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

Ternium S.A. ADR (NY: TX )

43.46 +0.38 (+0.88%)
Streaming Delayed Price Updated: 12:54 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 (%)
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%)
Jan 02, 2020 15.49 15.88 15.40 15.88 322,692 +0.50(+3.27%)
Dec 31, 2019 15.37 15.49 15.07 15.37 619,390 -0.06(-0.41%)
Dec 30, 2019 15.55 15.65 15.39 15.44 307,647 -0.08(-0.54%)
Dec 27, 2019 15.96 15.97 15.51 15.52 295,670 -0.36(-2.24%)
Dec 26, 2019 15.76 15.88 15.72 15.88 125,403 +0.17(+1.11%)
Dec 24, 2019 15.51 15.91 15.51 15.70 133,094 +0.16(+1.03%)
Dec 23, 2019 15.34 15.56 15.29 15.54 191,623 +0.18(+1.18%)
Dec 20, 2019 15.34 15.56 15.23 15.36 303,827 -0.03(-0.18%)
Dec 19, 2019 15.47 15.60 15.33 15.39 273,703 -0.13(-0.81%)
Dec 18, 2019 15.44 15.65 15.31 15.51 297,881 +0.03(+0.18%)
Dec 17, 2019 15.17 15.51 14.94 15.48 286,898 +0.31(+2.03%)
Dec 16, 2019 15.12 15.25 15.00 15.18 360,926 +0.25(+1.69%)
Dec 13, 2019 15.22 15.27 14.90 14.93 285,938 -0.27(-1.79%)
Dec 12, 2019 14.67 15.22 14.62 15.20 589,395 +0.60(+4.12%)
Dec 11, 2019 14.88 14.96 14.58 14.60 605,652 -0.29(-1.97%)
Dec 10, 2019 15.09 15.20 14.85 14.89 232,175 -0.23(-1.53%)
Dec 09, 2019 15.10 15.27 15.07 15.12 262,373 -0.01(-0.05%)
Dec 06, 2019 15.03 15.23 15.02 15.13 208,800 +0.23(+1.55%)
Dec 05, 2019 15.07 15.11 14.81 14.90 266,712 -0.11(-0.74%)
Dec 04, 2019 14.88 15.11 14.76 15.01 262,032 +0.30(+2.04%)
Dec 03, 2019 14.52 14.74 14.42 14.71 377,544 -0.05(-0.33%)
Dec 02, 2019 15.01 15.01 14.65 14.76 748,427 -0.31(-2.04%)
Nov 29, 2019 15.00 15.23 15.00 15.07 131,233 -0.01(-0.05%)
Nov 27, 2019 15.00 15.08 14.79 15.07 370,804 -0.03(-0.23%)
Nov 26, 2019 15.38 15.38 14.97 15.11 314,071 -0.26(-1.68%)
Nov 25, 2019 15.36 15.46 15.16 15.37 691,402 +0.11(+0.73%)
Nov 22, 2019 14.92 15.38 14.86 15.25 758,352 +0.50(+3.36%)
Nov 21, 2019 14.19 14.81 14.04 14.76 429,876 +0.59(+4.14%)
Nov 20, 2019 14.09 14.45 14.02 14.17 143,713 -0.02(-0.15%)
Nov 19, 2019 14.10 14.24 13.97 14.19 203,826 +0.15(+1.05%)
Nov 18, 2019 14.18 14.18 13.98 14.04 309,948 -0.22(-1.52%)
Nov 15, 2019 14.10 14.36 14.00 14.26 195,920 +0.22(+1.59%)
Nov 14, 2019 13.97 14.27 13.97 14.04 230,277 +0.01(+0.05%)
Nov 13, 2019 14.43 14.43 13.97 14.03 294,087 -0.54(-3.69%)
Nov 12, 2019 14.60 14.72 14.53 14.57 363,543 +0.04(+0.24%)
Nov 11, 2019 14.30 14.57 14.18 14.53 215,173 +0.14(+0.97%)
Nov 08, 2019 14.38 14.42 14.10 14.39 405,437 -0.13(-0.87%)
Nov 07, 2019 14.29 14.60 14.25 14.52 272,434 +0.37(+2.62%)
Nov 06, 2019 14.43 14.43 14.15 14.15 432,030 -0.38(-2.64%)
Nov 05, 2019 14.52 14.65 14.39 14.53 278,366 +0.17(+1.17%)
