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 +0.56 (+1.30%)
Official Closing 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 (%)
Dec 31, 2020 22.19 22.19 22.19 596,668 -0.44(-1.96%)
Dec 30, 2020 22.21 22.87 22.01 22.64 596,668 +0.43(+1.92%)
Dec 29, 2020 22.27 22.43 21.83 22.21 400,977 +0.03(+0.14%)
Dec 28, 2020 23.18 23.32 22.18 22.18 474,828 -0.82(-3.55%)
Dec 24, 2020 23.02 23.06 22.75 23.00 154,480 +0.08(+0.33%)
Dec 23, 2020 23.12 23.34 22.77 22.92 326,108 -0.13(-0.56%)
Dec 22, 2020 23.17 23.26 22.79 23.05 451,632 -0.05(-0.23%)
Dec 21, 2020 22.80 23.32 22.54 23.10 934,302 -0.27(-1.14%)
Dec 18, 2020 23.58 23.64 23.19 23.37 480,082 -0.15(-0.65%)
Dec 17, 2020 23.16 23.59 23.03 23.52 537,380 +0.55(+2.39%)
Dec 16, 2020 23.45 23.61 22.87 22.97 457,052 -0.41(-1.76%)
Dec 15, 2020 22.92 23.55 22.78 23.38 660,591 +0.85(+3.76%)
Dec 14, 2020 22.70 22.87 21.94 22.54 524,480 -0.05(-0.20%)
Dec 11, 2020 22.73 22.91 22.14 22.58 582,414 -0.44(-1.92%)
Dec 10, 2020 22.91 23.19 21.90 23.03 931,054 -0.06(-0.26%)
Dec 09, 2020 23.78 23.98 22.94 23.09 399,553 -0.65(-2.73%)
Dec 08, 2020 23.25 23.77 23.02 23.74 482,975 +0.29(+1.24%)
Dec 07, 2020 22.84 23.85 22.84 23.45 445,592 +0.61(+2.67%)
Dec 04, 2020 22.17 22.89 21.98 22.84 334,904 +0.88(+4.00%)
Dec 03, 2020 21.51 22.09 21.25 21.96 659,371 +0.44(+2.06%)
Dec 02, 2020 21.68 21.77 21.42 21.51 805,661 -0.16(-0.74%)
Dec 01, 2020 21.38 22.13 21.30 21.68 1,076,764 +0.53(+2.49%)
Nov 30, 2020 20.91 21.19 20.85 21.15 628,944 +0.34(+1.61%)
Nov 27, 2020 20.77 21.09 20.63 20.81 242,268 +0.15(+0.74%)
Nov 25, 2020 20.48 20.91 20.16 20.66 601,413 +0.08(+0.41%)
Nov 24, 2020 19.90 20.71 19.64 20.58 907,831 +1.26(+6.52%)
Nov 23, 2020 19.13 19.35 18.86 19.32 718,273 +0.45(+2.39%)
Nov 20, 2020 18.85 19.10 18.58 18.87 558,960 +0.08(+0.45%)
Nov 19, 2020 19.11 19.35 18.67 18.78 920,539 -0.34(-1.76%)
Nov 18, 2020 19.54 19.74 19.12 19.12 504,455 -0.34(-1.73%)
Nov 17, 2020 19.22 19.74 18.75 19.45 566,334 -0.01(-0.04%)
Nov 16, 2020 18.64 19.46 18.62 19.46 451,405 +1.18(+6.43%)
Nov 13, 2020 18.13 18.56 17.74 18.29 263,232 +0.27(+1.48%)
Nov 12, 2020 17.84 18.31 17.78 18.02 979,397 -0.05(-0.30%)
Nov 11, 2020 17.63 18.23 17.55 18.07 480,850 +0.48(+2.73%)
Nov 10, 2020 17.13 17.74 16.91 17.59 690,928 +0.60(+3.55%)
Nov 09, 2020 17.63 17.91 16.96 16.99 532,021 +0.40(+2.39%)
Nov 06, 2020 16.79 17.07 16.03 16.59 1,121,458 +0.43(+2.69%)
Nov 05, 2020 15.58 16.43 15.57 16.16 927,631 +0.91(+5.96%)
Nov 04, 2020 15.20 15.73 14.93 15.25 846,266 -0.36(-2.30%)
