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

Tata Motors Ltd ADR (NY: TTM )

25.14 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 23, 2023 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, 2015 29.35 29.46 29.46 29.46 570,136 +0.06(+0.20%)
Dec 30, 2015 29.47 29.62 29.26 29.40 762,348 -0.11(-0.37%)
Dec 29, 2015 29.38 29.58 29.23 29.51 1,004,258 +0.05(+0.17%)
Dec 28, 2015 29.50 29.69 29.09 29.46 1,023,739 +0.54(+1.87%)
Dec 24, 2015 28.80 28.92 28.92 28.92 429,477 +0.23(+0.80%)
Dec 23, 2015 28.63 28.98 28.55 28.69 1,124,270 +0.23(+0.81%)
Dec 22, 2015 28.46 28.62 28.16 28.46 1,497,120 -0.16(-0.56%)
Dec 21, 2015 28.74 28.77 28.37 28.62 750,241 -0.01(-0.03%)
Dec 18, 2015 28.39 28.84 28.30 28.63 1,155,578 +0.21(+0.74%)
Dec 17, 2015 28.79 28.84 28.40 28.42 865,544 -0.46(-1.59%)
Dec 16, 2015 28.29 29.59 28.24 28.88 1,509,961 +1.03(+3.70%)
Dec 15, 2015 28.01 28.24 27.85 27.85 2,181,388 +0.65(+2.39%)
Dec 14, 2015 27.21 27.49 26.87 27.20 1,815,466 +0.06(+0.22%)
Dec 11, 2015 28.36 28.43 26.90 27.14 3,183,276 -2.06(-7.05%)
Dec 10, 2015 29.07 29.57 29.01 29.20 1,755,777 -0.02(-0.07%)
Dec 09, 2015 29.37 29.57 28.82 29.22 1,232,146 -0.55(-1.85%)
Dec 08, 2015 29.61 30.07 29.50 29.77 2,533,719 +0.51(+1.74%)
Dec 07, 2015 29.85 29.85 28.94 29.26 1,684,120 -0.68(-2.27%)
Dec 04, 2015 29.69 30.11 29.50 29.94 1,373,284 +0.21(+0.71%)
Dec 03, 2015 30.16 30.16 29.55 29.73 1,272,199 -0.62(-2.04%)
Dec 02, 2015 30.75 30.98 30.24 30.35 1,486,888 -0.53(-1.72%)
Dec 01, 2015 31.16 31.39 30.67 30.88 2,459,555 -0.68(-2.15%)
Nov 30, 2015 31.42 31.78 31.41 31.56 2,826,485 +0.54(+1.74%)
Nov 27, 2015 30.85 31.44 30.45 31.02 1,334,032 +1.03(+3.43%)
Nov 25, 2015 30.09 29.99 29.99 29.99 797,930 -0.10(-0.33%)
Nov 24, 2015 30.11 30.49 29.69 30.09 1,615,686 -0.22(-0.73%)
Nov 23, 2015 30.10 30.58 30.07 30.31 1,505,282 -0.16(-0.53%)
Nov 20, 2015 30.70 30.91 30.31 30.47 890,558 -0.24(-0.78%)
Nov 19, 2015 30.65 30.83 30.45 30.71 1,096,157 +0.06(+0.20%)
Nov 18, 2015 30.54 30.82 30.31 30.65 1,087,113 -0.05(-0.16%)
Nov 17, 2015 30.69 31.03 30.55 30.70 1,050,428 +0.20(+0.66%)
Nov 16, 2015 30.00 30.57 29.98 30.50 1,738,361 +0.50(+1.67%)
Nov 13, 2015 30.26 30.36 29.92 30.00 1,231,712 -0.33(-1.09%)
