Chemours Company (NY: CC )

31.47 -0.55 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 48.39 49.27 48.15 49.07 2,173,189 +1.17(+2.44%)
Aug 30, 2017 47.66 48.11 47.61 47.90 758,940 +0.28(+0.59%)
Aug 29, 2017 47.27 47.99 47.11 47.62 839,743 -0.10(-0.21%)
Aug 28, 2017 47.89 48.12 47.42 47.72 1,301,399 +0.10(+0.21%)
Aug 25, 2017 47.92 48.11 47.28 47.62 1,499,413 +0.13(+0.27%)
Aug 24, 2017 47.90 48.01 47.06 47.49 953,040 -0.04(-0.08%)
Aug 23, 2017 47.36 48.32 47.21 47.53 908,457 -0.21(-0.44%)
Aug 22, 2017 46.79 47.86 46.68 47.74 1,546,760 +1.38(+2.98%)
Aug 21, 2017 46.25 46.82 45.70 46.36 1,155,636 +0.28(+0.61%)
Aug 18, 2017 45.16 46.96 44.66 46.08 1,651,927 +1.17(+2.61%)
Aug 17, 2017 45.93 46.35 44.81 44.91 1,424,561 -1.41(-3.04%)
Aug 16, 2017 47.17 47.17 45.73 46.32 1,624,629 -0.58(-1.24%)
Aug 15, 2017 47.28 47.50 46.47 46.90 1,063,521 -0.19(-0.40%)
Aug 14, 2017 47.17 47.48 45.89 47.09 4,613,920 +0.75(+1.62%)
Aug 11, 2017 44.19 46.68 44.18 46.34 1,938,391 +1.93(+4.35%)
Aug 10, 2017 45.90 45.92 44.07 44.41 2,614,643 -1.86(-4.02%)
Aug 09, 2017 46.37 47.49 45.83 46.27 4,396,755 -0.93(-1.97%)
Aug 08, 2017 49.75 50.04 46.72 47.20 3,850,249 -2.57(-5.16%)
Aug 07, 2017 50.00 51.51 49.56 49.77 2,619,922 +0.46(+0.93%)
Aug 04, 2017 47.52 49.67 47.00 49.31 2,218,172 +2.16(+4.58%)
Aug 03, 2017 49.20 50.03 47.04 47.15 3,605,942 -0.82(-1.71%)
Aug 02, 2017 48.24 48.66 46.80 47.97 2,298,454 +0.03(+0.06%)
Aug 01, 2017 48.10 48.22 47.55 47.94 1,751,537 +0.33(+0.69%)
Jul 31, 2017 48.18 48.65 47.04 47.61 2,205,270 -0.48(-1.00%)
Jul 28, 2017 46.72 48.27 46.53 48.09 1,672,841 +1.07(+2.28%)
Jul 27, 2017 47.84 48.12 45.72 47.02 1,806,878 -0.50(-1.05%)
Jul 26, 2017 48.25 48.59 46.71 47.52 2,469,564 -0.50(-1.04%)
Jul 25, 2017 46.95 48.17 46.70 48.02 3,458,062 +1.69(+3.65%)
Jul 24, 2017 45.27 46.50 45.12 46.33 2,903,466 +1.53(+3.42%)
Jul 21, 2017 44.62 45.01 44.13 44.80 1,699,801 -0.01(-0.02%)
Jul 20, 2017 45.34 44.02 44.81 1,845,902 -0.34(-0.75%)
Jul 19, 2017 45.00 45.45 44.82 45.15 2,672,602 +0.25(+0.56%)
Jul 18, 2017 44.88 44.99 44.12 44.90 1,402,023 -0.12(-0.27%)
Jul 17, 2017 44.82 45.56 44.51 45.02 2,038,980 +0.26(+0.58%)
Jul 14, 2017 44.26 45.16 44.10 44.76 1,864,132 +0.75(+1.70%)