Nov 03, 2020 15.54 15.74 15.36 15.61 377,940 +0.43(+2.82%)
Nov 02, 2020 15.48 15.57 15.12 15.18 327,850 -0.10(-0.65%)
Oct 30, 2020 14.83 15.38 14.71 15.28 394,259 +0.47(+3.14%)
Oct 29, 2020 14.29 14.88 14.13 14.81 761,176 +0.42(+2.92%)
Oct 28, 2020 14.87 14.99 14.36 14.39 279,835 -0.79(-5.23%)
Oct 27, 2020 15.64 15.64 15.13 15.19 536,785 -0.56(-3.54%)
Oct 26, 2020 16.18 16.30 15.68 15.74 259,896 -0.66(-4.05%)
Oct 23, 2020 16.11 16.50 15.95 16.41 281,576 +0.37(+2.28%)
Oct 22, 2020 16.03 16.13 15.80 16.04 291,592 +0.09(+0.57%)
Oct 21, 2020 15.75 16.13 15.65 15.95 254,392 +0.21(+1.31%)
Oct 20, 2020 15.82 16.08 15.71 15.74 294,700 +0.08(+0.49%)
Oct 19, 2020 15.97 16.18 15.66 15.67 507,908 -0.21(-1.35%)
Oct 16, 2020 15.74 16.10 15.62 15.88 286,948 +0.21(+1.36%)
Oct 15, 2020 15.33 15.68 15.33 15.67 303,437 +0.17(+1.08%)
Oct 14, 2020 15.02 15.57 15.02 15.50 481,037 +0.55(+3.68%)
Oct 13, 2020 14.13 15.17 13.17 14.95 957,912 -0.18(-1.16%)
Oct 12, 2020 15.12 15.23 15.05 15.13 129,350 +0.09(+0.61%)
Oct 09, 2020 15.26 15.30 14.56 15.04 351,020 -0.13(-0.86%)
Oct 08, 2020 15.45 15.46 14.94 15.16 318,843 -0.11(-0.75%)
Oct 07, 2020 15.21 15.42 15.07 15.28 353,971 +0.35(+2.35%)
Oct 06, 2020 15.24 15.47 14.84 14.93 267,661 -0.28(-1.86%)
Oct 05, 2020 14.87 15.26 14.78 15.21 185,015 +0.42(+2.84%)
Oct 02, 2020 14.40 14.95 14.36 14.79 159,459 +0.20(+1.36%)
Oct 01, 2020 14.54 14.95 14.38 14.59 249,308 +0.22(+1.54%)
Sep 30, 2020 14.12 14.53 14.12 14.37 851,193 +0.23(+1.62%)
Sep 29, 2020 14.55 14.55 14.14 14.14 250,590 -0.44(-2.98%)
Sep 28, 2020 14.80 15.02 14.46 14.58 228,615 +0.30(+2.08%)
Sep 25, 2020 14.12 14.29 13.94 14.28 258,122 +0.01(+0.05%)
Sep 24, 2020 14.46 14.51 14.00 14.27 334,356 -0.17(-1.16%)
Sep 23, 2020 14.68 14.96 14.41 14.44 262,702 -0.15(-1.05%)
Sep 22, 2020 14.55 14.70 14.39 14.59 142,346 +0.12(+0.84%)
Sep 21, 2020 14.92 14.92 14.17 14.47 263,268 -0.63(-4.19%)
Sep 18, 2020 14.87 15.62 14.87 15.10 371,067 +0.18(+1.18%)
Sep 17, 2020 14.46 14.95 14.33 14.93 222,021 +0.38(+2.62%)
Sep 16, 2020 14.37 14.78 14.33 14.55 238,109 +0.06(+0.42%)
Sep 15, 2020 14.39 14.57 14.15 14.49 199,849 +0.12(+0.85%)
Sep 14, 2020 14.07 14.39 13.97 14.36 212,653 +0.42(+3.01%)
Sep 11, 2020 13.83 14.20 13.81 13.94 173,872 +0.13(+0.94%)
Sep 10, 2020 13.93 14.04 13.69 13.81 181,907 -0.12(-0.88%)
Sep 09, 2020 13.80 14.13 13.72 13.94 320,030 +0.25(+1.84%)
Sep 08, 2020 13.78 13.88 13.42 13.68 237,745 -0.37(-2.66%)
Sep 04, 2020 14.19 14.29 13.79 14.06 246,068 +0.02(+0.11%)
Sep 03, 2020 14.40 14.44 13.84 14.04 411,108 -0.37(-2.54%)
