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

Ternium S.A. ADR (NY: TX )

35.02 -0.82 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.679 8.021 7.646 7.944 779,766 +0.32(+4.15%)
Sep 29, 2015 7.562 7.724 7.553 7.627 391,738 +0.06(+0.77%)
Sep 28, 2015 7.627 7.685 7.491 7.569 255,454 -0.17(-2.25%)
Sep 25, 2015 7.899 7.957 7.692 7.743 535,077 -0.06(-0.83%)
Sep 24, 2015 7.614 7.937 7.608 7.808 705,682 +0.05(+0.67%)
Sep 23, 2015 8.170 8.170 7.718 7.756 244,396 -0.36(-4.38%)
Sep 22, 2015 8.254 8.364 7.866 8.112 445,320 -0.38(-4.49%)
Sep 21, 2015 8.713 8.732 8.487 8.493 327,019 -0.25(-2.81%)
Sep 18, 2015 8.920 8.978 8.674 8.739 204,304 -0.43(-4.72%)
Sep 17, 2015 9.055 9.366 9.004 9.172 249,827 +0.03(+0.28%)
Sep 16, 2015 8.952 9.314 8.939 9.146 293,117 +0.21(+2.31%)
Sep 15, 2015 8.933 9.043 8.823 8.939 167,162 -0.04(-0.43%)
Sep 14, 2015 9.217 9.288 8.849 8.978 179,847 -0.33(-3.54%)
Sep 11, 2015 9.308 9.333 9.178 9.308 84,142 -0.06(-0.69%)
Sep 10, 2015 9.275 9.450 9.136 9.372 142,837 -0.01(-0.14%)
Sep 09, 2015 9.598 9.786 9.269 9.385 233,190 -0.14(-1.49%)
Sep 08, 2015 9.314 9.617 9.201 9.527 291,981 +0.47(+5.14%)
Sep 04, 2015 9.075 9.062 9.062 9.062 153,629 -0.15(-1.61%)
Sep 03, 2015 8.939 9.243 8.939 9.211 224,008 +0.28(+3.19%)
Sep 02, 2015 8.849 8.926 8.577 8.926 281,993 +0.20(+2.30%)
Sep 01, 2015 8.842 8.997 8.603 8.726 292,823 -0.47(-5.06%)
Aug 31, 2015 9.023 9.262 8.810 9.191 186,134 +0.07(+0.78%)
Aug 28, 2015 9.191 9.340 9.023 9.120 273,852 -0.10(-1.12%)
Aug 27, 2015 8.765 9.333 8.719 9.224 301,784 +0.60(+6.97%)
Aug 26, 2015 8.790 8.790 8.500 8.622 228,046 -0.03(-0.30%)
Aug 25, 2015 9.165 9.165 8.616 8.648 334,707 -0.21(-2.41%)
Aug 24, 2015 8.622 9.049 8.312 8.862 1,118,146 -0.25(-2.70%)
Aug 21, 2015 9.514 9.573 9.094 9.107 268,706 -0.47(-4.93%)
Aug 20, 2015 9.695 9.857 9.566 9.579 398,374 -0.18(-1.85%)
Aug 19, 2015 9.741 9.838 9.579 9.760 519,746 -0.06(-0.59%)
Aug 18, 2015 9.831 9.851 9.644 9.818 320,667 -0.08(-0.78%)
Aug 17, 2015 9.941 9.941 9.676 9.896 408,693 -0.09(-0.91%)
Aug 14, 2015 9.947 10.13 9.886 9.986 678,346 +0.03(+0.26%)
Aug 13, 2015 9.922 10.05 9.857 9.960 618,600 +0.01(+0.06%)
Aug 12, 2015 9.773 9.986 9.631 9.954 359,846 +0.11(+1.12%)
Aug 11, 2015 9.935 10.03 9.708 9.844 150,190 -0.25(-2.50%)
Aug 10, 2015 9.695 10.17 9.501 10.10 364,446 +0.54(+5.68%)
Aug 07, 2015 9.773 9.889 9.514 9.553 223,159 -0.27(-2.76%)
Aug 06, 2015 9.592 9.941 9.417 9.825 676,351 +0.12(+1.27%)
Aug 05, 2015 9.734 10.13 9.489 9.702 464,761 -0.08(-0.79%)
