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 (%)
Jul 29, 2016 13.49 13.55 13.33 13.49 450,859 +0.04(+0.32%)
Jul 28, 2016 13.80 13.85 13.41 13.45 609,259 -0.32(-2.30%)
Jul 27, 2016 13.80 14.00 13.59 13.77 911,053 +0.14(+1.00%)
Jul 26, 2016 13.24 13.66 13.22 13.63 1,166,170 +0.42(+3.20%)
Jul 25, 2016 13.21 13.40 13.07 13.21 474,815 -0.04(-0.33%)
Jul 22, 2016 13.20 13.31 13.07 13.25 573,258 +0.04(+0.28%)
Jul 21, 2016 13.18 13.33 13.09 13.21 703,275 +0.15(+1.14%)
Jul 20, 2016 13.30 13.36 12.94 13.06 455,940 -0.42(-3.09%)
Jul 19, 2016 13.75 13.82 13.37 13.48 459,347 -0.37(-2.69%)
Jul 18, 2016 13.18 13.89 13.13 13.85 968,964 +0.66(+4.99%)
Jul 15, 2016 13.21 13.35 13.13 13.20 425,757 -0.02(-0.14%)
Jul 14, 2016 13.26 13.36 13.05 13.21 459,640 +0.01(+0.05%)
Jul 13, 2016 12.97 13.35 12.87 13.21 824,792 +0.35(+2.71%)
Jul 12, 2016 12.65 12.90 12.50 12.86 664,952 +0.39(+3.14%)
Jul 11, 2016 12.15 12.51 12.15 12.47 310,649 +0.47(+3.94%)
Jul 08, 2016 11.84 12.05 11.67 12.00 354,792 +0.32(+2.77%)
Jul 07, 2016 11.68 11.76 11.55 11.67 566,398 +0.05(+0.43%)
Jul 06, 2016 11.70 11.71 11.44 11.62 436,905 -0.17(-1.47%)
Jul 05, 2016 12.04 12.15 11.76 11.80 414,487 -0.37(-3.02%)
Jul 01, 2016 11.87 12.16 12.16 12.16 563,111 +0.32(+2.68%)
Jun 30, 2016 11.63 11.85 11.52 11.85 440,535 +0.31(+2.69%)
Jun 29, 2016 11.68 11.77 11.51 11.54 457,246 +0.11(+0.98%)
Jun 28, 2016 11.29 11.53 11.29 11.42 275,434 +0.35(+3.14%)
Jun 27, 2016 11.36 11.51 10.96 11.08 622,997 -0.37(-3.20%)
Jun 24, 2016 11.98 12.03 11.37 11.44 402,743 -0.88(-7.11%)
Jun 23, 2016 12.22 12.41 12.13 12.32 390,382 +0.25(+2.06%)
Jun 22, 2016 12.13 12.21 11.98 12.07 240,455 +0.02(+0.15%)
Jun 21, 2016 12.23 12.23 11.96 12.05 344,989 -0.21(-1.67%)
Jun 20, 2016 12.31 12.48 12.24 12.26 231,797 +0.14(+1.13%)
Jun 17, 2016 12.10 12.31 12.04 12.12 258,571 +0.10(+0.83%)
Jun 16, 2016 11.88 12.06 11.69 12.02 236,981 -0.01(-0.05%)
Jun 15, 2016 11.89 12.16 11.78 12.03 397,312 +0.23(+1.95%)
Jun 14, 2016 11.91 12.06 11.69 11.80 295,572 -0.20(-1.66%)
Jun 13, 2016 12.17 12.29 11.94 12.00 483,862 -0.14(-1.18%)
Jun 10, 2016 12.26 12.48 12.08 12.14 671,283 -0.27(-2.20%)
Jun 09, 2016 12.57 12.70 12.32 12.41 473,231 -0.34(-2.68%)
Jun 08, 2016 12.97 13.21 12.74 12.75 843,887 -0.01(-0.10%)
Jun 07, 2016 12.76 12.99 12.70 12.77 1,100,434 -0.02(-0.15%)
Jun 06, 2016 12.26 12.79 12.23 12.79 850,839 +0.63(+5.16%)
Jun 03, 2016 11.67 12.18 11.66 12.16 1,032,957 +0.57(+4.88%)
Jun 02, 2016 11.29 11.67 11.24 11.59 1,607,352 +0.23(+2.02%)