Sep 02, 2020 14.20 14.42 13.98 14.41 594,456 +0.28(+2.00%)
Sep 01, 2020 13.67 14.14 13.62 14.13 426,620 +0.48(+3.52%)
Aug 31, 2020 13.62 13.88 13.60 13.65 346,915 +0.05(+0.39%)
Aug 28, 2020 13.17 13.62 13.15 13.59 189,071 +0.43(+3.31%)
Aug 27, 2020 13.20 13.33 13.05 13.16 211,126 -0.01(-0.06%)
Aug 26, 2020 13.26 13.36 13.10 13.17 233,565 +0.02(+0.12%)
Aug 25, 2020 13.29 13.45 12.99 13.15 197,551 -0.14(-1.09%)
Aug 24, 2020 13.37 13.44 13.24 13.29 265,528 +0.05(+0.40%)
Aug 21, 2020 13.39 13.53 13.20 13.24 381,681 -0.32(-2.36%)
Aug 20, 2020 13.18 13.56 13.08 13.56 423,158 +0.22(+1.66%)
Aug 19, 2020 13.24 13.48 13.21 13.34 536,425 +0.05(+0.40%)
Aug 18, 2020 13.21 13.31 13.13 13.29 203,900 +0.18(+1.34%)
Aug 17, 2020 13.17 13.29 13.03 13.11 225,933 +0.00(+0.00%)
Aug 14, 2020 12.93 13.19 12.81 13.11 293,500 +0.22(+1.72%)
Aug 13, 2020 12.65 13.01 12.57 12.89 685,202 +0.21(+1.69%)
Aug 12, 2020 13.00 13.08 12.52 12.68 222,492 -0.31(-2.35%)
Aug 11, 2020 12.88 13.12 12.78 12.98 472,453 +0.31(+2.41%)
Aug 10, 2020 12.64 13.11 12.46 12.68 979,294 +0.04(+0.30%)
Aug 07, 2020 12.60 12.66 12.23 12.64 424,526 -0.13(-1.02%)
Aug 06, 2020 12.23 12.81 12.20 12.77 542,461 +0.57(+4.69%)
Aug 05, 2020 11.91 12.36 11.61 12.20 733,591 +0.59(+5.06%)
Aug 04, 2020 11.34 11.76 11.28 11.61 436,273 +0.28(+2.49%)
Aug 03, 2020 11.07 11.36 11.04 11.33 264,693 +0.33(+2.98%)
Jul 31, 2020 11.00 11.14 10.85 11.00 916,139 -0.08(-0.76%)
Jul 30, 2020 11.07 11.29 10.91 11.08 308,754 -0.18(-1.63%)
Jul 29, 2020 10.97 11.26 10.87 11.26 505,876 +0.28(+2.57%)
Jul 28, 2020 11.16 11.23 10.97 10.98 348,616 -0.21(-1.84%)
Jul 27, 2020 11.11 11.27 10.92 11.19 620,425 +0.14(+1.31%)
Jul 24, 2020 11.11 11.18 11.03 11.04 162,080 -0.05(-0.48%)
Jul 23, 2020 11.17 11.27 11.07 11.10 179,238 -0.08(-0.75%)
Jul 22, 2020 11.10 11.26 10.86 11.18 173,233 -0.08(-0.75%)
Jul 21, 2020 11.16 11.40 11.10 11.26 253,112 +0.15(+1.37%)
Jul 20, 2020 11.16 11.27 11.01 11.11 208,513 -0.14(-1.22%)
Jul 17, 2020 11.42 11.48 11.17 11.25 169,679 -0.19(-1.67%)
Jul 16, 2020 11.39 11.63 11.34 11.44 257,924 -0.05(-0.40%)
Jul 15, 2020 11.64 11.67 11.30 11.49 292,595 +0.11(+1.01%)
Jul 14, 2020 11.15 11.39 11.12 11.37 239,273 +0.07(+0.61%)
Jul 13, 2020 11.45 11.57 11.27 11.30 286,689 -0.04(-0.34%)
Jul 10, 2020 10.89 11.35 10.88 11.34 456,366 +0.42(+3.84%)
Jul 09, 2020 11.26 11.33 10.78 10.92 426,973 -0.41(-3.64%)
Jul 08, 2020 11.41 11.66 11.16 11.33 378,633 -0.02(-0.20%)
Jul 07, 2020 11.67 11.68 11.36 11.36 393,756 -0.48(-4.06%)