Jul 13, 2017 43.20 44.05 43.04 44.01 2,824,899 +1.07(+2.49%)
Jul 12, 2017 42.26 43.13 42.26 42.94 2,152,185 +1.19(+2.85%)
Jul 11, 2017 40.94 41.97 40.56 41.75 2,169,648 +0.90(+2.20%)
Jul 10, 2017 40.10 41.08 39.57 40.85 2,144,152 +0.76(+1.90%)
Jul 07, 2017 38.93 40.59 38.93 40.09 2,574,980 +1.34(+3.46%)
Jul 06, 2017 39.00 39.78 38.67 38.75 3,123,414 -0.55(-1.40%)
Jul 05, 2017 38.96 39.68 38.19 39.30 4,394,239 +1.20(+3.15%)
Jul 03, 2017 38.50 38.91 37.64 38.10 2,024,442 +0.18(+0.47%)
Jun 30, 2017 35.85 38.66 35.81 37.92 5,571,505 +2.40(+6.76%)
Jun 29, 2017 36.81 36.85 34.84 35.52 2,660,316 -1.11(-3.03%)
Jun 28, 2017 35.71 36.83 35.56 36.63 2,989,149 +1.54(+4.39%)
Jun 27, 2017 36.10 36.35 35.05 35.09 2,763,337 -0.91(-2.53%)
Jun 26, 2017 36.10 36.86 34.95 36.00 3,597,675 +0.00(+0.00%)
Jun 23, 2017 36.84 36.97 35.95 36.00 18,904,348 -0.81(-2.20%)
Jun 22, 2017 36.93 37.14 35.58 36.81 2,555,192 +0.00(+0.00%)
Jun 21, 2017 38.08 38.26 36.70 36.81 2,378,965 -1.14(-3.00%)
Jun 20, 2017 37.92 38.29 37.10 37.95 1,899,432 -0.05(-0.13%)
Jun 19, 2017 36.98 38.11 36.93 38.00 3,580,495 +1.30(+3.54%)
Jun 16, 2017 36.71 37.92 36.15 36.70 4,589,490 -0.33(-0.89%)
Jun 15, 2017 38.11 38.61 35.93 37.03 4,782,219 -1.68(-4.34%)
Jun 14, 2017 41.59 42.04 36.80 38.71 6,076,085 -2.24(-5.47%)
Jun 13, 2017 39.96 41.05 39.96 40.95 2,287,051 +1.19(+2.99%)
Jun 12, 2017 40.02 40.39 38.76 39.76 2,068,745 -0.34(-0.85%)
Jun 09, 2017 40.40 41.88 39.46 40.10 3,565,553 -0.14(-0.35%)
Jun 08, 2017 39.50 40.36 38.74 40.24 2,216,903 +0.69(+1.74%)
Jun 07, 2017 39.47 39.77 38.66 39.55 2,553,906 +0.33(+0.84%)
Jun 06, 2017 41.10 41.10 39.06 39.22 3,091,824 -2.39(-5.74%)
Jun 05, 2017 41.10 42.08 40.90 41.61 2,650,098 +0.45(+1.09%)
Jun 02, 2017 41.53 41.82 40.48 41.16 2,277,073 -0.35(-0.84%)
Jun 01, 2017 40.29 41.51 39.80 41.51 2,754,251 +1.52(+3.80%)
May 31, 2017 41.47 41.77 38.19 39.99 4,740,009 -1.40(-3.38%)
May 30, 2017 42.42 42.46 41.33 41.39 1,317,944 -1.13(-2.66%)
May 26, 2017 42.31 42.73 41.88 42.52 1,100,142 +0.21(+0.50%)
May 25, 2017 42.10 43.00 41.64 42.31 2,035,446 +0.40(+0.95%)
May 24, 2017 43.25 43.57 41.24 41.91 2,979,619 -1.25(-2.90%)
May 23, 2017 43.84 43.85 42.68 43.16 2,344,030 -0.55(-1.26%)