Aug 04, 2015 9.754 9.915 9.695 9.779 229,663 -0.02(-0.20%)
Aug 03, 2015 9.947 9.960 9.689 9.799 195,447 -0.25(-2.51%)
Jul 31, 2015 10.41 10.42 10.03 10.05 176,214 -0.25(-2.45%)
Jul 30, 2015 10.35 10.52 10.19 10.30 422,153 -0.05(-0.50%)
Jul 29, 2015 9.851 10.36 9.792 10.35 508,243 +0.48(+4.84%)
Jul 28, 2015 9.805 10.02 9.805 9.876 510,074 +0.13(+1.33%)
Jul 27, 2015 9.534 9.786 9.320 9.747 324,132 +0.06(+0.67%)
Jul 24, 2015 9.689 9.754 9.585 9.682 468,925 -0.10(-0.99%)
Jul 23, 2015 9.831 9.909 9.644 9.779 243,887 -0.02(-0.20%)
Jul 22, 2015 9.734 9.883 9.585 9.799 452,429 -0.10(-1.04%)
Jul 21, 2015 9.566 10.05 9.566 9.902 284,764 +0.32(+3.37%)
Jul 20, 2015 9.947 9.947 9.469 9.579 634,376 -0.44(-4.39%)
Jul 17, 2015 10.19 10.19 10.01 10.02 426,306 -0.21(-2.02%)
Jul 16, 2015 10.31 10.39 10.18 10.23 373,218 -0.03(-0.25%)
Jul 15, 2015 10.57 10.57 10.05 10.25 469,754 -0.37(-3.47%)
Jul 14, 2015 10.70 10.74 10.59 10.62 212,740 -0.13(-1.20%)
Jul 13, 2015 10.48 10.82 10.36 10.75 340,225 +0.27(+2.53%)
Jul 10, 2015 10.51 10.62 10.32 10.48 224,381 +0.06(+0.62%)
Jul 09, 2015 10.76 10.76 10.41 10.42 183,096 -0.08(-0.80%)
Jul 08, 2015 10.67 10.72 10.40 10.50 192,165 -0.29(-2.69%)
Jul 07, 2015 10.89 10.89 10.34 10.79 338,256 -0.19(-1.76%)
Jul 06, 2015 11.03 11.15 10.84 10.99 227,717 -0.17(-1.56%)
Jul 02, 2015 11.15 11.16 11.16 11.16 386,627 +0.02(+0.17%)
Jul 01, 2015 11.31 11.43 11.12 11.14 318,074 -0.05(-0.40%)
Jun 30, 2015 11.43 11.57 11.16 11.19 303,090 -0.11(-0.97%)
Jun 29, 2015 11.16 11.57 11.12 11.30 507,795 -0.49(-4.17%)
Jun 26, 2015 11.91 11.98 11.67 11.79 224,228 -0.13(-1.08%)
Jun 25, 2015 12.15 12.21 11.86 11.92 286,286 -0.26(-2.12%)
Jun 24, 2015 12.58 12.58 12.03 12.18 326,680 -0.41(-3.24%)
Jun 23, 2015 12.53 12.60 12.41 12.58 123,248 +0.04(+0.31%)
Jun 22, 2015 12.60 12.72 12.47 12.55 215,765 -0.05(-0.41%)
Jun 19, 2015 12.88 12.94 12.59 12.60 263,638 -0.32(-2.45%)
Jun 18, 2015 13.00 13.08 12.77 12.91 239,374 +0.06(+0.50%)
Jun 17, 2015 12.82 12.87 12.47 12.85 343,392 +0.05(+0.35%)
Jun 16, 2015 12.62 12.88 12.57 12.80 253,773 +0.13(+1.02%)
Jun 15, 2015 12.89 12.92 12.61 12.68 276,552 -0.32(-2.49%)
Jun 12, 2015 13.14 13.19 12.89 13.00 221,796 -0.16(-1.23%)
Jun 11, 2015 13.33 13.40 13.04 13.16 210,511 -0.19(-1.40%)
Jun 10, 2015 13.30 13.59 13.24 13.35 356,959 +0.25(+1.87%)
Jun 09, 2015 12.74 13.39 12.74 13.10 587,220 +0.40(+3.15%)
Jun 08, 2015 12.72 12.90 12.63 12.70 597,551 -0.03(-0.20%)
Jun 05, 2015 12.69 12.83 12.55 12.73 427,145 -0.05(-0.35%)
Jun 04, 2015 12.84 13.04 12.71 12.77 302,322 -0.18(-1.40%)