Jul 06, 2020 11.93 12.01 11.70 11.84 196,190 +0.19(+1.64%)
Jul 02, 2020 11.47 11.80 11.45 11.65 503,929 +0.40(+3.53%)
Jul 01, 2020 11.59 11.59 11.16 11.25 254,793 -0.33(-2.83%)
Jun 30, 2020 11.54 11.68 11.32 11.58 241,184 +0.08(+0.66%)
Jun 29, 2020 11.25 11.68 11.25 11.50 352,880 +0.32(+2.87%)
Jun 26, 2020 11.70 11.70 11.14 11.18 255,240 -0.47(-4.06%)
Jun 25, 2020 11.31 11.66 11.26 11.65 221,347 +0.19(+1.66%)
Jun 24, 2020 11.49 11.59 11.26 11.46 339,989 -0.08(-0.66%)
Jun 23, 2020 11.67 12.00 11.53 11.54 318,224 -0.02(-0.13%)
Jun 22, 2020 11.62 11.91 11.52 11.55 346,258 -0.56(-4.66%)
Jun 19, 2020 12.51 12.56 12.08 12.12 289,962 -0.18(-1.43%)
Jun 18, 2020 12.20 12.39 11.95 12.30 244,355 -0.10(-0.80%)
Jun 17, 2020 12.85 12.85 12.27 12.39 616,888 -0.48(-3.73%)
Jun 16, 2020 12.97 13.15 12.74 12.88 397,311 +0.33(+2.61%)
Jun 15, 2020 11.87 12.68 11.83 12.55 475,467 +0.19(+1.54%)
Jun 12, 2020 12.38 12.61 12.12 12.36 903,560 +0.52(+4.38%)
Jun 11, 2020 12.78 12.78 11.83 11.84 637,919 -1.35(-10.24%)
Jun 10, 2020 13.28 13.53 12.97 13.19 1,023,730 -0.34(-2.48%)
Jun 09, 2020 14.36 14.36 13.33 13.52 935,986 -0.99(-6.84%)
Jun 08, 2020 15.15 15.18 14.07 14.52 577,654 +0.66(+4.79%)
Jun 05, 2020 13.61 14.25 13.61 13.85 384,301 +0.53(+3.95%)
Jun 04, 2020 12.75 13.33 12.44 13.33 409,761 +0.56(+4.43%)
Jun 03, 2020 12.59 12.80 12.53 12.76 375,495 +0.41(+3.34%)
Jun 02, 2020 12.13 12.52 12.06 12.35 525,145 +0.21(+1.76%)
Jun 01, 2020 12.16 12.33 12.07 12.13 231,116 +0.01(+0.06%)
May 29, 2020 11.81 12.13 11.56 12.13 521,486 +0.22(+1.86%)
May 28, 2020 12.26 12.26 11.83 11.91 211,177 -0.35(-2.86%)
May 27, 2020 12.17 12.52 12.05 12.26 554,403 +0.44(+3.68%)
May 26, 2020 11.45 11.98 11.29 11.82 621,099 +0.72(+6.46%)
May 22, 2020 10.87 11.14 10.70 11.10 513,363 +0.29(+2.68%)
May 21, 2020 11.05 11.20 10.76 10.81 227,137 -0.34(-3.01%)
May 20, 2020 10.77 11.30 10.77 11.15 435,822 +0.47(+4.43%)
May 19, 2020 10.57 10.76 10.39 10.68 509,776 +0.02(+0.14%)
May 18, 2020 10.28 10.75 10.28 10.66 382,265 +0.70(+7.05%)
May 15, 2020 9.853 10.30 9.853 9.960 234,406 +0.10(+1.01%)
May 14, 2020 9.593 9.937 9.372 9.861 310,095 -0.14(-1.37%)
May 13, 2020 10.29 10.30 9.831 9.998 298,907 -0.29(-2.82%)
May 12, 2020 10.58 10.76 10.27 10.29 738,575 -0.20(-1.89%)
May 11, 2020 10.78 10.78 10.49 10.49 527,521 -0.49(-4.45%)
May 08, 2020 10.63 11.10 10.55 10.97 369,888 +0.52(+4.96%)
May 07, 2020 10.51 10.74 10.35 10.46 394,693 +0.29(+2.85%)
May 06, 2020 10.09 10.28 9.723 10.17 528,549 +0.14(+1.37%)
May 05, 2020 10.28 10.75 10.03 10.03 369,588 -0.05(-0.45%)