Jun 01, 2016 11.21 11.38 11.06 11.36 926,281 +0.02(+0.22%)
May 31, 2016 11.62 11.80 11.33 11.34 819,808 -0.24(-2.04%)
May 27, 2016 11.69 11.57 11.57 11.57 457,729 -0.14(-1.17%)
May 26, 2016 11.96 12.14 11.68 11.71 875,575 -0.07(-0.58%)
May 25, 2016 11.42 11.82 11.41 11.78 805,376 +0.41(+3.61%)
May 24, 2016 11.73 11.81 11.33 11.37 866,303 -0.27(-2.35%)
May 23, 2016 11.41 11.77 11.27 11.64 683,887 +0.11(+0.97%)
May 20, 2016 11.64 11.83 11.34 11.53 970,848 +0.01(+0.11%)
May 19, 2016 11.21 11.62 11.04 11.52 826,929 +0.17(+1.53%)
May 18, 2016 11.36 11.65 11.23 11.34 1,028,414 -0.17(-1.51%)
May 17, 2016 11.38 11.69 11.26 11.52 863,787 +0.13(+1.15%)
May 16, 2016 11.19 11.52 11.19 11.39 731,351 +0.29(+2.63%)
May 13, 2016 10.98 11.32 10.78 11.09 702,316 +0.10(+0.90%)
May 12, 2016 11.08 11.21 10.93 11.00 721,733 -0.04(-0.39%)
May 11, 2016 10.82 11.24 10.68 11.04 991,070 +0.26(+2.42%)
May 10, 2016 10.20 10.85 10.20 10.78 1,031,948 +0.68(+6.71%)
May 09, 2016 10.71 10.85 9.522 10.10 1,663,374 -1.31(-11.44%)
May 06, 2016 11.06 11.75 11.03 11.41 1,229,546 +0.29(+2.57%)
May 05, 2016 11.51 11.51 11.08 11.12 447,333 -0.27(-2.34%)
May 04, 2016 11.18 11.68 11.15 11.39 897,754 +0.05(+0.42%)
May 03, 2016 11.67 11.84 11.17 11.34 931,785 -0.54(-4.58%)
May 02, 2016 12.06 12.08 11.66 11.88 722,209 -0.20(-1.62%)
Apr 29, 2016 11.95 12.34 11.79 12.08 646,081 +0.30(+2.56%)
Apr 28, 2016 11.66 12.04 11.66 11.78 649,122 +0.12(+1.01%)
Apr 27, 2016 11.10 11.68 11.07 11.66 754,698 +0.62(+5.57%)
Apr 26, 2016 11.03 11.10 10.60 11.04 951,688 +0.05(+0.43%)
Apr 25, 2016 11.81 11.81 10.92 11.00 1,136,946 -0.91(-7.61%)
Apr 22, 2016 11.75 12.16 11.53 11.90 729,927 +0.37(+3.23%)
Apr 21, 2016 11.78 11.81 11.47 11.53 282,891 -0.15(-1.32%)
Apr 20, 2016 11.72 11.84 11.60 11.68 747,633 -0.05(-0.40%)
Apr 19, 2016 11.57 11.77 11.50 11.73 1,199,480 +0.28(+2.43%)
Apr 18, 2016 11.37 11.54 11.36 11.45 493,251 -0.04(-0.31%)
Apr 15, 2016 11.33 11.55 11.24 11.49 404,742 +0.08(+0.67%)
Apr 14, 2016 11.62 11.62 11.27 11.41 685,523 -0.19(-1.63%)
Apr 13, 2016 11.39 11.62 11.39 11.60 2,184,138 +0.27(+2.40%)
Apr 12, 2016 11.07 11.33 11.01 11.33 574,163 +0.27(+2.41%)
Apr 11, 2016 11.02 11.33 10.97 11.06 525,396 +0.12(+1.14%)
Apr 08, 2016 10.81 11.01 10.72 10.94 524,415 +0.28(+2.61%)
Apr 07, 2016 10.66 10.73 10.56 10.66 375,791 +0.04(+0.39%)
Apr 06, 2016 10.68 10.79 10.52 10.62 355,862 +0.02(+0.17%)
Apr 05, 2016 10.45 10.76 10.42 10.60 371,363 +0.04(+0.39%)
Apr 04, 2016 10.80 10.87 10.52 10.56 288,578 -0.22(-2.09%)
Apr 01, 2016 10.47 10.79 10.32 10.78 319,984 +0.14(+1.34%)