May 22, 2017 45.25 45.47 42.98 43.71 2,886,065 -0.13(-0.30%)
May 19, 2017 43.07 44.42 43.03 43.84 2,201,002 +1.09(+2.55%)
May 18, 2017 42.74 43.73 41.81 42.75 2,253,580 -0.28(-0.65%)
May 17, 2017 45.38 44.75 42.53 43.03 3,234,406 -2.35(-5.18%)
May 16, 2017 45.46 46.02 45.28 45.38 2,770,383 +0.11(+0.24%)
May 15, 2017 44.19 45.96 44.05 45.27 5,149,961 +1.45(+3.31%)
May 12, 2017 43.38 44.40 42.36 43.82 3,843,570 +1.94(+4.63%)
May 11, 2017 42.47 42.49 41.06 41.88 1,900,422 -0.41(-0.97%)
May 10, 2017 40.85 42.79 40.56 42.29 2,606,562 +1.57(+3.86%)
May 09, 2017 40.30 40.99 40.18 40.72 1,451,742 +0.46(+1.14%)
May 08, 2017 41.29 41.59 40.00 40.26 2,021,674 -0.98(-2.38%)
May 05, 2017 40.07 41.25 39.72 41.24 2,126,888 +1.34(+3.36%)
May 04, 2017 39.05 40.36 38.40 39.90 2,408,272 +0.87(+2.23%)
May 03, 2017 39.67 39.94 38.97 39.03 2,972,136 -0.84(-2.11%)
May 02, 2017 41.85 42.63 38.26 39.87 5,031,515 -0.85(-2.09%)
May 01, 2017 40.53 40.95 40.01 40.72 2,467,368 +0.43(+1.07%)
Apr 28, 2017 40.40 40.68 40.02 40.29 1,969,366 +0.12(+0.30%)
Apr 27, 2017 39.72 40.32 39.37 40.17 3,741,191 -0.09(-0.22%)
Apr 26, 2017 39.90 40.77 39.72 40.26 2,033,775 +0.36(+0.90%)
Apr 25, 2017 39.83 40.24 39.32 39.90 2,630,234 +0.68(+1.73%)
Apr 24, 2017 38.30 39.45 38.12 39.22 2,944,064 +1.69(+4.50%)
Apr 21, 2017 37.31 37.68 36.67 37.53 2,405,541 +0.44(+1.19%)
Apr 20, 2017 36.07 37.51 36.07 37.09 1,962,980 +1.54(+4.33%)
Apr 19, 2017 35.92 36.44 35.42 35.55 3,010,979 -0.22(-0.62%)
Apr 18, 2017 35.25 36.28 35.01 35.77 2,122,166 +0.19(+0.53%)
Apr 17, 2017 35.10 35.60 34.70 35.58 1,878,778 +0.46(+1.31%)
Apr 13, 2017 35.73 36.79 34.98 35.12 2,295,911 -0.86(-2.39%)
Apr 12, 2017 37.49 37.55 35.89 35.98 1,959,457 -1.57(-4.18%)
Apr 11, 2017 37.66 37.68 36.41 37.55 1,552,829 +0.10(+0.27%)
Apr 10, 2017 37.90 38.03 37.10 37.45 1,219,363 -0.29(-0.77%)
Apr 07, 2017 37.41 38.15 37.30 37.74 1,569,002 +0.02(+0.05%)
Apr 06, 2017 37.38 38.06 36.78 37.72 1,669,995 +0.21(+0.56%)
Apr 05, 2017 38.50 38.99 37.22 37.51 2,155,286 -0.68(-1.78%)
Apr 04, 2017 37.99 38.58 37.55 38.19 2,195,354 +0.01(+0.03%)
Apr 03, 2017 38.69 38.83 37.10 38.18 3,009,967 -0.32(-0.83%)
Mar 31, 2017 38.16 39.02 37.90 38.50 3,775,612 +0.34(+0.89%)