May 04, 2020 9.700 10.08 9.555 10.07 221,977 +0.33(+3.37%)
May 01, 2020 10.19 10.25 9.639 9.746 572,325 -0.63(-6.03%)
Apr 30, 2020 11.06 11.20 10.31 10.37 382,386 -0.94(-8.30%)
Apr 29, 2020 10.25 11.55 9.845 11.31 761,036 +1.38(+13.91%)
Apr 28, 2020 9.803 10.14 9.629 9.929 531,911 +0.13(+1.36%)
Apr 27, 2020 9.769 9.852 9.552 9.796 699,432 +0.32(+3.39%)
Apr 24, 2020 9.720 9.789 9.426 9.475 497,887 -0.16(-1.67%)
Apr 23, 2020 9.650 9.943 9.524 9.636 364,839 +0.15(+1.62%)
Apr 22, 2020 9.196 9.517 9.028 9.482 452,481 +0.33(+3.59%)
Apr 21, 2020 9.028 9.210 8.773 9.154 496,812 +0.22(+2.50%)
Apr 20, 2020 8.790 9.035 8.651 8.930 512,536 +0.01(+0.08%)
Apr 17, 2020 8.972 9.105 8.692 8.923 491,590 +0.17(+2.00%)
Apr 16, 2020 8.630 8.776 8.413 8.748 519,431 +0.03(+0.32%)
Apr 15, 2020 8.755 8.867 8.442 8.720 544,502 -0.29(-3.26%)
Apr 14, 2020 9.154 9.391 8.846 9.014 530,231 +0.01(+0.16%)
Apr 13, 2020 8.762 9.105 8.637 9.000 200,551 +0.24(+2.71%)
Apr 09, 2020 9.084 9.514 8.630 8.762 303,111 -0.36(-3.91%)
Apr 08, 2020 8.630 9.238 8.448 9.119 366,114 +0.53(+6.18%)
Apr 07, 2020 8.818 9.077 8.504 8.588 637,762 +0.06(+0.74%)
Apr 06, 2020 8.273 8.616 8.231 8.525 367,035 +0.41(+5.08%)
Apr 03, 2020 8.203 8.350 7.959 8.113 344,900 -0.18(-2.19%)
Apr 02, 2020 8.182 8.434 8.092 8.294 689,722 +0.14(+1.71%)
Apr 01, 2020 8.057 8.252 7.882 8.154 478,327 -0.16(-1.93%)
Mar 31, 2020 8.161 8.378 8.099 8.315 467,672 +0.24(+3.03%)
Mar 30, 2020 8.182 8.307 7.910 8.071 423,350 -0.10(-1.28%)
Mar 27, 2020 8.217 8.588 8.133 8.175 545,830 -0.38(-4.49%)
Mar 26, 2020 8.308 9.140 8.057 8.560 1,092,403 +0.30(+3.64%)
Mar 25, 2020 7.896 8.616 7.896 8.259 690,044 +0.27(+3.32%)
Mar 24, 2020 7.561 8.259 7.466 7.994 993,266 +0.80(+11.07%)
Mar 23, 2020 7.882 7.882 7.120 7.197 659,663 -0.75(-9.41%)
Mar 20, 2020 7.547 9.126 7.547 7.945 1,131,445 +0.41(+5.47%)
Mar 19, 2020 6.813 7.728 6.701 7.533 448,038 +0.66(+9.55%)
Mar 18, 2020 7.519 7.637 6.848 6.876 876,009 -1.10(-13.76%)
Mar 17, 2020 7.917 8.231 7.658 7.973 418,735 +0.17(+2.15%)
Mar 16, 2020 7.477 7.924 7.344 7.805 535,131 -0.57(-6.76%)
Mar 13, 2020 8.392 8.511 7.875 8.371 730,874 +0.45(+5.64%)
Mar 12, 2020 8.413 8.637 7.763 7.924 381,581 -1.01(-11.27%)
Mar 11, 2020 9.538 9.538 8.570 8.930 723,591 -0.90(-9.17%)
Mar 10, 2020 10.45 10.57 9.664 9.831 547,627 -0.08(-0.78%)
Mar 09, 2020 10.13 10.90 9.901 9.908 722,737 -1.45(-12.74%)
Mar 06, 2020 11.74 11.84 11.21 11.35 784,684 -0.84(-6.88%)
Mar 05, 2020 12.75 12.88 11.75 12.19 1,010,408 -0.87(-6.68%)
