Chemours Company (NY: CC )

40.95 +0.10 (+0.26%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 13.35 13.48 12.79 13.19 2,530,122 -0.19(-1.42%)
Aug 30, 2016 13.28 13.65 13.19 13.38 1,721,094 +0.11(+0.83%)
Aug 29, 2016 12.68 13.42 12.68 13.27 2,658,417 +0.61(+4.82%)
Aug 26, 2016 12.91 13.34 12.61 12.66 2,962,637 -0.17(-1.33%)
Aug 25, 2016 12.44 12.99 12.40 12.83 2,319,929 +0.44(+3.55%)
Aug 24, 2016 12.56 12.85 12.30 12.39 2,259,123 -0.12(-0.96%)
Aug 23, 2016 12.48 12.77 12.41 12.51 2,655,062 +0.06(+0.48%)
Aug 22, 2016 12.34 12.48 12.16 12.45 1,945,942 +0.07(+0.57%)
Aug 19, 2016 12.34 12.45 12.17 12.38 1,827,396 -0.02(-0.16%)
Aug 18, 2016 12.33 12.48 12.14 12.40 2,633,044 +0.16(+1.31%)
Aug 17, 2016 12.11 12.38 12.04 12.24 2,161,430 +0.12(+0.99%)
Aug 16, 2016 12.17 12.49 12.01 12.12 3,131,682 -0.13(-1.06%)
Aug 15, 2016 11.48 12.45 11.33 12.25 4,065,749 +0.80(+6.99%)
Aug 12, 2016 11.80 12.11 11.09 11.45 3,600,804 -0.29(-2.47%)
Aug 11, 2016 10.94 11.77 10.90 11.74 4,134,465 +0.80(+7.31%)
Aug 10, 2016 10.55 10.99 10.43 10.94 4,183,962 +0.64(+6.21%)
Aug 09, 2016 9.790 10.81 9.740 10.30 7,755,732 +0.99(+10.63%)
Aug 08, 2016 9.160 9.570 9.120 9.310 4,408,601 +0.21(+2.31%)
Aug 05, 2016 8.940 9.245 8.860 9.100 1,782,460 +0.16(+1.79%)
Aug 04, 2016 9.060 9.240 8.880 8.940 1,969,733 +0.01(+0.11%)
Aug 03, 2016 8.760 9.085 8.620 8.930 1,983,187 +0.09(+1.02%)
Aug 02, 2016 9.300 9.390 8.710 8.840 2,263,976 -0.45(-4.84%)
Aug 01, 2016 9.300 9.460 9.153 9.290 2,057,023 -0.01(-0.11%)
Jul 29, 2016 9.390 9.489 9.060 9.300 2,425,645 -0.09(-0.96%)
Jul 28, 2016 9.450 9.680 9.380 9.390 1,855,729 -0.11(-1.16%)
Jul 27, 2016 9.510 9.700 9.350 9.500 2,314,838 +0.20(+2.15%)
Jul 26, 2016 8.840 9.780 8.810 9.300 6,223,189 +0.51(+5.80%)
Jul 25, 2016 8.800 8.970 8.600 8.790 1,625,174 -0.05(-0.57%)
Jul 22, 2016 9.100 9.135 8.550 8.840 2,764,270 -0.32(-3.49%)
Jul 21, 2016 9.130 9.320 9.060 9.160 1,545,158 +0.03(+0.33%)
Jul 20, 2016 9.070 9.210 8.940 9.130 1,515,016 +0.03(+0.33%)
Jul 19, 2016 9.280 9.470 9.060 9.100 1,827,934 -0.25(-2.67%)
Jul 18, 2016 8.860 9.420 8.770 9.350 2,308,476 +0.44(+4.94%)
Jul 15, 2016 8.820 8.990 8.700 8.910 2,848,839 +0.13(+1.48%)
Jul 14, 2016 8.390 8.870 8.390 8.780 3,112,392 +0.52(+6.30%)