Mar 30, 2017 37.39 38.64 36.97 38.16 3,169,673 +0.71(+1.90%)
Mar 29, 2017 37.53 37.90 36.78 37.45 3,588,210 +1.17(+3.22%)
Mar 28, 2017 34.77 36.88 34.62 36.28 5,347,350 +1.89(+5.50%)
Mar 27, 2017 33.68 34.56 32.96 34.39 1,736,600 +0.24(+0.70%)
Mar 24, 2017 34.62 35.00 33.66 34.15 1,694,627 -0.36(-1.04%)
Mar 23, 2017 33.58 34.89 33.25 34.51 1,607,747 +0.71(+2.10%)
Mar 22, 2017 32.76 33.84 32.31 33.80 1,942,296 +1.04(+3.17%)
Mar 21, 2017 34.82 34.99 32.67 32.76 2,552,684 -1.92(-5.54%)
Mar 20, 2017 34.69 35.00 34.25 34.68 1,374,408 -0.07(-0.20%)
Mar 17, 2017 34.88 35.40 34.52 34.75 3,593,511 +0.11(+0.32%)
Mar 16, 2017 35.42 35.67 34.36 34.64 1,480,576 -0.54(-1.53%)
Mar 15, 2017 33.89 35.22 33.80 35.18 1,894,270 +1.57(+4.67%)
Mar 14, 2017 33.44 33.84 33.15 33.61 1,395,223 -0.19(-0.56%)
Mar 13, 2017 33.90 33.05 33.80 1,364,457 +0.83(+2.52%)
Mar 10, 2017 33.09 33.58 32.44 32.97 1,406,736 +0.00(+0.00%)
Mar 09, 2017 33.00 33.32 32.60 32.97 1,509,354 -0.17(-0.51%)
Mar 08, 2017 33.80 33.87 32.98 33.14 1,811,899 -0.48(-1.43%)
Mar 07, 2017 33.76 34.53 33.55 33.62 1,622,210 -0.02(-0.06%)
Mar 06, 2017 33.59 33.99 33.00 33.64 2,219,348 -0.41(-1.20%)
Mar 03, 2017 33.40 34.28 33.26 34.05 2,038,674 +0.56(+1.67%)
Mar 02, 2017 34.72 35.00 33.41 33.49 1,689,306 -1.23(-3.54%)
Mar 01, 2017 34.46 35.46 34.26 34.72 2,807,031 +1.06(+3.15%)
Feb 28, 2017 33.41 34.22 33.24 33.66 2,107,318 -0.14(-0.41%)
Feb 27, 2017 34.00 34.71 33.45 33.80 3,044,215 -0.28(-0.82%)
Feb 24, 2017 33.66 34.30 32.09 34.08 2,049,623 +0.01(+0.03%)
Feb 23, 2017 35.34 35.60 33.77 34.07 2,120,956 -1.01(-2.88%)
Feb 22, 2017 35.50 35.74 34.96 35.08 2,565,502 -0.52(-1.46%)
Feb 21, 2017 33.34 35.79 33.34 35.60 5,187,557 +2.54(+7.68%)
Feb 17, 2017 33.06 33.06 33.06 0 +1.16(+3.64%)
Feb 16, 2017 31.94 33.00 31.48 31.90 3,866,313 -0.78(-2.39%)
Feb 15, 2017 32.45 32.84 32.13 32.68 4,142,547 +0.61(+1.90%)
Feb 14, 2017 32.00 32.35 31.60 32.07 3,275,195 -0.07(-0.22%)
Feb 13, 2017 31.62 32.78 31.40 32.14 10,446,865 +4.01(+14.26%)
Feb 10, 2017 27.87 28.34 27.54 28.13 1,546,924 +0.54(+1.96%)
Feb 09, 2017 27.19 27.81 27.10 27.59 1,607,963 +0.38(+1.40%)
Feb 08, 2017 27.19 27.25 26.33 27.21 1,697,565 -0.13(-0.48%)