Jun 03, 2015 12.93 13.21 12.89 12.95 429,544 +0.08(+0.65%)
Jun 02, 2015 12.42 13.00 12.40 12.87 440,877 +0.56(+4.57%)
Jun 01, 2015 12.36 12.51 12.27 12.31 499,725 -0.31(-2.46%)
May 29, 2015 12.73 12.82 12.57 12.62 295,184 -0.11(-0.86%)
May 28, 2015 12.67 12.79 12.58 12.73 224,103 -0.04(-0.30%)
May 27, 2015 12.60 12.91 12.60 12.77 304,389 +0.16(+1.23%)
May 26, 2015 12.77 12.88 12.53 12.61 329,496 -0.28(-2.21%)
May 22, 2015 12.77 12.89 12.89 12.89 298,905 +0.07(+0.55%)
May 21, 2015 12.88 12.98 12.73 12.82 289,144 +0.03(+0.20%)
May 20, 2015 12.60 12.81 12.46 12.80 384,708 +0.25(+1.96%)
May 19, 2015 12.75 12.75 12.38 12.55 417,545 -0.30(-2.36%)
May 18, 2015 12.88 13.04 12.61 12.86 415,453 -0.27(-2.02%)
May 15, 2015 13.00 13.26 12.97 13.12 304,284 +0.11(+0.84%)
May 14, 2015 13.26 13.33 13.00 13.01 317,569 -0.06(-0.45%)
May 13, 2015 13.13 13.24 12.99 13.07 829,138 +0.05(+0.35%)
May 12, 2015 13.03 13.22 12.96 13.02 1,253,223 -0.04(-0.30%)
May 11, 2015 13.02 13.18 12.97 13.06 778,134 +0.00(+0.00%)
May 08, 2015 12.92 13.12 12.66 13.06 956,708 +0.32(+2.48%)
May 07, 2015 12.86 12.87 12.47 12.75 562,888 -0.11(-0.87%)
May 06, 2015 13.25 13.29 12.77 12.86 743,723 -0.28(-2.12%)
May 05, 2015 13.17 13.27 13.03 13.14 567,071 +0.04(+0.33%)
May 04, 2015 13.04 13.17 12.98 13.09 244,197 +0.13(+1.00%)
May 01, 2015 13.25 13.30 12.73 12.96 531,538 -0.14(-1.08%)
Apr 30, 2015 12.87 13.28 12.38 13.10 845,795 +0.04(+0.28%)
Apr 29, 2015 13.29 13.36 12.87 13.07 389,685 -0.35(-2.58%)
Apr 28, 2015 13.25 13.48 13.16 13.41 390,901 +0.27(+2.07%)
Apr 27, 2015 13.09 13.33 13.06 13.14 487,804 +0.14(+1.05%)
Apr 24, 2015 12.87 13.01 12.73 13.01 452,963 +0.26(+2.04%)
Apr 23, 2015 12.17 12.76 12.04 12.75 521,176 +0.62(+5.15%)
Apr 22, 2015 11.75 12.12 11.73 12.12 377,550 +0.41(+3.54%)
Apr 21, 2015 11.91 12.25 11.65 11.71 625,422 -0.25(-2.07%)
Apr 20, 2015 12.05 12.25 11.87 11.96 232,939 -0.07(-0.62%)
Apr 17, 2015 12.12 12.13 11.78 12.03 345,186 -0.11(-0.92%)
Apr 16, 2015 12.35 12.42 12.12 12.14 444,969 -0.20(-1.60%)
Apr 15, 2015 12.24 12.46 12.12 12.34 1,506,485 +0.22(+1.84%)
Apr 14, 2015 11.78 12.24 11.65 12.12 1,063,500 +0.45(+3.81%)
Apr 13, 2015 11.42 11.71 11.40 11.67 537,210 +0.17(+1.45%)
Apr 10, 2015 11.47 11.62 11.39 11.50 310,993 +0.01(+0.05%)
Apr 09, 2015 11.62 11.65 11.44 11.50 289,786 -0.12(-1.01%)
Apr 08, 2015 11.39 11.65 11.23 11.62 897,684 +0.37(+3.30%)
Apr 07, 2015 11.33 11.44 11.16 11.24 268,613 -0.16(-1.41%)
Apr 06, 2015 11.23 11.44 11.06 11.40 247,373 +0.27(+2.44%)