Jul 13, 2016 8.200 8.330 8.070 8.260 3,103,540 +0.08(+0.98%)
Jul 12, 2016 7.910 8.250 7.770 8.180 2,901,275 +0.25(+3.15%)
Jul 11, 2016 7.680 7.940 7.560 7.930 4,660,044 +0.25(+3.26%)
Jul 08, 2016 6.640 8.080 6.560 7.680 14,025,324 +1.12(+17.07%)
Jul 07, 2016 6.020 6.620 6.020 6.560 10,372,227 +0.63(+10.62%)
Jul 06, 2016 7.570 7.590 5.820 5.930 18,383,406 -1.72(-22.48%)
Jul 05, 2016 8.440 8.450 7.570 7.650 3,626,153 -0.83(-9.79%)
Jul 01, 2016 8.230 8.480 8.480 8.480 3,349,100 +0.24(+2.91%)
Jun 30, 2016 8.440 8.510 8.130 8.240 5,088,375 -0.23(-2.72%)
Jun 29, 2016 8.570 8.630 8.330 8.470 1,815,399 +0.02(+0.24%)
Jun 28, 2016 8.740 8.770 8.190 8.450 2,575,727 +0.01(+0.12%)
Jun 27, 2016 9.150 9.150 8.340 8.440 4,350,196 -0.83(-8.95%)
Jun 24, 2016 9.190 9.610 9.190 9.270 17,719,772 -0.48(-4.92%)
Jun 23, 2016 9.180 9.950 9.164 9.750 3,587,526 +0.68(+7.50%)
Jun 22, 2016 9.120 9.340 8.950 9.070 2,550,408 -0.15(-1.63%)
Jun 21, 2016 9.200 9.290 9.005 9.220 1,768,857 +0.02(+0.22%)
Jun 20, 2016 9.080 9.430 8.940 9.200 2,485,205 +0.28(+3.14%)
Jun 17, 2016 8.970 9.400 8.820 8.920 3,086,081 +0.04(+0.45%)
Jun 16, 2016 8.840 8.910 8.470 8.880 2,294,925 -0.01(-0.11%)
Jun 15, 2016 8.610 9.150 8.550 8.890 3,177,205 +0.29(+3.37%)
Jun 14, 2016 8.330 8.660 8.300 8.600 4,294,102 +0.22(+2.63%)
Jun 13, 2016 8.730 8.870 8.300 8.380 4,738,515 -0.42(-4.77%)
Jun 10, 2016 8.300 8.940 8.300 8.800 4,448,782 +0.35(+4.14%)
Jun 09, 2016 8.300 8.650 8.290 8.450 3,503,557 +0.10(+1.20%)
Jun 08, 2016 8.410 8.740 8.330 8.350 2,448,569 -0.11(-1.30%)
Jun 07, 2016 8.340 8.580 8.330 8.460 3,321,000 -0.02(-0.24%)
Jun 06, 2016 8.230 8.570 8.230 8.480 7,297,633 +0.03(+0.36%)
Jun 03, 2016 8.630 8.630 8.160 8.450 19,097,516 -0.41(-4.63%)
Jun 02, 2016 8.610 8.860 7.520 8.860 25,404,752 +0.06(+0.68%)
Jun 01, 2016 8.680 8.810 8.450 8.800 3,406,253 +0.09(+1.03%)
May 31, 2016 9.180 9.180 8.440 8.710 5,005,622 -0.44(-4.81%)
May 27, 2016 9.360 9.150 9.150 9.150 2,390,300 -0.21(-2.24%)
May 26, 2016 9.570 9.691 9.270 9.360 2,588,807 -0.22(-2.30%)
May 25, 2016 9.310 9.670 9.190 9.580 3,766,846 +0.35(+3.79%)
May 24, 2016 9.560 9.700 9.050 9.230 6,746,229 -0.33(-3.45%)
May 23, 2016 9.880 9.880 8.940 9.560 4,990,462 -0.41(-4.11%)