Nov 04, 2019 14.47 14.51 14.20 14.37 285,846 +0.03(+0.19%)
Nov 01, 2019 14.17 14.46 14.08 14.34 860,963 +0.37(+2.65%)
Oct 31, 2019 14.21 14.21 13.81 13.97 525,690 -0.35(-2.44%)
Oct 30, 2019 13.84 14.59 13.51 14.32 1,006,840 +0.59(+4.33%)
Oct 29, 2019 13.58 13.91 13.51 13.72 393,193 +0.10(+0.77%)
Oct 28, 2019 13.33 13.71 13.30 13.62 538,421 +0.29(+2.20%)
Oct 25, 2019 13.41 13.52 13.29 13.33 432,914 -0.08(-0.62%)
Oct 24, 2019 13.40 13.48 13.21 13.41 564,701 +0.10(+0.79%)
Oct 23, 2019 13.16 13.32 13.07 13.30 987,549 +0.17(+1.33%)
Oct 22, 2019 13.02 13.23 12.83 13.13 1,538,704 +0.18(+1.40%)
Oct 21, 2019 12.88 13.26 12.83 12.95 609,194 +0.17(+1.37%)
Oct 18, 2019 12.86 13.05 12.68 12.77 6,350,322 -0.03(-0.22%)
Oct 17, 2019 12.40 12.81 12.37 12.80 314,878 +0.46(+3.74%)
Oct 16, 2019 12.60 12.77 12.18 12.34 468,785 -0.34(-2.70%)
Oct 15, 2019 12.69 12.88 12.51 12.68 238,582 -0.03(-0.22%)
Oct 14, 2019 12.86 12.99 12.69 12.71 181,588 -0.35(-2.68%)
Oct 11, 2019 12.98 13.16 12.95 13.06 407,440 +0.30(+2.36%)
Oct 10, 2019 12.26 12.91 12.26 12.76 468,804 +0.52(+4.22%)
Oct 09, 2019 12.47 12.47 12.19 12.24 203,809 -0.15(-1.24%)
Oct 08, 2019 12.76 12.79 12.31 12.40 568,797 -0.50(-3.85%)
Oct 07, 2019 13.12 13.12 12.82 12.89 348,384 -0.17(-1.28%)
Oct 04, 2019 12.94 13.07 12.86 13.06 138,103 +0.13(+1.03%)
Oct 03, 2019 12.78 13.09 12.77 12.93 191,451 +0.06(+0.43%)
Oct 02, 2019 12.93 13.00 12.79 12.87 201,695 -0.15(-1.18%)
Oct 01, 2019 13.42 13.62 13.00 13.02 276,508 -0.38(-2.87%)
Sep 30, 2019 13.51 13.51 13.20 13.41 310,930 -0.09(-0.67%)
Sep 27, 2019 13.39 13.82 13.32 13.50 350,911 +0.20(+1.52%)
Sep 26, 2019 13.25 13.42 13.15 13.30 216,756 +0.03(+0.21%)
Sep 25, 2019 13.12 13.30 13.02 13.27 426,932 +0.02(+0.16%)
Sep 24, 2019 13.33 13.39 13.14 13.25 473,266 -0.15(-1.15%)
Sep 23, 2019 13.20 13.44 13.07 13.40 389,653 +0.01(+0.05%)
Sep 20, 2019 13.70 13.81 13.34 13.40 248,586 -0.31(-2.29%)
Sep 19, 2019 13.53 13.93 13.51 13.71 294,306 +0.04(+0.31%)
Sep 18, 2019 13.88 14.03 13.56 13.67 345,188 -0.28(-2.00%)
Sep 17, 2019 13.86 13.97 13.44 13.95 332,837 -0.22(-1.58%)
Sep 16, 2019 13.95 14.34 13.91 14.17 341,414 +0.28(+2.01%)
Sep 13, 2019 14.04 14.26 13.85 13.89 431,054 +0.03(+0.25%)
Sep 12, 2019 14.05 14.13 13.72 13.86 524,775 -0.10(-0.70%)
Sep 11, 2019 13.90 14.23 13.69 13.95 575,041 +0.13(+0.96%)
Sep 10, 2019 13.05 13.85 12.99 13.82 803,326 +0.75(+5.72%)
Sep 09, 2019 12.82 13.21 12.68 13.07 345,440 +0.32(+2.52%)
Sep 06, 2019 12.91 12.95 12.64 12.75 351,054 -0.19(-1.46%)
Sep 05, 2019 12.92 13.36 12.82 12.94 744,122 +0.16(+1.26%)