Apr 02, 2015 10.89 11.13 11.13 11.13 596,297 +0.15(+1.41%)
Apr 01, 2015 11.06 11.06 10.94 10.98 392,619 -0.19(-1.72%)
Mar 31, 2015 11.13 11.29 10.99 11.17 331,215 -0.08(-0.71%)
Mar 30, 2015 10.92 11.32 10.90 11.25 241,400 +0.35(+3.23%)
Mar 27, 2015 10.92 10.99 10.60 10.90 420,610 -0.11(-0.96%)
Mar 26, 2015 11.44 11.53 10.94 11.00 398,231 -0.34(-3.00%)
Mar 25, 2015 11.58 11.75 11.24 11.34 357,468 -0.17(-1.45%)
Mar 24, 2015 11.65 11.71 11.41 11.51 250,725 -0.13(-1.12%)
Mar 23, 2015 11.54 11.73 11.44 11.64 266,671 +0.15(+1.35%)
Mar 20, 2015 11.30 11.53 11.21 11.49 303,477 +0.26(+2.31%)
Mar 19, 2015 11.28 11.34 11.13 11.23 289,222 -0.14(-1.20%)
Mar 18, 2015 10.72 11.41 10.72 11.36 312,385 +0.49(+4.55%)
Mar 17, 2015 10.54 10.90 10.53 10.87 205,535 +0.25(+2.39%)
Mar 16, 2015 10.64 10.68 10.41 10.61 253,704 +0.02(+0.18%)
Mar 13, 2015 10.70 10.75 10.40 10.60 252,397 -0.21(-1.95%)
Mar 12, 2015 10.94 11.03 10.79 10.81 203,326 -0.02(-0.17%)
Mar 11, 2015 10.55 10.83 10.48 10.82 307,861 +0.25(+2.34%)
Mar 10, 2015 10.66 10.80 10.53 10.58 299,085 -0.28(-2.56%)
Mar 09, 2015 11.00 11.00 10.80 10.85 299,739 -0.12(-1.13%)
Mar 06, 2015 10.97 11.05 10.79 10.98 259,562 -0.12(-1.06%)
Mar 05, 2015 11.00 11.13 10.81 11.10 202,560 +0.15(+1.35%)
Mar 04, 2015 10.94 10.99 10.68 10.95 446,487 -0.04(-0.39%)
Mar 03, 2015 10.96 11.10 10.82 10.99 789,258 +0.04(+0.40%)
Mar 02, 2015 10.92 11.01 10.84 10.95 344,864 +0.01(+0.06%)
Feb 27, 2015 11.04 11.14 10.92 10.94 310,670 -0.11(-0.95%)
Feb 26, 2015 11.31 11.31 11.00 11.05 400,042 -0.28(-2.51%)
Feb 25, 2015 11.18 11.38 10.97 11.33 465,088 +0.15(+1.33%)
Feb 24, 2015 10.77 11.19 10.74 11.18 534,207 +0.43(+4.03%)
Feb 23, 2015 11.42 11.42 10.66 10.75 992,104 -0.83(-7.15%)
Feb 20, 2015 11.32 11.64 11.19 11.58 605,836 +0.25(+2.24%)
Feb 19, 2015 11.46 11.55 10.70 11.32 768,722 -0.29(-2.50%)
Feb 18, 2015 11.31 11.72 11.28 11.62 482,855 +0.22(+1.90%)
Feb 17, 2015 11.80 12.02 11.34 11.40 757,592 +0.06(+0.49%)
Feb 13, 2015 11.19 11.34 11.34 11.34 650,330 +0.33(+2.97%)
Feb 12, 2015 11.02 11.16 10.88 11.02 534,516 +0.19(+1.71%)
Feb 11, 2015 10.84 10.93 10.60 10.83 319,454 -0.11(-1.02%)
Feb 10, 2015 11.04 11.10 10.80 10.94 529,404 -0.13(-1.17%)
Feb 09, 2015 10.88 11.37 10.88 11.07 415,481 +0.22(+1.99%)
Feb 06, 2015 10.80 11.00 10.66 10.85 345,403 +0.01(+0.06%)
Feb 05, 2015 10.90 11.03 10.81 10.85 1,507,616 +0.02(+0.23%)
Feb 04, 2015 10.88 11.02 10.70 10.82 585,976 -0.27(-2.40%)
Feb 03, 2015 10.69 11.16 10.69 11.09 401,087 +0.58(+5.53%)