May 20, 2016 10.29 10.50 9.500 9.970 3,671,224 -0.28(-2.73%)
May 19, 2016 10.34 10.43 9.810 10.25 3,550,968 -0.16(-1.54%)
May 18, 2016 10.40 10.83 10.31 10.41 2,856,411 -0.03(-0.29%)
May 17, 2016 10.05 10.50 9.920 10.44 2,562,742 +0.40(+3.98%)
May 16, 2016 9.770 10.25 9.770 10.04 2,183,406 +0.23(+2.34%)
May 13, 2016 9.790 10.01 9.570 9.810 2,790,906 -0.04(-0.41%)
May 12, 2016 10.21 10.41 9.760 9.850 2,758,653 -0.21(-2.09%)
May 11, 2016 9.980 10.39 9.810 10.06 1,822,871 +0.12(+1.21%)
May 10, 2016 9.450 9.970 9.270 9.940 2,376,339 +0.54(+5.74%)
May 09, 2016 10.26 10.26 9.380 9.400 3,200,998 -0.86(-8.38%)
May 06, 2016 9.900 10.29 9.750 10.26 2,154,104 +0.39(+3.95%)
May 05, 2016 10.00 10.38 9.600 9.870 2,508,316 -0.06(-0.60%)
May 04, 2016 9.880 9.940 9.450 9.930 3,537,665 -0.07(-0.70%)
May 03, 2016 9.700 10.20 9.601 10.00 5,695,856 +0.74(+7.99%)
May 02, 2016 9.150 9.260 8.760 9.260 3,702,038 +0.14(+1.54%)
Apr 29, 2016 9.510 9.710 8.960 9.120 2,678,936 -0.34(-3.59%)
Apr 28, 2016 9.180 9.920 9.040 9.460 2,800,927 +0.27(+2.94%)
Apr 27, 2016 9.460 9.560 9.030 9.190 2,015,995 -0.24(-2.55%)
Apr 26, 2016 9.000 9.470 8.900 9.430 2,108,957 +0.43(+4.78%)
Apr 25, 2016 9.070 9.330 8.930 9.000 2,503,023 -0.07(-0.77%)
Apr 22, 2016 9.640 9.800 8.680 9.070 3,369,782 -0.54(-5.62%)
Apr 21, 2016 9.290 9.680 9.210 9.610 3,450,588 +0.38(+4.12%)
Apr 20, 2016 9.070 9.430 9.000 9.230 3,722,738 +0.17(+1.88%)
Apr 19, 2016 8.300 9.190 8.290 9.060 5,307,588 +0.88(+10.76%)
Apr 18, 2016 8.090 8.342 7.930 8.180 1,787,058 +0.05(+0.62%)
Apr 15, 2016 7.550 8.150 7.550 8.130 3,392,152 +0.55(+7.26%)
Apr 14, 2016 7.690 7.800 7.450 7.580 1,718,309 -0.08(-1.04%)
Apr 13, 2016 7.520 7.750 7.410 7.660 1,554,100 +0.21(+2.82%)
Apr 12, 2016 7.220 7.550 7.150 7.450 1,799,534 +0.24(+3.33%)
Apr 11, 2016 7.270 7.520 7.150 7.210 2,214,953 +0.00(+0.00%)
Apr 08, 2016 7.150 7.350 7.040 7.210 1,675,077 +0.17(+2.41%)
Apr 07, 2016 7.270 7.310 6.990 7.040 1,954,879 -0.27(-3.69%)
Apr 06, 2016 7.110 7.410 7.070 7.310 1,486,012 +0.18(+2.52%)
Apr 05, 2016 7.150 7.350 7.070 7.130 1,177,220 -0.07(-0.97%)
Apr 04, 2016 7.390 7.730 7.100 7.200 1,994,120 -0.25(-3.36%)
Apr 01, 2016 7.130 7.500 7.020 7.450 3,267,575 +0.45(+6.43%)
Mar 31, 2016 7.270 7.458 6.915 7.000 1,930,813 -0.23(-3.18%)