Nov 12, 2015 30.93 31.04 30.30 30.33 1,315,859 -0.72(-2.32%)
Nov 11, 2015 30.76 31.12 30.71 31.05 1,660,507 +0.45(+1.47%)
Nov 10, 2015 30.42 30.84 30.26 30.60 1,620,036 +0.16(+0.53%)
Nov 09, 2015 30.34 30.98 30.22 30.44 2,334,192 +0.45(+1.50%)
Nov 06, 2015 29.34 30.00 28.94 29.99 1,951,139 -0.13(-0.43%)
Nov 05, 2015 30.49 30.70 29.99 30.12 1,346,852 -0.23(-0.76%)
Nov 04, 2015 30.69 30.88 30.24 30.35 1,866,048 +0.48(+1.61%)
Nov 03, 2015 29.15 30.44 29.03 29.87 2,834,677 +0.30(+1.01%)
Nov 02, 2015 29.50 29.68 28.99 29.57 1,448,657 +0.01(+0.03%)
Oct 30, 2015 29.29 29.81 29.26 29.56 1,254,231 -0.01(-0.03%)
Oct 29, 2015 29.64 29.78 29.42 29.57 1,534,476 -0.04(-0.13%)
Oct 28, 2015 29.31 29.72 29.18 29.61 1,591,606 +0.48(+1.65%)
Oct 27, 2015 29.25 29.34 28.95 29.13 1,403,690 -0.34(-1.15%)
Oct 26, 2015 29.62 29.83 29.33 29.47 1,104,879 -0.22(-0.74%)
Oct 23, 2015 29.46 29.92 29.27 29.69 1,826,384 +0.60(+2.06%)
Oct 22, 2015 28.93 29.34 28.84 29.09 1,503,318 +0.32(+1.11%)
Oct 21, 2015 28.99 29.13 28.73 28.77 1,420,636 -0.12(-0.42%)
Oct 20, 2015 29.17 29.46 28.73 28.89 1,610,686 -0.27(-0.93%)
Oct 19, 2015 28.90 29.20 28.74 29.16 1,397,924 -0.06(-0.21%)
Oct 16, 2015 29.49 29.52 28.82 29.22 2,462,959 -0.19(-0.65%)
Oct 15, 2015 28.89 29.99 28.89 29.41 3,996,931 +2.06(+7.53%)
Oct 14, 2015 27.09 27.50 26.95 27.35 1,930,622 -0.02(-0.07%)
Oct 13, 2015 27.36 27.56 27.06 27.37 1,465,021 -0.04(-0.15%)
Oct 12, 2015 27.77 27.77 27.32 27.41 1,335,841 -0.01(-0.04%)
Oct 09, 2015 27.39 27.84 27.28 27.42 2,670,637 +0.76(+2.85%)
Oct 08, 2015 26.36 26.80 26.22 26.66 1,099,458 +0.19(+0.72%)
Oct 07, 2015 26.03 26.77 25.99 26.47 2,560,623 +1.22(+4.83%)
Oct 06, 2015 25.10 25.52 25.07 25.25 2,050,892 +0.60(+2.43%)
Oct 05, 2015 24.09 24.76 24.03 24.65 2,185,453 +1.30(+5.57%)
Oct 02, 2015 21.99 23.45 21.79 23.35 2,191,206 +1.03(+4.61%)
Oct 01, 2015 22.49 22.62 21.97 22.32 1,391,206 -0.17(-0.76%)
Sep 30, 2015 22.44 22.52 22.14 22.49 3,190,465 +0.69(+3.16%)
Sep 29, 2015 21.90 21.98 21.67 21.80 2,298,353 +0.08(+0.37%)
Sep 28, 2015 21.74 21.98 21.55 21.72 1,647,179 -1.15(-5.03%)
Sep 25, 2015 23.15 23.21 22.72 22.87 1,527,673 -0.05(-0.22%)
Sep 24, 2015 22.76 22.93 22.24 22.92 1,459,019 -0.28(-1.21%)