Feb 02, 2015 10.61 10.68 10.35 10.51 814,131 -0.09(-0.82%)
Jan 30, 2015 10.20 10.64 10.14 10.60 433,616 +0.33(+3.19%)
Jan 29, 2015 10.22 10.42 10.17 10.27 582,220 +0.07(+0.67%)
Jan 28, 2015 10.24 10.42 10.17 10.20 301,741 -0.01(-0.12%)
Jan 27, 2015 10.15 10.29 10.04 10.21 490,781 -0.01(-0.06%)
Jan 26, 2015 10.17 10.30 9.989 10.22 486,299 +0.04(+0.43%)
Jan 23, 2015 10.61 10.67 10.15 10.17 567,398 -0.18(-1.73%)
Jan 22, 2015 10.36 10.43 10.09 10.35 479,756 +0.02(+0.24%)
Jan 21, 2015 9.816 10.37 9.816 10.33 666,580 +0.53(+5.36%)
Jan 20, 2015 9.767 9.835 9.705 9.804 545,869 +0.01(+0.06%)
Jan 16, 2015 9.841 9.866 9.705 9.798 555,063 +0.00(+0.00%)
Jan 15, 2015 9.965 10.03 9.773 9.798 720,887 -0.04(-0.44%)
Jan 14, 2015 10.07 10.17 9.470 9.841 821,357 -0.46(-4.44%)
Jan 13, 2015 10.27 10.35 10.16 10.30 1,384,663 +0.07(+0.72%)
Jan 12, 2015 10.06 10.27 9.952 10.22 936,359 +0.03(+0.30%)
Jan 09, 2015 10.25 10.29 9.983 10.19 579,818 -0.02(-0.24%)
Jan 08, 2015 10.15 10.43 10.05 10.22 637,776 +0.10(+0.98%)
Jan 07, 2015 10.17 10.20 9.977 10.12 476,053 +0.10(+0.99%)
Jan 06, 2015 10.32 10.38 9.909 10.02 967,308 -0.28(-2.70%)
Jan 05, 2015 10.61 10.61 10.21 10.30 585,446 -0.54(-4.96%)
Jan 02, 2015 10.87 10.89 10.69 10.84 169,110 -0.07(-0.62%)
Dec 31, 2014 10.89 10.90 10.90 10.90 255,602 -0.03(-0.28%)
Dec 30, 2014 10.87 11.19 10.85 10.94 286,515 -0.02(-0.23%)
Dec 29, 2014 10.97 11.06 10.91 10.96 239,027 +0.02(+0.23%)
Dec 26, 2014 10.97 11.10 10.87 10.94 153,447 +0.02(+0.17%)
Dec 24, 2014 10.92 10.92 10.92 10.92 154,655 -0.02(-0.17%)
Dec 23, 2014 10.92 11.00 10.82 10.94 477,981 +0.06(+0.57%)
Dec 22, 2014 11.26 11.48 10.81 10.87 740,257 -0.43(-3.77%)
Dec 19, 2014 10.96 11.38 10.77 11.30 784,589 +0.45(+4.10%)
Dec 18, 2014 10.46 10.88 10.30 10.85 614,338 +0.56(+5.40%)
Dec 17, 2014 10.23 10.44 10.17 10.30 744,172 +0.16(+1.59%)
Dec 16, 2014 9.971 10.30 9.884 10.14 640,855 +0.11(+1.11%)
Dec 15, 2014 10.51 10.68 9.983 10.03 349,550 -0.38(-3.62%)
Dec 12, 2014 10.80 10.82 10.38 10.40 643,002 -0.48(-4.38%)
Dec 11, 2014 10.92 11.24 10.87 10.88 681,162 -0.07(-0.68%)
Dec 10, 2014 11.44 11.63 10.94 10.95 659,873 -0.71(-6.09%)
Dec 09, 2014 11.24 11.85 11.16 11.66 486,570 -0.23(-1.97%)
Dec 08, 2014 12.19 12.19 11.82 11.90 467,021 -0.36(-2.97%)
Dec 05, 2014 12.38 12.70 12.25 12.26 246,049 -0.18(-1.44%)
Dec 04, 2014 12.50 12.62 12.38 12.44 216,794 -0.11(-0.84%)
Dec 03, 2014 12.34 12.76 12.34 12.55 317,654 +0.26(+2.11%)
Dec 02, 2014 12.28 12.42 12.12 12.29 1,018,126 -0.02(-0.15%)
Dec 01, 2014 12.33 12.37 12.08 12.31 648,159 -0.11(-0.85%)