Feb 07, 2017 27.85 28.38 27.23 27.34 2,576,479 -0.49(-1.76%)
Feb 06, 2017 27.31 27.85 27.02 27.83 1,934,107 +0.21(+0.76%)
Feb 03, 2017 26.97 27.69 26.90 27.62 2,336,733 +0.75(+2.79%)
Feb 02, 2017 26.73 26.95 26.36 26.87 1,475,929 +0.07(+0.26%)
Feb 01, 2017 26.59 27.16 26.18 26.80 2,380,332 +0.38(+1.44%)
Jan 31, 2017 24.99 26.75 24.79 26.42 4,060,285 +1.34(+5.34%)
Jan 30, 2017 25.15 25.25 24.36 25.08 1,680,857 -0.31(-1.22%)
Jan 27, 2017 25.47 25.54 24.95 25.39 1,354,523 -0.20(-0.78%)
Jan 26, 2017 25.52 25.75 25.12 25.59 2,409,004 +0.02(+0.08%)
Jan 25, 2017 25.75 25.99 25.23 25.57 1,988,125 +0.08(+0.31%)
Jan 24, 2017 24.87 25.91 24.83 25.49 4,511,963 +0.87(+3.53%)
Jan 23, 2017 24.60 25.16 24.36 24.62 1,962,058 -0.37(-1.48%)
Jan 20, 2017 24.30 25.00 24.17 24.99 2,711,899 +0.73(+3.01%)
Jan 19, 2017 24.92 25.22 23.92 24.26 2,997,091 -0.76(-3.04%)
Jan 18, 2017 24.60 25.14 24.43 25.02 2,579,280 +0.54(+2.21%)
Jan 17, 2017 24.88 24.88 24.20 24.48 2,842,663 -0.41(-1.65%)
Jan 13, 2017 24.89 24.89 24.89 0 +0.53(+2.18%)
Jan 12, 2017 24.59 24.60 23.39 24.36 2,152,539 -0.23(-0.94%)
Jan 11, 2017 23.44 24.61 23.42 24.59 3,508,097 +1.24(+5.31%)
Jan 10, 2017 22.20 23.36 22.20 23.35 3,197,862 +1.07(+4.80%)
Jan 09, 2017 21.43 22.46 21.22 22.28 3,861,648 +0.74(+3.44%)
Jan 06, 2017 22.09 22.22 21.25 21.54 3,043,253 -0.34(-1.55%)
Jan 05, 2017 22.01 22.60 20.82 21.88 8,211,844 -0.33(-1.49%)
Jan 04, 2017 21.70 22.94 21.67 22.21 34,794,252 +0.99(+4.67%)
Jan 03, 2017 21.59 22.18 20.76 21.22 4,809,901 -0.87(-3.94%)
Dec 30, 2016 22.09 22.09 22.09 0 -0.26(-1.16%)
Dec 29, 2016 22.39 22.72 22.20 22.35 1,345,507 -0.05(-0.22%)
Dec 28, 2016 22.82 23.30 22.34 22.40 1,633,894 -0.35(-1.54%)
Dec 27, 2016 23.00 23.44 22.56 22.75 1,366,875 -0.28(-1.22%)
Dec 23, 2016 23.03 23.03 23.03 0 +0.27(+1.19%)
Dec 22, 2016 23.32 23.56 21.89 22.76 5,183,288 -0.67(-2.86%)
Dec 21, 2016 24.92 25.48 21.77 23.43 11,340,678 -1.63(-6.50%)
Dec 20, 2016 24.74 25.30 24.59 25.06 1,623,774 +0.31(+1.25%)
Dec 19, 2016 24.22 25.06 24.15 24.75 2,571,972 +0.61(+2.53%)
Dec 16, 2016 25.43 25.55 24.10 24.14 5,967,274 -1.21(-4.77%)
Dec 15, 2016 24.84 25.86 24.63 25.35 2,836,599 +0.48(+1.93%)
Dec 14, 2016 24.35 25.38 24.07 24.87 2,416,566 +0.27(+1.10%)