Sep 23, 2015 23.45 23.51 22.97 23.20 1,588,591 -0.39(-1.65%)
Sep 22, 2015 23.91 24.03 23.14 23.59 2,179,616 -1.46(-5.83%)
Sep 21, 2015 25.20 25.32 24.91 25.05 1,085,658 +0.06(+0.24%)
Sep 18, 2015 24.82 25.24 24.71 24.99 3,055,664 -0.79(-3.06%)
Sep 17, 2015 25.64 26.27 25.49 25.78 1,940,414 -0.05(-0.19%)
Sep 16, 2015 25.23 25.91 25.12 25.83 1,367,519 +0.49(+1.93%)
Sep 15, 2015 25.21 25.59 24.98 25.34 2,102,169 -0.37(-1.44%)
Sep 14, 2015 25.75 25.95 25.51 25.71 1,452,667 +0.02(+0.08%)
Sep 11, 2015 25.55 25.91 25.14 25.69 1,632,741 -0.29(-1.12%)
Sep 10, 2015 26.20 26.47 25.93 25.98 3,105,117 +0.67(+2.65%)
Sep 09, 2015 25.64 25.86 25.24 25.31 2,363,497 +0.49(+1.97%)
Sep 08, 2015 24.91 25.08 24.66 24.82 1,597,238 +0.68(+2.82%)
Sep 04, 2015 24.19 24.14 24.14 24.14 1,897,585 -0.91(-3.63%)
Sep 03, 2015 24.91 25.56 24.89 25.05 1,928,649 +0.65(+2.66%)
Sep 02, 2015 24.49 24.51 24.01 24.40 1,235,341 +0.17(+0.70%)
Sep 01, 2015 24.43 24.63 24.13 24.23 2,203,468 -1.08(-4.27%)
Aug 31, 2015 25.23 25.53 25.12 25.31 1,630,257 -0.33(-1.29%)
Aug 28, 2015 25.34 25.72 25.31 25.64 1,461,294 +0.24(+0.94%)
Aug 27, 2015 25.04 25.71 25.00 25.40 2,980,853 +0.81(+3.29%)
Aug 26, 2015 24.81 25.03 24.07 24.59 3,777,034 +1.10(+4.68%)
Aug 25, 2015 24.82 25.07 23.49 23.49 3,900,290 +1.01(+4.49%)
Aug 24, 2015 22.35 23.35 21.86 22.48 4,127,571 -1.97(-8.05%)
Aug 21, 2015 25.30 25.31 24.45 24.45 3,267,673 -1.21(-4.71%)
Aug 20, 2015 25.98 26.03 25.64 25.66 2,518,451 -0.84(-3.17%)
Aug 19, 2015 26.59 26.72 26.33 26.50 2,753,447 -0.26(-0.97%)
Aug 18, 2015 26.53 26.84 26.52 26.76 2,118,918 -0.24(-0.89%)
Aug 17, 2015 26.93 27.01 26.62 27.00 2,165,377 +0.12(+0.45%)
Aug 14, 2015 27.22 27.50 26.87 26.88 3,373,426 +0.07(+0.26%)
Aug 13, 2015 26.93 27.44 26.78 26.81 3,191,491 -0.63(-2.29%)
Aug 12, 2015 27.57 27.65 26.95 27.44 4,059,461 -1.01(-3.55%)
Aug 11, 2015 28.82 28.84 28.22 28.45 3,373,593 -1.85(-6.10%)
Aug 10, 2015 29.89 30.37 29.82 30.30 2,178,595 +0.35(+1.17%)
Aug 07, 2015 29.99 30.58 29.49 29.95 2,717,148 +0.27(+0.91%)
Aug 06, 2015 29.60 29.88 29.44 29.68 2,466,250 +0.43(+1.47%)
Aug 05, 2015 29.27 29.60 29.15 29.25 3,157,429 +0.36(+1.25%)
Aug 04, 2015 29.46 29.49 28.86 28.89 2,535,326 -0.78(-2.63%)
Aug 03, 2015 30.06 30.14 29.53 29.67 2,329,665 +0.02(+0.07%)