Mar 31, 2016 10.83 10.97 10.60 10.64 257,143 -0.12(-1.15%)
Mar 30, 2016 10.85 11.05 10.75 10.76 592,941 +0.04(+0.33%)
Mar 29, 2016 10.53 10.74 10.22 10.73 613,107 +0.17(+1.63%)
Mar 28, 2016 10.60 10.69 10.37 10.56 344,622 -0.02(-0.22%)
Mar 24, 2016 10.37 10.58 10.58 10.58 620,505 +0.13(+1.24%)
Mar 23, 2016 10.61 10.81 10.40 10.45 371,520 -0.27(-2.54%)
Mar 22, 2016 10.58 10.82 10.42 10.72 507,202 +0.05(+0.50%)
Mar 21, 2016 10.73 11.10 10.61 10.67 476,859 -0.14(-1.31%)
Mar 18, 2016 10.83 10.96 10.62 10.81 624,971 +0.07(+0.61%)
Mar 17, 2016 10.57 10.80 10.53 10.75 581,529 +0.27(+2.60%)
Mar 16, 2016 10.21 10.48 10.02 10.47 1,549,563 +0.30(+2.97%)
Mar 15, 2016 10.15 10.21 9.912 10.17 760,264 -0.06(-0.58%)
Mar 14, 2016 10.31 10.34 10.00 10.23 444,847 -0.17(-1.65%)
Mar 11, 2016 10.18 10.47 9.912 10.40 837,866 +0.20(+1.97%)
Mar 10, 2016 10.01 10.29 9.930 10.20 639,989 +0.23(+2.31%)
Mar 09, 2016 10.15 10.20 9.744 9.971 980,996 +0.02(+0.18%)
Mar 08, 2016 10.29 10.40 9.886 9.954 561,658 -0.44(-4.27%)
Mar 07, 2016 9.693 10.42 9.528 10.40 1,541,036 +0.09(+0.92%)
Mar 04, 2016 10.12 10.29 9.906 10.30 1,707,806 +0.20(+1.93%)
Mar 03, 2016 10.00 10.11 9.894 10.11 1,212,488 +0.07(+0.65%)
Mar 02, 2016 9.232 10.05 9.205 10.04 1,340,008 +0.87(+9.48%)
Mar 01, 2016 9.036 9.232 8.924 9.173 685,009 +0.32(+3.61%)
Feb 29, 2016 8.829 8.888 8.729 8.853 506,997 +0.10(+1.15%)
Feb 26, 2016 8.752 8.865 8.646 8.752 741,171 +0.06(+0.68%)
Feb 25, 2016 8.764 8.847 8.492 8.693 792,937 +0.01(+0.14%)
Feb 24, 2016 7.545 8.764 7.101 8.681 2,112,696 +1.20(+15.97%)
Feb 23, 2016 7.900 7.900 7.439 7.486 636,912 -0.43(-5.46%)
Feb 22, 2016 7.616 8.001 7.616 7.918 397,932 +0.46(+6.19%)
Feb 19, 2016 7.391 7.587 7.291 7.456 350,107 -0.01(-0.16%)
Feb 18, 2016 7.693 7.711 7.308 7.468 266,171 -0.20(-2.55%)
Feb 17, 2016 7.255 7.723 7.255 7.663 523,860 +0.43(+5.97%)
Feb 16, 2016 7.131 7.391 7.007 7.231 682,125 +0.20(+2.86%)
Feb 12, 2016 6.811 7.030 7.030 7.030 424,485 +0.31(+4.58%)
Feb 11, 2016 6.687 6.859 6.545 6.723 370,101 -0.20(-2.91%)
Feb 10, 2016 7.036 7.036 6.805 6.924 241,567 -0.12(-1.76%)
Feb 09, 2016 7.042 7.131 6.906 7.048 265,595 -0.17(-2.38%)
Feb 08, 2016 7.226 7.344 7.143 7.220 196,025 -0.11(-1.53%)
Feb 05, 2016 7.450 7.539 7.314 7.332 233,377 -0.20(-2.67%)
Feb 04, 2016 6.953 7.740 6.953 7.533 574,477 +0.66(+9.55%)
Feb 03, 2016 6.770 6.876 6.421 6.876 574,234 +0.21(+3.20%)
Feb 02, 2016 6.770 6.829 6.557 6.663 368,612 -0.24(-3.43%)
Feb 01, 2016 6.947 6.947 6.758 6.900 322,659 -0.13(-1.85%)