Mar 30, 2016 7.220 7.500 7.040 7.230 2,498,554 +0.05(+0.70%)
Mar 29, 2016 6.910 7.330 6.750 7.180 1,475,170 +0.18(+2.57%)
Mar 28, 2016 7.180 7.200 6.920 7.000 1,074,522 -0.15(-2.10%)
Mar 24, 2016 6.750 7.150 7.150 7.150 1,853,600 +0.37(+5.46%)
Mar 23, 2016 7.000 7.190 6.700 6.780 2,455,741 -0.42(-5.83%)
Mar 22, 2016 7.150 7.260 6.610 7.200 2,030,336 +0.00(+0.00%)
Mar 21, 2016 7.760 7.840 7.150 7.200 2,150,867 -0.27(-3.61%)
Mar 18, 2016 7.300 7.750 7.050 7.470 5,529,449 +0.25(+3.46%)
Mar 17, 2016 6.700 7.250 6.630 7.220 2,807,861 +0.53(+7.92%)
Mar 16, 2016 6.810 6.830 6.330 6.690 1,829,253 -0.14(-2.05%)
Mar 15, 2016 6.800 6.950 6.750 6.830 2,110,879 -0.04(-0.58%)
Mar 14, 2016 6.850 7.150 6.780 6.870 2,987,113 +0.35(+5.37%)
Mar 11, 2016 6.450 6.540 6.320 6.520 1,409,552 +0.18(+2.84%)
Mar 10, 2016 6.280 6.470 6.080 6.340 2,241,643 +0.03(+0.48%)
Mar 09, 2016 6.120 6.390 5.930 6.310 1,723,313 +0.23(+3.78%)
Mar 08, 2016 6.470 6.530 5.900 6.080 2,291,809 -0.50(-7.60%)
Mar 07, 2016 5.830 6.630 5.800 6.580 2,728,764 +0.79(+13.64%)
Mar 04, 2016 5.990 6.140 5.750 5.790 2,530,633 -0.17(-2.85%)
Mar 03, 2016 5.720 6.005 5.700 5.960 2,570,804 +0.25(+4.38%)
Mar 02, 2016 5.490 5.750 5.360 5.710 2,951,390 +0.31(+5.74%)
Mar 01, 2016 5.220 5.450 5.200 5.400 2,514,167 +0.27(+5.26%)
Feb 29, 2016 4.900 5.300 4.860 5.130 2,846,399 +0.23(+4.69%)
Feb 26, 2016 5.010 5.190 4.750 4.900 2,985,287 -0.01(-0.20%)
Feb 25, 2016 4.760 5.150 4.600 4.910 2,884,634 +0.12(+2.51%)
Feb 24, 2016 3.820 4.970 3.800 4.790 4,368,294 +0.74(+18.27%)
Feb 23, 2016 4.160 4.350 4.020 4.050 1,305,670 -0.14(-3.34%)
Feb 22, 2016 4.190 4.470 4.160 4.190 1,564,448 +0.06(+1.45%)
Feb 19, 2016 4.050 4.250 3.880 4.130 1,578,363 +0.00(+0.00%)
Feb 18, 2016 4.180 4.180 3.960 4.130 1,277,825 -0.03(-0.72%)
Feb 17, 2016 3.740 4.280 3.727 4.160 2,702,705 +0.47(+12.74%)
Feb 16, 2016 3.840 3.860 3.520 3.690 2,078,026 -0.19(-4.90%)
Feb 12, 2016 3.980 3.880 3.880 3.880 1,844,400 +0.01(+0.26%)
Feb 11, 2016 3.590 4.060 3.500 3.870 1,581,129 +0.27(+7.50%)
Feb 10, 2016 4.010 4.020 3.600 3.600 1,578,992 -0.38(-9.55%)
Feb 09, 2016 4.030 4.120 3.800 3.980 2,551,586 -0.16(-3.86%)
Feb 08, 2016 4.060 4.160 3.950 4.140 1,885,227 -0.03(-0.72%)