Jul 31, 2015 29.73 30.26 29.57 29.65 2,010,880 +0.22(+0.75%)
Jul 30, 2015 29.30 29.56 29.24 29.43 1,476,701 +0.23(+0.79%)
Jul 29, 2015 29.20 29.35 29.04 29.20 1,570,699 +0.36(+1.25%)
Jul 28, 2015 28.73 29.03 28.61 28.84 2,388,380 +0.13(+0.45%)
Jul 27, 2015 29.17 29.19 28.46 28.71 3,320,307 -1.01(-3.40%)
Jul 24, 2015 30.34 30.48 29.59 29.72 3,577,214 -0.76(-2.49%)
Jul 23, 2015 31.14 31.17 30.44 30.48 2,638,777 +0.30(+0.99%)
Jul 22, 2015 30.65 30.72 30.06 30.18 2,276,080 -0.47(-1.53%)
Jul 21, 2015 30.51 30.79 30.37 30.65 1,446,089 +0.16(+0.52%)
Jul 20, 2015 30.69 30.74 29.99 30.49 2,610,623 -0.60(-1.93%)
Jul 17, 2015 31.07 31.16 30.62 31.09 1,124,302 -0.02(-0.06%)
Jul 16, 2015 31.22 31.26 30.90 31.11 1,698,436 +0.28(+0.91%)
Jul 15, 2015 31.12 31.49 30.71 30.83 2,096,917 +0.10(+0.33%)
Jul 14, 2015 30.76 30.89 30.11 30.73 2,800,359 -0.92(-2.91%)
Jul 13, 2015 31.84 32.17 31.60 31.65 1,290,506 +0.15(+0.48%)
Jul 10, 2015 31.91 31.92 31.33 31.50 1,357,593 +0.37(+1.19%)
Jul 09, 2015 31.29 31.51 31.13 31.13 2,656,228 +0.32(+1.04%)
Jul 08, 2015 31.76 31.76 30.31 30.81 5,154,148 -2.24(-6.78%)
Jul 07, 2015 33.92 33.97 32.61 33.05 4,364,062 -0.75(-2.22%)
Jul 06, 2015 34.25 34.25 33.73 33.80 1,935,355 -0.54(-1.57%)
Jul 02, 2015 34.53 34.34 34.34 34.34 1,462,305 -0.21(-0.61%)
Jul 01, 2015 35.43 35.65 34.53 34.55 2,047,735 +0.09(+0.26%)
Jun 30, 2015 34.76 34.88 34.33 34.46 1,556,956 +0.46(+1.35%)
Jun 29, 2015 34.41 34.59 33.97 34.00 1,593,117 -0.89(-2.55%)
Jun 26, 2015 35.25 35.25 34.82 34.89 1,216,811 -0.08(-0.23%)
Jun 25, 2015 35.03 35.65 34.92 34.97 2,250,892 -0.01(-0.03%)
Jun 24, 2015 34.73 35.03 34.37 34.98 2,106,473 -0.24(-0.68%)
Jun 23, 2015 35.40 35.44 35.13 35.22 1,734,762 -0.34(-0.96%)
Jun 22, 2015 35.35 35.68 35.24 35.56 2,254,090 +0.80(+2.30%)
Jun 19, 2015 34.79 35.06 34.64 34.76 1,674,307 -0.60(-1.70%)
Jun 18, 2015 35.40 35.63 35.32 35.36 2,443,649 +0.64(+1.84%)
Jun 17, 2015 34.59 34.77 34.21 34.72 1,463,003 +0.17(+0.49%)
Jun 16, 2015 34.58 34.81 34.37 34.55 1,647,247 +0.18(+0.52%)
Jun 15, 2015 34.38 34.68 34.17 34.37 1,745,929 +0.05(+0.15%)
Jun 12, 2015 34.01 34.41 33.95 34.32 2,213,866 -0.28(-0.81%)
Jun 11, 2015 34.59 34.79 34.14 34.60 2,229,588 -0.73(-2.07%)