Jan 29, 2016 6.723 7.042 6.723 7.030 440,553 +0.21(+3.12%)
Jan 28, 2016 6.717 6.835 6.581 6.817 346,891 +0.18(+2.67%)
Jan 27, 2016 6.604 6.800 6.391 6.640 347,998 +0.03(+0.45%)
Jan 26, 2016 6.332 6.652 6.256 6.610 347,827 +0.28(+4.39%)
Jan 25, 2016 6.634 6.681 6.314 6.332 232,513 -0.35(-5.23%)
Jan 22, 2016 6.575 6.705 6.533 6.681 471,886 +0.27(+4.15%)
Jan 21, 2016 6.302 6.521 6.214 6.415 460,458 +0.11(+1.78%)
Jan 20, 2016 6.273 6.323 6.083 6.302 681,672 -0.09(-1.48%)
Jan 19, 2016 6.308 6.433 6.231 6.397 609,281 +0.15(+2.37%)
Jan 15, 2016 6.172 6.249 6.249 6.249 431,751 -0.08(-1.22%)
Jan 14, 2016 6.314 6.379 6.249 6.326 354,277 +0.05(+0.85%)
Jan 13, 2016 6.498 6.548 6.249 6.273 320,207 -0.15(-2.39%)
Jan 12, 2016 6.498 6.545 6.231 6.427 391,842 +0.04(+0.56%)
Jan 11, 2016 6.592 6.599 6.362 6.391 731,287 -0.12(-1.91%)
Jan 08, 2016 6.717 6.746 6.510 6.515 490,420 -0.18(-2.65%)
Jan 07, 2016 6.723 6.865 6.681 6.693 520,832 -0.24(-3.42%)
Jan 06, 2016 6.888 7.060 6.723 6.930 440,038 -0.15(-2.09%)
Jan 05, 2016 7.226 7.237 7.007 7.078 576,417 -0.12(-1.64%)
Jan 04, 2016 7.137 7.445 7.137 7.196 655,321 -0.16(-2.17%)
Dec 31, 2015 7.243 7.356 7.356 7.356 359,088 +0.04(+0.57%)
Dec 30, 2015 7.184 7.374 7.113 7.314 731,101 +0.04(+0.49%)
Dec 29, 2015 7.450 7.450 7.261 7.279 290,938 -0.11(-1.44%)
Dec 28, 2015 7.551 7.551 7.356 7.385 238,370 -0.24(-3.18%)
Dec 24, 2015 7.669 7.628 7.628 7.628 98,010 -0.05(-0.62%)
Dec 23, 2015 7.640 7.800 7.581 7.675 536,487 +0.19(+2.53%)
Dec 22, 2015 7.178 7.604 7.137 7.486 800,834 +0.36(+4.98%)
Dec 21, 2015 7.196 7.285 7.036 7.131 491,245 -0.03(-0.41%)
Dec 18, 2015 7.214 7.379 7.107 7.160 1,072,773 -0.06(-0.82%)
Dec 17, 2015 7.291 7.338 7.178 7.220 464,877 -0.09(-1.29%)
Dec 16, 2015 7.267 7.409 7.214 7.314 819,597 +0.09(+1.23%)
Dec 15, 2015 7.303 7.338 7.178 7.226 608,144 +0.00(+0.00%)
Dec 14, 2015 7.326 7.374 7.131 7.226 331,830 -0.11(-1.45%)
Dec 11, 2015 7.498 7.598 7.320 7.332 507,962 -0.34(-4.47%)
Dec 10, 2015 7.658 7.811 7.658 7.675 561,630 -0.01(-0.08%)
Dec 09, 2015 7.545 7.752 7.498 7.681 580,005 +0.24(+3.26%)
Dec 08, 2015 7.687 7.699 7.415 7.439 603,215 -0.43(-5.49%)
Dec 07, 2015 7.936 8.107 7.696 7.871 1,156,149 +0.10(+1.29%)
Dec 04, 2015 7.900 7.930 7.729 7.770 330,278 -0.17(-2.09%)
Dec 03, 2015 8.143 8.161 7.693 7.936 1,874,350 -0.14(-1.76%)
Dec 02, 2015 8.261 8.380 8.030 8.078 401,806 -0.30(-3.60%)
Dec 01, 2015 8.492 8.516 8.220 8.380 541,992 -0.04(-0.49%)
Nov 30, 2015 8.474 8.590 8.338 8.421 858,202 -0.07(-0.84%)