Feb 05, 2016 4.390 4.400 4.050 4.170 1,629,766 -0.23(-5.23%)
Feb 04, 2016 4.020 4.430 3.980 4.400 2,776,024 +0.40(+10.00%)
Feb 03, 2016 3.710 4.090 3.700 4.000 3,998,527 +0.34(+9.29%)
Feb 02, 2016 3.870 3.960 3.550 3.660 3,294,951 -0.25(-6.39%)
Feb 01, 2016 3.970 4.490 3.700 3.910 4,340,048 -0.03(-0.76%)
Jan 29, 2016 3.170 4.000 3.160 3.940 30,275,812 +0.80(+25.48%)
Jan 28, 2016 3.160 3.270 3.120 3.140 2,833,268 +0.02(+0.64%)
Jan 27, 2016 3.360 3.400 3.060 3.120 3,900,478 -0.21(-6.31%)
Jan 26, 2016 3.500 3.510 3.250 3.330 3,404,803 -0.16(-4.58%)
Jan 25, 2016 3.790 3.850 3.480 3.490 1,498,810 -0.31(-8.16%)
Jan 22, 2016 3.730 3.860 3.530 3.800 2,421,539 +0.18(+4.97%)
Jan 21, 2016 3.640 4.124 3.602 3.620 2,163,886 -0.03(-0.82%)
Jan 20, 2016 3.480 3.740 3.220 3.650 2,659,620 +0.06(+1.67%)
Jan 19, 2016 4.030 4.170 3.500 3.590 2,604,043 -0.39(-9.80%)
Jan 15, 2016 3.440 3.980 3.980 3.980 3,024,900 +0.47(+13.39%)
Jan 14, 2016 3.300 3.850 3.220 3.510 6,322,629 +0.21(+6.36%)
Jan 13, 2016 3.970 3.970 3.240 3.300 4,251,042 -0.61(-15.60%)
Jan 12, 2016 4.440 4.465 3.820 3.910 6,644,120 -0.47(-10.73%)
Jan 11, 2016 4.800 4.820 4.290 4.380 3,547,612 -0.42(-8.75%)
Jan 08, 2016 4.830 5.020 4.610 4.800 2,813,229 +0.05(+1.05%)
Jan 07, 2016 5.000 5.220 4.640 4.750 3,905,956 -0.37(-7.23%)
Jan 06, 2016 5.280 5.310 5.050 5.120 3,036,328 -0.30(-5.54%)
Jan 05, 2016 5.480 5.490 5.270 5.420 3,089,500 -0.06(-1.09%)
Jan 04, 2016 5.200 5.490 5.200 5.480 2,783,070 +0.12(+2.24%)
Dec 31, 2015 5.210 5.360 5.360 5.360 1,959,300 +0.11(+2.10%)
Dec 30, 2015 5.380 5.440 5.210 5.250 1,329,462 -0.23(-4.20%)
Dec 29, 2015 5.430 5.500 5.311 5.480 1,138,653 +0.08(+1.48%)
Dec 28, 2015 5.700 5.700 5.385 5.400 1,442,807 -0.34(-5.92%)
Dec 24, 2015 5.710 5.740 5.740 5.740 438,900 -0.02(-0.35%)
Dec 23, 2015 5.730 5.940 5.650 5.760 1,784,027 +0.03(+0.52%)
Dec 22, 2015 5.540 5.940 5.455 5.730 2,116,242 +0.16(+2.87%)
Dec 21, 2015 5.990 6.165 5.250 5.570 4,845,802 -0.39(-6.54%)
Dec 18, 2015 4.700 6.290 4.700 5.960 7,564,674 +1.24(+26.27%)
Dec 17, 2015 5.580 5.580 4.580 4.720 5,230,903 -0.93(-16.46%)
Dec 16, 2015 5.450 5.820 5.370 5.650 2,308,421 +0.29(+5.41%)
Dec 15, 2015 5.260 5.420 5.245 5.360 2,089,256 +0.10(+1.90%)