Jun 10, 2015 35.47 35.70 34.98 35.33 2,816,897 +0.76(+2.20%)
Jun 09, 2015 35.02 35.17 34.49 34.57 1,576,934 -0.06(-0.17%)
Jun 08, 2015 34.78 35.07 34.59 34.63 1,900,102 -0.33(-0.94%)
Jun 05, 2015 35.38 35.48 34.55 34.96 3,597,290 -1.12(-3.10%)
Jun 04, 2015 36.42 36.79 35.88 36.08 2,220,490 -0.70(-1.90%)
Jun 03, 2015 37.10 37.12 36.53 36.77 2,023,924 -0.46(-1.23%)
Jun 02, 2015 37.49 37.61 37.11 37.23 1,320,382 -0.66(-1.74%)
Jun 01, 2015 38.33 38.47 37.72 37.89 1,507,350 -0.39(-1.02%)
May 29, 2015 38.68 38.86 38.05 38.28 2,012,463 -0.30(-0.78%)
May 28, 2015 38.48 38.97 38.37 38.58 1,504,755 +0.70(+1.85%)
May 27, 2015 37.99 38.22 37.54 37.88 2,676,922 +0.06(+0.16%)
May 26, 2015 39.85 40.38 37.76 37.82 4,712,179 -3.33(-8.09%)
May 22, 2015 41.31 41.15 41.15 41.15 1,429,291 -0.02(-0.05%)
May 21, 2015 41.15 41.41 40.97 41.17 1,487,619 +0.24(+0.59%)
May 20, 2015 41.09 41.40 40.90 40.93 2,260,843 -0.11(-0.27%)
May 19, 2015 41.50 41.59 40.87 41.04 1,480,260 -0.64(-1.53%)
May 18, 2015 42.25 42.36 41.64 41.68 1,603,522 -0.72(-1.70%)
May 15, 2015 42.20 42.46 41.96 42.40 798,717 +0.17(+0.40%)
May 14, 2015 42.14 42.46 41.94 42.23 1,376,024 +0.55(+1.32%)
May 13, 2015 42.02 42.26 41.57 41.68 858,411 +0.29(+0.70%)
May 12, 2015 41.55 41.75 41.25 41.39 994,670 -0.63(-1.50%)
May 11, 2015 43.07 43.36 41.90 42.02 1,536,404 -0.59(-1.38%)
May 08, 2015 41.59 42.88 41.28 42.61 2,266,849 +2.67(+6.68%)
May 07, 2015 39.63 40.03 39.61 39.94 1,183,967 -0.12(-0.30%)
May 06, 2015 40.82 40.93 39.79 40.06 1,460,779 -0.87(-2.12%)
May 05, 2015 41.66 41.72 40.88 40.93 1,138,865 -0.23(-0.56%)
May 04, 2015 41.31 41.43 41.11 41.16 740,042 -0.13(-0.31%)
May 01, 2015 41.37 41.49 40.89 41.29 1,109,941 +0.12(+0.29%)
Apr 30, 2015 41.69 41.69 41.03 41.17 1,660,529 -1.05(-2.49%)
Apr 29, 2015 42.38 42.64 42.09 42.22 1,136,495 -0.64(-1.49%)
Apr 28, 2015 42.70 42.98 42.41 42.86 1,427,060 +0.47(+1.11%)
Apr 27, 2015 41.89 42.63 41.79 42.39 1,919,719 +0.30(+0.71%)
Apr 24, 2015 41.74 42.18 41.74 42.09 1,852,748 +0.35(+0.84%)
Apr 23, 2015 41.45 41.82 41.25 41.74 2,810,254 -0.77(-1.81%)
Apr 22, 2015 42.21 42.56 42.05 42.51 1,655,007 +0.11(+0.26%)
Apr 21, 2015 42.66 42.76 42.25 42.40 2,026,601 -0.20(-0.47%)