Mar 04, 2020 13.03 13.15 12.82 13.07 351,873 +0.34(+2.63%)
Mar 03, 2020 12.73 12.99 12.58 12.73 550,076 +0.08(+0.66%)
Mar 02, 2020 12.44 12.79 12.33 12.65 418,039 +0.28(+2.26%)
Feb 28, 2020 11.89 12.53 11.89 12.37 621,679 -0.37(-2.91%)
Feb 27, 2020 12.81 13.20 12.56 12.74 354,283 -0.31(-2.41%)
Feb 26, 2020 13.36 13.61 13.05 13.05 249,275 -0.33(-2.45%)
Feb 25, 2020 13.89 13.89 13.20 13.38 247,977 -0.43(-3.14%)
Feb 24, 2020 13.65 13.92 13.46 13.81 351,964 -0.43(-3.04%)
Feb 21, 2020 14.26 14.32 13.97 14.25 228,836 -0.15(-1.02%)
Feb 20, 2020 14.49 14.81 14.20 14.39 562,275 +0.34(+2.44%)
Feb 19, 2020 14.39 14.82 13.81 14.05 589,954 -0.29(-2.05%)
Feb 18, 2020 14.69 14.73 14.11 14.35 500,488 -0.43(-2.93%)
Feb 14, 2020 14.90 14.93 14.72 14.78 138,103 -0.08(-0.52%)
Feb 13, 2020 15.27 15.30 14.72 14.86 243,558 -0.41(-2.70%)
Feb 12, 2020 15.41 15.53 15.09 15.27 169,364 +0.06(+0.37%)
Feb 11, 2020 15.12 15.43 15.09 15.21 212,484 +0.22(+1.44%)
Feb 10, 2020 15.07 15.27 14.85 15.00 308,850 -0.04(-0.28%)
Feb 07, 2020 15.14 15.14 14.86 15.04 309,122 -0.37(-2.40%)
Feb 06, 2020 15.72 15.76 15.37 15.41 167,132 -0.10(-0.63%)
Feb 05, 2020 15.78 15.82 15.36 15.51 266,540 -0.03(-0.22%)
Feb 04, 2020 15.27 15.65 15.02 15.54 704,450 +0.71(+4.81%)
Feb 03, 2020 14.69 14.86 14.58 14.83 296,352 +0.20(+1.39%)
Jan 31, 2020 14.89 15.02 14.51 14.62 691,661 -0.41(-2.70%)
Jan 30, 2020 14.67 15.07 14.63 15.03 274,459 +0.16(+1.08%)
Jan 29, 2020 14.96 15.01 14.80 14.87 234,881 -0.05(-0.33%)
Jan 28, 2020 14.95 15.03 14.68 14.92 323,608 +0.04(+0.28%)
Jan 27, 2020 14.95 14.95 14.25 14.88 884,766 -1.01(-6.38%)
Jan 24, 2020 16.20 16.20 15.84 15.89 444,793 -0.34(-2.07%)
Jan 23, 2020 16.38 16.38 15.93 16.23 233,962 -0.15(-0.94%)
Jan 22, 2020 16.16 16.52 16.04 16.38 294,344 +0.83(+5.35%)
Jan 21, 2020 16.07 16.07 15.41 15.55 343,107 -0.71(-4.38%)
Jan 17, 2020 16.04 16.30 16.00 16.26 292,664 +0.38(+2.38%)
Jan 16, 2020 16.04 16.09 15.71 15.88 237,222 -0.10(-0.66%)
Jan 15, 2020 16.33 16.33 15.86 15.99 447,231 -0.38(-2.35%)
Jan 14, 2020 16.36 16.46 16.09 16.37 295,046 +0.05(+0.30%)
Jan 13, 2020 15.83 16.48 15.82 16.32 502,000 +0.55(+3.50%)
Jan 10, 2020 15.74 15.96 15.71 15.77 427,047 +0.06(+0.40%)
Jan 09, 2020 15.39 15.80 15.26 15.71 351,747 +0.39(+2.55%)
Jan 08, 2020 15.02 15.40 14.85 15.32 219,544 +0.31(+2.05%)
Jan 07, 2020 15.13 15.34 14.97 15.01 470,271 -0.16(-1.06%)
Jan 06, 2020 15.71 15.71 15.00 15.17 486,398 -0.43(-2.73%)
Jan 03, 2020 15.78 15.87 15.54 15.60 295,383 -0.28(-1.76%)
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.