-1.97%)
Dec 08, 2014 11.16 11.16 10.82 10.89 510,097 -0.33(-2.97%)
Dec 05, 2014 11.33 11.63 11.21 11.23 268,744 -0.16(-1.44%)
Dec 04, 2014 11.44 11.56 11.34 11.39 236,791 -0.10(-0.84%)
Dec 03, 2014 11.30 11.68 11.30 11.49 346,953 +0.24(+2.11%)
Dec 02, 2014 11.25 11.38 11.09 11.25 1,112,034 -0.02(-0.15%)
Dec 01, 2014 11.29 11.32 11.06 11.27 707,943 -0.10(-0.85%)
Nov 28, 2014 12.03 12.03 11.30 11.36 332,485 -0.77(-6.34%)
Nov 26, 2014 12.01 12.13 12.13 12.13 413,290 +0.19(+1.56%)
Nov 25, 2014 11.94 12.03 11.72 11.95 757,135 -0.02(-0.19%)
Nov 24, 2014 11.91 12.08 11.83 11.97 677,484 +0.07(+0.57%)
Nov 21, 2014 11.89 11.96 11.67 11.90 672,590 +0.22(+1.89%)
Nov 20, 2014 11.17 11.77 11.02 11.68 946,293 +0.41(+3.61%)
Nov 19, 2014 11.11 11.31 10.86 11.27 838,574 +0.15(+1.37%)
Nov 18, 2014 11.60 11.70 11.09 11.12 827,014 -0.47(-4.05%)
Nov 17, 2014 11.61 11.81 11.40 11.59 598,419 -0.07(-0.58%)
Nov 14, 2014 11.47 11.72 11.13 11.66 806,792 +0.11(+0.98%)
Nov 13, 2014 11.78 11.91 11.43 11.55 338,090 -0.27(-2.30%)
Nov 12, 2014 12.04 12.20 11.72 11.82 441,011 -0.49(-4.00%)
Nov 11, 2014 12.12 12.32 12.01 12.31 250,465 +0.10(+0.83%)
Nov 10, 2014 12.64 12.66 12.02 12.21 1,284,127 -0.40(-3.19%)
Nov 07, 2014 12.52 12.76 12.52 12.61 452,274 +0.14(+1.09%)
Nov 06, 2014 12.37 12.63 12.29 12.47 300,129 +0.10(+0.82%)
Nov 05, 2014 11.61 12.61 11.61 12.37 604,870 +0.14(+1.11%)
Nov 04, 2014 12.28 12.40 12.03 12.24 882,721 -0.16(-1.32%)
Nov 03, 2014 12.44 12.44 12.12 12.40 559,247 -0.06(-0.45%)
Oct 31, 2014 12.05 12.48 11.81 12.46 1,540,330 +0.46(+3.82%)
Oct 30, 2014 11.32 12.13 11.25 12.00 1,033,331 +0.58(+5.05%)
Oct 29, 2014 11.82 11.82 11.42 11.42 490,767 -0.36(-3.03%)
Oct 28, 2014 11.58 11.81 11.45 11.78 456,608 +0.39(+3.43%)
Oct 27, 2014 11.61 11.74 11.36 11.39 402,845 -0.35(-2.99%)
Oct 24, 2014 11.34 11.77 11.30 11.74 486,975 +0.45(+4.01%)
Oct 23, 2014 11.36 11.43 11.21 11.29 720,628 -0.02(-0.20%)
Oct 22, 2014 11.27 11.47 11.21 11.31 481,702 +0.06(+0.55%)
Oct 21, 2014 11.29 11.44 11.18 11.25 661,451 +0.05(+0.46%)
Oct 20, 2014 11.18 11.34 11.13 11.19 435,051 -0.04(-0.35%)
Oct 17, 2014 11.32 11.40 11.14 11.23 782,436 +0.07(+0.61%)
Oct 16, 2014 11.22 11.26 10.95 11.17 1,131,289 -0.36(-3.14%)
Oct 15, 2014 11.99 12.02 11.45 11.53 873,612 -0.72(-5.87%)
Oct 14, 2014 12.57 12.58 12.22 12.25 643,905 -0.25(-2.04%)
Oct 13, 2014 12.55 12.84 12.48 12.50 496,934 -0.04(-0.32%)
Oct 10, 2014 12.58 12.64 12.39 12.54 2,361,402 -0.07(-0.58%)
Oct 09, 2014 12.59 12.64 12.43 12.61 1,253,695 -0.04(-0.31%)
Oct 08, 2014 12.58 12.80 12.36 12.65 816,245 +0.14(+1.09%)
Oct 07, 2014 12.00 12.64 11.99 12.52 936,769 +0.41(+3.41%)
Oct 06, 2014 12.40 12.42 12.08 12.11 707,733 -0.18(-1.43%)
Oct 03, 2014 13.45 13.45 12.05 12.28 1,928,598 -1.10(-8.25%)
Oct 02, 2014 13.47 13.47 13.14 13.38 332,204 -0.06(-0.46%)
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.