Apr 20, 2015 43.18 43.23 42.50 42.60 2,535,821 -0.69(-1.59%)
Apr 17, 2015 43.71 43.72 43.24 43.29 1,780,431 -0.70(-1.59%)
Apr 16, 2015 43.87 44.19 43.72 43.99 2,773,399 +0.11(+0.25%)
Apr 15, 2015 44.20 44.27 43.54 43.88 1,560,373 -0.63(-1.41%)
Apr 14, 2015 44.35 44.69 44.16 44.51 1,534,401 +0.32(+0.72%)
Apr 13, 2015 45.41 45.62 44.10 44.19 1,879,275 -1.38(-3.03%)
Apr 10, 2015 45.23 45.59 45.18 45.57 854,999 +0.32(+0.71%)
Apr 09, 2015 45.56 45.66 45.00 45.25 1,022,751 -0.36(-0.79%)
Apr 08, 2015 46.22 46.28 45.41 45.61 796,079 -0.26(-0.57%)
Apr 07, 2015 46.15 46.20 45.64 45.87 745,209 -0.46(-0.99%)
Apr 06, 2015 45.88 46.69 45.88 46.33 918,780 +0.76(+1.67%)
Apr 02, 2015 45.82 45.57 45.57 45.57 845,350 -0.40(-0.87%)
Apr 01, 2015 45.99 46.16 45.47 45.97 1,791,243 +0.93(+2.06%)
Mar 31, 2015 45.14 45.57 44.63 45.04 1,928,845 +0.54(+1.21%)
Mar 30, 2015 45.02 45.51 44.43 44.50 1,691,357 +0.52(+1.18%)
Mar 27, 2015 44.20 44.20 43.77 43.98 1,551,750 +0.66(+1.52%)
Mar 26, 2015 43.90 44.10 43.29 43.32 1,538,029 -0.81(-1.83%)
Mar 25, 2015 45.68 45.69 44.05 44.13 1,731,286 -1.42(-3.12%)
Mar 24, 2015 45.59 45.91 45.38 45.55 1,740,999 -1.15(-2.46%)
Mar 23, 2015 46.83 47.17 46.70 46.70 748,559 -0.18(-0.38%)
Mar 20, 2015 46.79 47.26 46.45 46.88 557,789 +0.50(+1.08%)
Mar 19, 2015 46.78 46.96 46.24 46.38 862,494 -1.37(-2.87%)
Mar 18, 2015 47.05 48.05 46.70 47.75 907,708 +0.23(+0.48%)
Mar 17, 2015 47.22 47.75 47.04 47.52 938,838 +0.63(+1.34%)
Mar 16, 2015 47.13 47.42 46.84 46.89 434,699 +0.05(+0.11%)
Mar 13, 2015 46.82 47.18 46.52 46.84 618,755 -0.71(-1.49%)
Mar 12, 2015 47.28 48.00 47.19 47.55 1,010,346 +1.05(+2.26%)
Mar 11, 2015 46.51 46.56 45.86 46.50 721,660 -0.41(-0.87%)
Mar 10, 2015 47.23 47.24 46.57 46.91 721,123 -0.57(-1.20%)
Mar 09, 2015 47.86 47.95 47.39 47.48 709,060 -0.20(-0.42%)
Mar 06, 2015 47.98 48.41 47.59 47.68 761,963 -0.75(-1.55%)
Mar 05, 2015 48.40 48.75 48.16 48.43 821,875 +0.10(+0.21%)
Mar 04, 2015 48.02 48.57 47.59 48.33 876,917 +0.74(+1.55%)
Mar 03, 2015 48.69 48.85 47.37 47.59 1,445,731 -1.30(-2.66%)
Mar 02, 2015 49.34 50.04 48.67 48.89 1,410,499 -0.31(-0.63%)
Feb 27, 2015 48.77 49.43 48.62 49.20 998,142 +0.57(+1.17%)
Feb 26, 2015 47.92 48.72 47.88 48.63 815,820 +0.22(+0.45%)