Sep 04, 2019 12.48 12.99 12.42 12.78 415,958 +0.51(+4.16%)
Sep 03, 2019 12.40 12.47 12.05 12.27 425,893 -0.07(-0.57%)
Aug 30, 2019 12.49 12.56 12.15 12.34 535,669 +0.09(+0.74%)
Aug 29, 2019 12.05 12.35 12.05 12.25 419,384 +0.33(+2.75%)
Aug 28, 2019 11.65 11.99 11.62 11.92 432,101 +0.30(+2.59%)
Aug 27, 2019 11.48 11.67 11.45 11.62 388,756 +0.27(+2.40%)
Aug 26, 2019 11.56 11.60 11.26 11.35 261,848 -0.08(-0.73%)
Aug 23, 2019 11.66 11.87 11.41 11.43 341,752 -0.29(-2.44%)
Aug 22, 2019 11.90 11.94 11.65 11.72 362,202 -0.09(-0.77%)
Aug 21, 2019 11.83 11.88 11.49 11.81 365,465 +0.08(+0.66%)
Aug 20, 2019 11.68 11.79 11.49 11.73 496,641 +0.12(+1.02%)
Aug 19, 2019 11.94 12.04 11.56 11.61 436,754 -0.15(-1.31%)
Aug 16, 2019 11.70 11.92 11.42 11.77 870,695 +0.13(+1.08%)
Aug 15, 2019 11.93 11.93 11.52 11.64 574,956 -0.23(-1.94%)
Aug 14, 2019 12.19 12.33 11.85 11.87 890,390 -0.71(-5.61%)
Aug 13, 2019 11.95 12.91 11.95 12.58 845,700 +0.64(+5.32%)
Aug 12, 2019 13.59 13.62 11.93 11.94 1,442,157 -2.24(-15.77%)
Aug 09, 2019 14.21 14.36 14.08 14.18 293,666 -0.22(-1.50%)
Aug 08, 2019 14.36 14.60 14.24 14.39 538,749 +0.07(+0.49%)
Aug 07, 2019 14.23 14.42 14.07 14.32 699,837 -0.08(-0.53%)
Aug 06, 2019 14.54 14.62 14.06 14.40 1,386,892 -0.06(-0.43%)
Aug 05, 2019 14.30 14.64 14.13 14.46 494,493 -0.17(-1.19%)
Aug 02, 2019 14.64 14.68 14.22 14.64 718,566 -0.13(-0.90%)
Aug 01, 2019 14.69 14.95 14.37 14.77 751,843 +0.01(+0.05%)
Jul 31, 2019 15.44 15.75 14.70 14.76 1,821,451 -0.67(-4.35%)
Jul 30, 2019 15.51 15.62 14.85 15.44 634,021 -0.22(-1.43%)
Jul 29, 2019 15.67 15.92 15.58 15.66 386,738 -0.01(-0.04%)
Jul 26, 2019 15.67 15.82 15.56 15.67 465,115 +0.00(+0.00%)
Jul 25, 2019 15.71 15.95 15.57 15.67 695,203 -0.16(-1.02%)
Jul 24, 2019 15.69 15.87 15.65 15.83 387,403 -0.01(-0.09%)
Jul 23, 2019 15.78 16.14 15.75 15.84 455,495 +0.16(+1.02%)
Jul 22, 2019 15.97 16.01 15.55 15.68 396,936 -0.21(-1.32%)
Jul 19, 2019 15.82 15.95 15.70 15.89 395,562 +0.13(+0.80%)
Jul 18, 2019 15.81 15.93 15.60 15.76 352,989 -0.08(-0.49%)
Jul 17, 2019 16.02 16.02 15.69 15.84 245,124 -0.17(-1.09%)
Jul 16, 2019 15.99 16.14 15.95 16.02 348,588 +0.06(+0.39%)
Jul 15, 2019 15.84 15.95 15.57 15.95 393,607 +0.29(+1.87%)
Jul 12, 2019 15.55 15.71 15.45 15.66 338,031 +0.21(+1.36%)
Jul 11, 2019 15.42 15.53 15.34 15.45 258,632 +0.03(+0.18%)
Jul 10, 2019 15.60 15.65 15.29 15.42 673,716 -0.01(-0.09%)
Jul 09, 2019 15.52 15.56 15.39 15.44 401,202 -0.20(-1.25%)
Jul 08, 2019 15.70 15.90 15.56 15.63 417,172 -0.02(-0.13%)
Jul 05, 2019 15.41 15.68 15.39 15.65 244,865 +0.12(+0.76%)
Jul 03, 2019 15.61 15.63 15.34 15.53 330,589 -0.06(-0.40%)