Dec 13, 2016 23.93 24.89 23.87 24.60 3,519,553 +0.78(+3.27%)
Dec 12, 2016 25.59 25.70 23.75 23.82 5,702,840 -2.40(-9.15%)
Dec 09, 2016 27.00 27.29 25.82 26.22 3,002,679 -0.74(-2.74%)
Dec 08, 2016 26.10 27.00 26.07 26.96 3,371,714 +0.89(+3.41%)
Dec 07, 2016 26.10 26.36 25.70 26.07 2,882,374 +0.02(+0.08%)
Dec 06, 2016 25.93 26.09 25.35 26.05 2,562,067 +0.18(+0.70%)
Dec 05, 2016 25.19 26.00 25.11 25.87 3,424,346 +0.84(+3.36%)
Dec 02, 2016 24.60 25.17 24.25 25.03 1,986,442 +0.42(+1.71%)
Dec 01, 2016 24.90 24.99 24.38 24.61 3,003,227 -0.11(-0.44%)
Nov 30, 2016 23.75 24.87 23.63 24.72 2,966,084 +1.10(+4.66%)
Nov 29, 2016 22.90 23.85 22.66 23.62 2,667,983 +0.87(+3.82%)
Nov 28, 2016 23.50 23.52 22.13 22.75 2,885,061 -0.85(-3.60%)
Nov 25, 2016 23.81 23.81 23.42 23.60 851,249 -0.20(-0.84%)
Nov 23, 2016 23.80 23.80 23.80 0 +0.29(+1.23%)
Nov 22, 2016 23.48 23.72 23.08 23.51 2,901,953 +0.27(+1.16%)
Nov 21, 2016 22.90 23.27 22.70 23.24 3,001,040 +0.56(+2.47%)
Nov 18, 2016 22.65 22.89 22.48 22.68 2,818,584 +0.02(+0.09%)
Nov 17, 2016 22.00 22.76 21.79 22.66 3,595,284 +0.66(+3.00%)
Nov 16, 2016 22.17 22.22 21.40 22.00 3,214,541 -0.02(-0.09%)
Nov 15, 2016 21.35 22.23 21.16 22.02 3,978,769 +0.91(+4.31%)
Nov 14, 2016 20.70 21.13 20.38 21.11 6,170,453 +0.40(+1.93%)
Nov 11, 2016 20.80 20.93 20.22 20.71 5,021,016 -0.14(-0.67%)
Nov 10, 2016 20.91 21.34 20.61 20.85 5,661,102 +0.37(+1.81%)
Nov 09, 2016 19.39 20.76 19.38 20.48 5,654,058 +0.39(+1.94%)
Nov 08, 2016 19.25 20.23 19.11 20.09 5,760,098 +0.81(+4.20%)
Nov 07, 2016 18.60 19.60 18.56 19.28 9,969,052 +2.18(+12.75%)
Nov 04, 2016 16.64 17.39 16.39 17.10 3,660,017 +0.39(+2.33%)
Nov 03, 2016 16.27 16.84 15.90 16.71 2,629,807 +0.46(+2.83%)
Nov 02, 2016 16.76 16.83 16.15 16.25 2,421,097 -0.59(-3.50%)
Nov 01, 2016 16.52 16.93 16.43 16.84 2,477,495 +0.41(+2.50%)
Oct 31, 2016 17.60 17.64 16.38 16.43 2,982,995 -1.08(-6.17%)
Oct 28, 2016 16.94 17.66 16.84 17.51 2,637,205 +0.61(+3.61%)
Oct 27, 2016 17.00 17.29 16.76 16.90 1,692,143 -0.05(-0.29%)
Oct 26, 2016 16.68 17.01 16.58 16.95 1,664,731 +0.23(+1.38%)
Oct 25, 2016 16.70 16.98 16.52 16.72 1,475,903 -0.05(-0.30%)
Oct 24, 2016 16.93 17.10 16.35 16.77 2,793,284 -0.02(-0.12%)