Nov 27, 2015 8.391 8.533 8.362 8.492 412,578 +0.12(+1.41%)
Nov 25, 2015 8.433 8.374 8.374 8.374 1,282,918 -0.14(-1.60%)
Nov 24, 2015 8.693 8.942 8.285 8.510 4,577,759 -0.22(-2.51%)
Nov 23, 2015 9.030 9.173 8.598 8.729 393,725 -0.16(-1.80%)
Nov 20, 2015 8.948 9.054 8.823 8.888 423,633 -0.01(-0.07%)
Nov 19, 2015 8.894 9.042 8.877 8.894 442,274 -0.04(-0.40%)
Nov 18, 2015 8.865 9.279 8.782 8.930 671,088 +0.21(+2.37%)
Nov 17, 2015 8.776 8.776 8.569 8.723 369,768 -0.01(-0.07%)
Nov 16, 2015 8.859 8.930 8.687 8.729 315,337 -0.13(-1.47%)
Nov 13, 2015 8.853 9.107 8.819 8.859 214,370 -0.01(-0.07%)
Nov 12, 2015 8.983 9.019 8.829 8.865 191,097 -0.25(-2.79%)
Nov 11, 2015 9.350 9.350 9.060 9.119 102,445 -0.17(-1.78%)
Nov 10, 2015 9.261 9.380 9.190 9.285 128,729 -0.05(-0.51%)
Nov 09, 2015 9.386 9.386 9.125 9.332 195,812 -0.07(-0.69%)
Nov 06, 2015 9.303 9.433 9.173 9.397 315,928 -0.09(-0.94%)
Nov 05, 2015 9.658 9.693 9.427 9.486 246,904 -0.23(-2.38%)
Nov 04, 2015 8.936 9.871 8.936 9.717 655,877 +0.96(+11.02%)
Nov 03, 2015 8.670 8.936 8.670 8.752 419,432 +0.07(+0.75%)
Nov 02, 2015 8.462 8.717 8.451 8.687 175,160 +0.18(+2.16%)
Oct 30, 2015 8.332 8.581 8.202 8.504 417,529 +0.24(+2.86%)
Oct 29, 2015 8.184 8.545 8.161 8.267 421,414 -0.06(-0.71%)
Oct 28, 2015 8.397 8.699 8.214 8.326 334,647 -0.06(-0.71%)
Oct 27, 2015 8.255 8.415 8.113 8.385 1,076,485 +0.02(+0.21%)
Oct 26, 2015 8.439 8.556 8.243 8.368 506,465 +0.05(+0.64%)
Oct 23, 2015 8.468 8.522 8.172 8.314 358,215 -0.05(-0.64%)
Oct 22, 2015 8.155 8.385 7.823 8.368 532,500 +0.18(+2.17%)
Oct 21, 2015 8.598 8.598 8.166 8.190 364,795 -0.36(-4.22%)
Oct 20, 2015 8.575 8.699 8.522 8.551 261,639 -0.08(-0.89%)
Oct 19, 2015 8.711 8.800 8.498 8.628 381,174 -0.20(-2.28%)
Oct 16, 2015 8.989 8.989 8.610 8.829 448,447 -0.19(-2.10%)
Oct 15, 2015 8.764 9.099 8.613 9.019 276,273 +0.24(+2.70%)
Oct 14, 2015 8.504 8.865 8.335 8.782 410,177 +0.37(+4.36%)
Oct 13, 2015 8.249 8.593 8.161 8.415 162,174 +0.07(+0.78%)
Oct 12, 2015 8.823 8.823 8.344 8.350 349,225 -0.45(-5.11%)
Oct 09, 2015 8.835 9.001 8.622 8.800 227,518 +0.07(+0.75%)
Oct 08, 2015 8.409 8.847 8.320 8.735 597,437 +0.27(+3.14%)
Oct 07, 2015 8.332 8.723 8.226 8.468 474,301 +0.27(+3.25%)
Oct 06, 2015 8.078 8.326 7.971 8.202 313,558 +0.15(+1.91%)
Oct 05, 2015 7.628 8.161 7.628 8.048 470,445 +0.50(+6.58%)
Oct 02, 2015 7.237 7.551 7.119 7.551 391,773 +0.30(+4.08%)
Oct 01, 2015 7.379 7.498 7.178 7.255 238,365 -0.02(-0.24%)
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%)
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.