Nov 28, 2014 13.14 13.14 12.34 12.41 304,408 -0.84(-6.34%)
Nov 26, 2014 13.12 13.25 13.25 13.25 378,388 +0.20(+1.56%)
Nov 25, 2014 13.04 13.14 12.80 13.05 693,197 -0.02(-0.19%)
Nov 24, 2014 13.01 13.19 12.93 13.07 620,272 +0.07(+0.57%)
Nov 21, 2014 12.99 13.06 12.75 13.00 615,791 +0.24(+1.89%)
Nov 20, 2014 12.20 12.85 12.04 12.76 866,380 +0.45(+3.61%)
Nov 19, 2014 12.13 12.35 11.86 12.31 767,758 +0.17(+1.37%)
Nov 18, 2014 12.67 12.78 12.12 12.15 757,175 -0.51(-4.05%)
Nov 17, 2014 12.68 12.89 12.46 12.66 547,883 -0.07(-0.58%)
Nov 14, 2014 12.53 12.80 12.16 12.73 738,660 +0.12(+0.98%)
Nov 13, 2014 12.86 13.01 12.48 12.61 309,539 -0.30(-2.30%)
Nov 12, 2014 13.15 13.33 12.80 12.91 403,769 -0.54(-4.00%)
Nov 11, 2014 13.24 13.46 13.12 13.44 229,314 +0.11(+0.83%)
Nov 10, 2014 13.80 13.82 13.13 13.33 1,175,685 -0.44(-3.19%)
Nov 07, 2014 13.68 13.93 13.68 13.77 414,080 +0.15(+1.09%)
Nov 06, 2014 13.51 13.80 13.42 13.62 274,784 +0.11(+0.82%)
Nov 05, 2014 12.68 13.77 12.68 13.51 553,790 +0.15(+1.11%)
Nov 04, 2014 13.41 13.54 13.14 13.36 808,177 -0.18(-1.32%)
Nov 03, 2014 13.59 13.59 13.23 13.54 512,020 -0.06(-0.45%)
Oct 31, 2014 13.16 13.64 12.90 13.61 1,410,252 +0.50(+3.82%)
Oct 30, 2014 12.37 13.25 12.29 13.10 946,068 +0.63(+5.05%)
Oct 29, 2014 12.91 12.91 12.47 12.47 449,323 -0.39(-3.03%)
Oct 28, 2014 12.65 12.89 12.51 12.86 418,049 +0.43(+3.43%)
Oct 27, 2014 12.68 12.82 12.41 12.44 368,826 -0.38(-2.99%)
Oct 24, 2014 12.38 12.86 12.34 12.82 445,851 +0.49(+4.01%)
Oct 23, 2014 12.41 12.48 12.25 12.33 659,773 -0.02(-0.20%)
Oct 22, 2014 12.31 12.52 12.25 12.35 441,024 +0.07(+0.55%)
Oct 21, 2014 12.33 12.50 12.21 12.28 605,593 +0.06(+0.45%)
Oct 20, 2014 12.21 12.39 12.15 12.23 398,312 -0.04(-0.35%)
Oct 17, 2014 12.36 12.45 12.17 12.27 716,361 +0.07(+0.61%)
Oct 16, 2014 12.25 12.30 11.96 12.20 1,035,754 -0.40(-3.14%)
Oct 15, 2014 13.09 13.12 12.51 12.59 799,838 -0.79(-5.87%)
Oct 14, 2014 13.73 13.74 13.35 13.38 589,529 -0.28(-2.04%)
Oct 13, 2014 13.70 14.02 13.64 13.65 454,969 -0.04(-0.32%)
Oct 10, 2014 13.74 13.80 13.54 13.70 2,161,987 -0.08(-0.58%)
Oct 09, 2014 13.75 13.80 13.58 13.78 1,147,823 -0.04(-0.31%)
Oct 08, 2014 13.74 13.98 13.50 13.82 747,315 +0.15(+1.09%)
Oct 07, 2014 13.10 13.81 13.10 13.67 857,661 +0.45(+3.41%)
Oct 06, 2014 13.54 13.56 13.20 13.22 647,966 -0.19(-1.43%)
Oct 03, 2014 14.69 14.69 13.17 13.41 1,765,732 -1.21(-8.25%)
Oct 02, 2014 14.71 14.71 14.35 14.62 304,150 -0.07(-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.