Dec 14, 2015 5.650 5.780 5.190 5.260 2,557,037 -0.43(-7.56%)
Dec 11, 2015 6.010 6.100 5.610 5.690 2,629,665 -0.44(-7.18%)
Dec 10, 2015 6.000 6.230 5.960 6.130 1,174,522 +0.09(+1.49%)
Dec 09, 2015 5.810 6.275 5.810 6.040 2,008,419 +0.26(+4.50%)
Dec 08, 2015 5.920 6.000 5.730 5.780 2,391,472 -0.23(-3.83%)
Dec 07, 2015 6.160 6.210 5.985 6.010 1,627,703 -0.20(-3.22%)
Dec 04, 2015 5.950 6.270 5.860 6.210 1,928,055 +0.24(+4.02%)
Dec 03, 2015 6.130 6.250 5.880 5.970 2,763,051 -0.15(-2.45%)
Dec 02, 2015 6.000 6.190 5.910 6.120 1,985,183 +0.07(+1.16%)
Dec 01, 2015 6.250 6.340 5.850 6.050 2,204,064 -0.20(-3.20%)
Nov 30, 2015 6.310 6.400 6.200 6.250 1,155,614 -0.09(-1.42%)
Nov 27, 2015 6.370 6.440 6.300 6.340 503,736 +0.03(+0.48%)
Nov 25, 2015 6.150 6.310 6.310 6.310 1,349,600 +0.16(+2.60%)
Nov 24, 2015 5.940 6.260 5.940 6.150 2,704,878 +0.21(+3.54%)
Nov 23, 2015 5.990 6.020 5.760 5.940 2,500,877 -0.05(-0.83%)
Nov 20, 2015 6.050 6.140 5.875 5.990 2,116,421 -0.05(-0.83%)
Nov 19, 2015 5.850 6.260 5.850 6.040 3,734,097 +0.20(+3.42%)
Nov 18, 2015 5.630 5.890 5.605 5.840 4,077,236 +0.22(+3.91%)
Nov 17, 2015 5.820 6.010 5.600 5.620 5,758,024 -0.24(-4.10%)
Nov 16, 2015 5.780 5.970 5.655 5.860 1,940,964 +0.17(+2.99%)
Nov 13, 2015 5.820 5.900 5.630 5.690 1,366,275 -0.16(-2.74%)
Nov 12, 2015 5.920 5.950 5.750 5.850 2,166,341 -0.05(-0.85%)
Nov 11, 2015 6.180 6.210 5.900 5.900 3,530,902 -0.25(-4.07%)
Nov 10, 2015 6.330 6.420 6.100 6.150 2,550,455 -0.28(-4.35%)
Nov 09, 2015 6.600 6.680 6.350 6.430 1,819,126 -0.30(-4.46%)
Nov 06, 2015 7.370 7.500 6.665 6.730 2,997,336 -0.79(-10.51%)
Nov 05, 2015 8.320 8.650 7.300 7.520 2,561,136 -0.61(-7.50%)
Nov 04, 2015 8.440 8.800 8.050 8.130 4,209,275 -0.35(-4.13%)
Nov 03, 2015 7.350 8.720 7.350 8.480 3,794,066 +0.88(+11.58%)
Nov 02, 2015 6.900 7.720 6.850 7.600 2,071,317 +0.67(+9.67%)
Oct 30, 2015 6.780 7.000 6.700 6.930 1,407,404 +0.02(+0.29%)
Oct 29, 2015 6.640 6.945 6.590 6.910 1,358,181 +0.25(+3.75%)
Oct 28, 2015 6.640 6.830 6.530 6.660 1,762,326 +0.10(+1.52%)
Oct 27, 2015 6.430 6.570 6.213 6.560 1,143,144 +0.11(+1.71%)
Oct 26, 2015 6.750 6.750 6.420 6.450 1,120,143 -0.11(-1.68%)
Oct 23, 2015 6.420 6.660 6.340 6.560 1,340,952 +0.21(+3.31%)
Oct 22, 2015 6.400 6.540 6.230 6.350 1,437,392 +0.09(+1.44%)