Jul 02, 2019 15.71 15.74 15.49 15.60 670,187 -0.13(-0.84%)
Jul 01, 2019 15.95 15.99 15.71 15.73 493,525 +0.06(+0.36%)
Jun 28, 2019 15.60 15.76 15.36 15.67 1,282,143 +0.17(+1.13%)
Jun 27, 2019 15.28 15.54 15.11 15.50 594,213 +0.22(+1.46%)
Jun 26, 2019 14.93 15.53 14.90 15.27 1,173,910 +0.50(+3.41%)
Jun 25, 2019 15.11 15.16 14.60 14.77 808,090 -0.33(-2.17%)
Jun 24, 2019 15.24 15.34 15.01 15.10 545,468 -0.15(-0.96%)
Jun 21, 2019 15.61 15.69 15.25 15.25 590,481 -0.49(-3.11%)
Jun 20, 2019 16.27 16.27 15.72 15.74 497,142 -0.25(-1.57%)
Jun 19, 2019 15.95 16.23 15.80 15.99 1,218,943 +0.17(+1.10%)
Jun 18, 2019 15.68 16.07 15.55 15.81 742,306 +0.31(+1.98%)
Jun 17, 2019 15.53 15.74 15.27 15.51 731,077 +0.02(+0.14%)
Jun 14, 2019 16.61 16.67 15.41 15.48 996,634 -1.25(-7.47%)
Jun 13, 2019 16.81 16.92 16.71 16.74 248,993 -0.03(-0.17%)
Jun 12, 2019 16.72 16.99 16.61 16.76 437,123 -0.01(-0.04%)
Jun 11, 2019 16.80 16.83 16.50 16.77 702,986 +0.35(+2.13%)
Jun 10, 2019 16.38 16.76 16.38 16.42 365,189 +0.08(+0.51%)
Jun 07, 2019 16.37 16.55 16.21 16.34 439,927 -0.01(-0.04%)
Jun 06, 2019 16.60 16.67 16.20 16.34 517,203 -0.24(-1.43%)
Jun 05, 2019 17.11 17.22 16.57 16.58 659,102 -0.54(-3.14%)
Jun 04, 2019 17.43 17.43 17.08 17.12 693,463 -0.27(-1.53%)
Jun 03, 2019 16.85 17.50 16.78 17.38 361,149 +0.57(+3.41%)
May 31, 2019 17.27 17.40 16.55 16.81 1,236,919 -0.91(-5.13%)
May 30, 2019 17.45 17.89 17.43 17.72 600,356 +0.33(+1.89%)
May 29, 2019 17.14 17.47 16.98 17.39 476,545 +0.04(+0.24%)
May 28, 2019 17.66 17.66 17.23 17.35 294,726 -0.18(-1.04%)
May 24, 2019 17.80 18.01 17.48 17.53 208,514 -0.03(-0.20%)
May 23, 2019 17.57 17.62 17.20 17.57 352,946 -0.27(-1.53%)
May 22, 2019 18.15 18.22 17.77 17.84 325,352 -0.34(-1.88%)
May 21, 2019 18.06 18.33 17.85 18.18 289,706 +0.23(+1.28%)
May 20, 2019 18.15 18.43 17.79 17.95 815,093 -0.21(-1.15%)
May 17, 2019 17.46 18.42 17.44 18.16 1,143,610 +0.74(+4.25%)
May 16, 2019 17.38 17.62 17.20 17.42 771,907 +0.19(+1.10%)
May 15, 2019 16.94 17.33 16.94 17.23 556,592 +0.13(+0.78%)
May 14, 2019 16.97 17.22 16.90 17.10 626,595 +0.23(+1.37%)
May 13, 2019 17.02 17.02 16.70 16.87 576,340 -0.48(-2.74%)
May 10, 2019 17.22 17.41 16.84 17.34 366,081 +0.01(+0.08%)
May 09, 2019 17.40 17.53 16.99 17.33 389,916 -0.24(-1.35%)
May 08, 2019 17.22 17.78 17.21 17.57 814,359 +0.36(+2.11%)
May 07, 2019 17.12 17.39 16.91 17.20 832,928 -0.09(-0.54%)
May 06, 2019 17.02 17.51 16.93 17.30 1,086,872 +0.09(+0.54%)
May 03, 2019 16.45 17.34 16.45 17.20 763,045 +0.96(+5.91%)
May 02, 2019 15.96 16.32 15.82 16.24 806,551 +0.29(+1.80%)
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.