Feb 25, 2015 48.43 48.52 48.11 48.41 430,140 +0.15(+0.31%)
Feb 24, 2015 48.18 48.38 47.59 48.26 996,792 -0.69(-1.41%)
Feb 23, 2015 48.96 48.98 48.50 48.95 851,431 -0.59(-1.19%)
Feb 20, 2015 48.74 49.64 48.71 49.54 517,243 +0.34(+0.69%)
Feb 19, 2015 48.41 49.53 48.20 49.20 612,077 +0.30(+0.61%)
Feb 18, 2015 49.10 49.27 48.82 48.90 504,119 +0.26(+0.53%)
Feb 17, 2015 48.32 49.05 48.26 48.64 1,229,729 +0.32(+0.66%)
Feb 13, 2015 48.20 48.32 48.32 48.32 748,810 +0.42(+0.88%)
Feb 12, 2015 47.89 48.35 47.55 47.90 1,239,698 +0.14(+0.29%)
Feb 11, 2015 47.59 47.93 47.04 47.76 1,018,884 -0.01(-0.02%)
Feb 10, 2015 47.49 48.23 47.38 47.77 1,203,628 +1.35(+2.91%)
Feb 09, 2015 45.98 46.68 45.56 46.42 1,102,529 -0.23(-0.49%)
Feb 06, 2015 47.81 47.87 46.49 46.65 1,993,194 -1.18(-2.47%)
Feb 05, 2015 49.81 50.23 47.28 47.83 3,350,500 -2.69(-5.32%)
Feb 04, 2015 50.74 51.02 49.44 50.52 1,450,584 -0.93(-1.81%)
Feb 03, 2015 51.24 51.78 50.56 51.45 1,824,805 +0.71(+1.40%)
Feb 02, 2015 49.82 50.87 49.79 50.74 1,106,736 +1.44(+2.92%)
Jan 30, 2015 49.87 50.09 48.71 49.30 1,329,234 -1.83(-3.58%)
Jan 29, 2015 50.60 51.17 49.74 51.13 1,603,768 +1.13(+2.26%)
Jan 28, 2015 50.39 50.82 49.90 50.00 1,288,144 -0.64(-1.26%)
Jan 27, 2015 50.26 51.38 50.26 50.64 2,556,777 -0.78(-1.52%)
Jan 26, 2015 50.67 51.71 50.63 51.42 2,347,670 +0.72(+1.42%)
Jan 23, 2015 49.44 50.72 49.28 50.70 2,269,864 +1.88(+3.85%)
Jan 22, 2015 47.40 48.89 46.42 48.82 3,046,706 +2.06(+4.40%)
Jan 21, 2015 45.87 46.88 45.75 46.76 1,546,085 +0.78(+1.70%)
Jan 20, 2015 47.02 47.12 45.93 45.98 2,616,136 +0.79(+1.75%)
Jan 16, 2015 45.10 45.42 44.64 45.19 873,210 +0.09(+0.20%)
Jan 15, 2015 45.22 45.42 44.77 45.10 1,517,940 +1.53(+3.51%)
Jan 14, 2015 43.85 44.16 42.87 43.57 1,618,739 -0.93(-2.09%)
Jan 13, 2015 44.05 44.70 43.90 44.50 1,897,342 +0.87(+1.99%)
Jan 12, 2015 44.02 44.28 43.25 43.63 1,203,190 -0.18(-0.41%)
Jan 09, 2015 44.27 44.58 43.60 43.81 804,275 -0.91(-2.03%)
Jan 08, 2015 43.67 44.92 43.43 44.72 2,262,560 +2.41(+5.69%)
Jan 07, 2015 41.58 42.44 40.83 42.31 1,505,239 +1.52(+3.72%)
Jan 06, 2015 42.50 42.60 40.63 40.79 1,809,002 -2.26(-5.25%)
Jan 05, 2015 44.30 44.76 42.80 43.05 1,771,092 -0.77(-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.