Oct 21, 2015 6.500 6.550 6.200 6.260 1,373,430 -0.15(-2.34%)
Oct 20, 2015 6.110 6.470 6.010 6.410 2,369,377 +0.33(+5.43%)
Oct 19, 2015 6.390 6.460 5.950 6.080 2,638,338 -0.31(-4.85%)
Oct 16, 2015 7.100 7.170 6.350 6.390 2,677,765 -0.68(-9.62%)
Oct 15, 2015 7.200 7.200 6.900 7.070 2,159,477 -0.14(-1.94%)
Oct 14, 2015 7.350 7.430 7.130 7.210 2,139,884 -0.13(-1.77%)
Oct 13, 2015 7.930 7.990 7.320 7.340 1,585,753 -0.71(-8.82%)
Oct 12, 2015 8.030 8.150 7.795 8.050 1,297,624 +0.02(+0.25%)
Oct 09, 2015 8.550 8.680 7.930 8.030 2,952,243 -0.40(-4.74%)
Oct 08, 2015 8.260 8.580 7.000 8.430 6,623,690 +0.56(+7.12%)
Oct 07, 2015 8.250 8.600 7.745 7.870 4,312,381 -0.34(-4.14%)
Oct 06, 2015 7.570 8.460 7.550 8.210 3,942,014 +0.65(+8.60%)
Oct 05, 2015 7.230 7.760 7.150 7.560 4,462,637 +0.48(+6.78%)
Oct 02, 2015 6.500 7.215 6.460 7.080 2,886,126 +0.51(+7.76%)
Oct 01, 2015 6.500 6.630 6.310 6.570 2,215,532 +0.10(+1.55%)
Sep 30, 2015 6.250 6.490 5.940 6.470 4,616,618 +0.29(+4.69%)
Sep 29, 2015 6.560 6.700 6.150 6.180 4,047,597 -0.30(-4.63%)
Sep 28, 2015 7.000 7.040 6.435 6.480 4,068,528 -0.58(-8.22%)
Sep 25, 2015 7.720 7.740 7.050 7.060 3,415,131 -0.52(-6.86%)
Sep 24, 2015 7.940 7.970 7.200 7.580 4,411,818 -0.40(-5.01%)
Sep 23, 2015 8.640 9.150 7.890 7.980 2,612,664 -0.71(-8.17%)
Sep 22, 2015 9.000 9.020 8.470 8.690 1,576,753 -0.45(-4.92%)
Sep 21, 2015 8.940 9.190 8.730 9.140 1,975,788 +0.38(+4.34%)
Sep 18, 2015 9.320 9.370 8.720 8.760 3,589,777 -0.69(-7.30%)
Sep 17, 2015 9.620 9.860 9.400 9.450 1,228,319 -0.16(-1.66%)
Sep 16, 2015 9.450 9.790 9.360 9.610 1,925,278 +0.21(+2.23%)
Sep 15, 2015 9.030 9.440 9.030 9.400 1,911,614 +0.44(+4.91%)
Sep 14, 2015 9.100 9.100 8.790 8.960 1,665,983 -0.11(-1.21%)
Sep 11, 2015 9.230 9.370 9.030 9.070 2,222,903 -0.09(-0.98%)
Sep 10, 2015 9.400 9.480 9.055 9.160 2,363,085 -0.14(-1.51%)
Sep 09, 2015 9.350 9.630 9.260 9.300 2,977,888 +0.18(+1.97%)
Sep 08, 2015 9.050 9.160 8.990 9.120 2,071,676 +0.15(+1.67%)
Sep 04, 2015 9.270 8.970 8.970 8.970 1,683,600 -0.42(-4.47%)
Sep 03, 2015 8.800 10.03 8.710 9.390 3,929,241 +0.72(+8.30%)
Sep 02, 2015 9.200 9.420 8.640 8.670 3,103,692 -0.70(-7.47%)
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.