Oct 21, 2016 16.64 17.04 16.50 16.79 1,757,946 +0.12(+0.72%)
Oct 20, 2016 16.16 16.93 16.13 16.67 2,713,069 +0.45(+2.77%)
Oct 19, 2016 15.97 16.32 15.88 16.22 2,120,319 +0.36(+2.27%)
Oct 18, 2016 15.45 16.13 15.45 15.86 2,268,348 +0.60(+3.93%)
Oct 17, 2016 14.87 15.35 14.73 15.26 2,039,866 +0.33(+2.21%)
Oct 14, 2016 14.95 15.09 14.66 14.93 2,545,015 +0.06(+0.40%)
Oct 13, 2016 14.80 14.97 14.41 14.87 2,261,200 -0.15(-1.00%)
Oct 12, 2016 15.09 15.31 14.87 15.02 1,315,309 -0.04(-0.27%)
Oct 11, 2016 15.38 15.41 14.81 15.06 1,683,407 -0.45(-2.90%)
Oct 10, 2016 15.92 16.02 15.46 15.51 1,321,450 -0.24(-1.52%)
Oct 07, 2016 16.29 16.29 15.56 15.75 2,390,914 -0.45(-2.78%)
Oct 06, 2016 16.07 16.32 16.01 16.20 1,294,800 +0.03(+0.19%)
Oct 05, 2016 15.81 16.25 15.71 16.17 2,018,321 +0.55(+3.52%)
Oct 04, 2016 16.00 16.14 15.59 15.62 1,305,567 -0.30(-1.88%)
Oct 03, 2016 15.94 16.12 15.77 15.92 1,612,194 -0.08(-0.50%)
Sep 30, 2016 15.20 16.08 15.20 16.00 3,648,579 +0.84(+5.54%)
Sep 29, 2016 15.30 15.50 15.08 15.16 2,015,285 -0.07(-0.46%)
Sep 28, 2016 15.12 15.40 14.66 15.23 2,356,175 +0.26(+1.74%)
Sep 27, 2016 14.52 15.15 14.47 14.97 1,950,579 +0.37(+2.53%)
Sep 26, 2016 14.95 15.04 14.54 14.60 2,079,081 -0.53(-3.50%)
Sep 23, 2016 14.93 15.29 14.87 15.13 2,245,946 +0.14(+0.93%)
Sep 22, 2016 14.85 15.04 14.49 14.99 2,640,864 +0.25(+1.70%)
Sep 21, 2016 14.29 14.84 14.12 14.74 2,684,644 +0.63(+4.46%)
Sep 20, 2016 14.42 14.60 14.07 14.11 1,978,324 -0.34(-2.35%)
Sep 19, 2016 14.57 14.77 14.11 14.45 3,284,696 -0.11(-0.76%)
Sep 16, 2016 13.75 14.60 13.71 14.56 4,858,655 +0.86(+6.28%)
Sep 15, 2016 13.51 13.97 13.27 13.70 2,707,649 +0.11(+0.81%)
Sep 14, 2016 12.90 13.71 12.86 13.59 3,316,956 +0.88(+6.92%)
Sep 13, 2016 12.99 13.14 12.47 12.71 2,520,184 -0.55(-4.15%)
Sep 12, 2016 12.70 13.43 12.55 13.26 2,921,810 +0.45(+3.51%)
Sep 09, 2016 13.33 13.44 12.68 12.81 2,350,980 -0.74(-5.46%)
Sep 08, 2016 13.57 13.72 13.40 13.55 1,540,564 -0.06(-0.44%)
Sep 07, 2016 13.43 13.73 13.37 13.61 1,952,103 +0.09(+0.67%)
Sep 06, 2016 13.69 13.80 13.29 13.52 1,914,214 -0.11(-0.81%)
Sep 02, 2016 13.58 13.63 13.63 13.63 1,526,700 +0.16(+1.19%)
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.