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

Venator Materials Plc (NY: VNTR )

0.2687 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 12, 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, 2018 4.150 4.225 3.977 4.190 744,100 +0.04(+0.96%)
Dec 28, 2018 4.110 4.230 4.040 4.150 585,400 +0.04(+0.97%)
Dec 27, 2018 4.030 4.120 3.900 4.110 653,176 +0.06(+1.48%)
Dec 26, 2018 4.050 4.050 3.725 4.050 974,693 +0.07(+1.76%)
Dec 24, 2018 3.700 4.030 3.590 3.980 527,200 +0.23(+6.13%)
Dec 21, 2018 3.850 3.900 3.710 3.750 865,900 -0.10(-2.60%)
Dec 20, 2018 3.770 3.900 3.700 3.850 860,883 +0.04(+1.05%)
Dec 19, 2018 3.840 3.940 3.780 3.810 998,133 +0.00(+0.00%)
Dec 18, 2018 3.650 3.870 3.650 3.810 962,189 +0.16(+4.38%)
Dec 17, 2018 3.820 3.860 3.590 3.650 830,257 -0.22(-5.68%)
Dec 14, 2018 3.880 4.010 3.800 3.870 706,200 -0.09(-2.27%)
Dec 13, 2018 4.030 4.190 3.920 3.960 950,721 -0.02(-0.50%)
Dec 12, 2018 3.850 4.030 3.800 3.980 1,337,232 +0.16(+4.19%)
Dec 11, 2018 3.910 4.100 3.790 3.820 1,484,120 -0.07(-1.80%)
Dec 10, 2018 3.980 4.050 3.740 3.890 1,648,055 -0.09(-2.26%)
Dec 07, 2018 4.330 4.500 3.950 3.980 1,312,900 -0.31(-7.23%)
Dec 06, 2018 4.850 4.850 4.070 4.290 2,593,360 -0.72(-14.37%)
Dec 04, 2018 5.250 5.250 4.720 5.010 1,643,600 -0.27(-5.11%)
Dec 03, 2018 5.410 5.540 5.160 5.280 844,129 -0.05(-0.94%)
Nov 30, 2018 5.500 5.585 5.330 5.330 702,900 -0.20(-3.62%)
Nov 29, 2018 5.530 5.640 5.320 5.530 827,830 +0.03(+0.55%)
Nov 28, 2018 5.520 5.560 5.210 5.500 1,213,821 +0.02(+0.36%)
Nov 27, 2018 5.640 5.720 5.360 5.480 895,430 -0.22(-3.86%)
Nov 26, 2018 5.920 6.045 5.430 5.700 1,124,596 -0.22(-3.72%)
Nov 23, 2018 5.700 5.990 5.650 5.920 368,200 +0.22(+3.86%)
Nov 21, 2018 5.700 5.700 5.700 0 +0.07(+1.24%)
Nov 20, 2018 5.500 5.640 5.210 5.630 1,476,475 +0.08(+1.44%)
Nov 19, 2018 5.590 5.684 5.530 5.550 928,944 -0.05(-0.89%)
Nov 16, 2018 6.130 6.150 5.270 5.600 3,173,100 -0.51(-8.35%)
Nov 15, 2018 6.120 6.150 5.880 6.110 1,003,798 -0.07(-1.13%)
Nov 14, 2018 6.050 6.290 5.970 6.180 803,273 +0.21(+3.52%)
Nov 13, 2018 6.010 6.390 5.930 5.970 894,931 -0.05(-0.83%)
Nov 12, 2018 6.460 6.490 5.950 6.020 1,269,965 -0.49(-7.53%)
Nov 09, 2018 6.690 6.750 6.220 6.510 934,100 -0.26(-3.84%)
Nov 08, 2018 6.700 6.860 6.510 6.770 1,323,595 -0.03(-0.44%)
Nov 07, 2018 6.800 6.920 6.640 6.800 2,899,724 +0.02(+0.29%)
Nov 06, 2018 6.550 6.970 6.500 6.780 2,396,403 +0.25(+3.83%)
Nov 05, 2018 6.780 6.850 6.370 6.530 1,403,360 -0.27(-3.97%)
Nov 02, 2018 7.320 7.320 6.380 6.800 2,578,100 -0.17(-2.44%)
Nov 01, 2018 6.760 7.140 6.410 6.970 3,301,329 +0.21(+3.11%)
Oct 31, 2018 6.560 6.980 6.470 6.760 2,620,245 +0.29(+4.48%)
Oct 30, 2018 7.510 7.650 6.270 6.470 5,130,752 -1.53(-19.13%)
Oct 29, 2018 8.270 8.380 7.770 8.000 1,116,043 -0.14(-1.72%)
Oct 26, 2018 8.250 8.390 8.010 8.140 1,141,100 -0.24(-2.86%)
Oct 25, 2018 8.170 8.510 8.110 8.380 2,543,509 +0.25(+3.08%)
Oct 24, 2018 8.610 8.730 8.000 8.130 2,509,897 -0.47(-5.47%)
Oct 23, 2018 8.610 8.710 8.200 8.600 2,506,073 -0.15(-1.71%)
Oct 22, 2018 8.960 8.960 8.460 8.750 2,144,022 -0.15(-1.69%)
Oct 19, 2018 9.000 9.170 8.760 8.900 723,200 -0.09(-1.00%)
Oct 18, 2018 9.290 9.290 8.900 8.990 630,395 -0.30(-3.23%)
Oct 17, 2018 9.520 9.640 9.175 9.290 618,053 -0.26(-2.72%)
Oct 16, 2018 9.290 9.580 9.135 9.550 671,914 +0.34(+3.69%)
Oct 15, 2018 9.310 9.660 9.140 9.210 924,853 -0.06(-0.65%)
Oct 12, 2018 8.950 9.330 8.910 9.270 2,051,400 +0.43(+4.86%)
Oct 11, 2018 9.040 9.290 8.820 8.840 1,692,776 -0.15(-1.67%)
Oct 10, 2018 8.610 9.110 8.610 8.990 1,827,413 +0.38(+4.41%)
Oct 09, 2018 9.110 9.155 8.580 8.610 2,827,705 -0.64(-6.92%)
Oct 08, 2018 9.310 9.350 8.850 9.250 864,345 -0.01(-0.11%)
Oct 05, 2018 9.740 9.790 8.900 9.260 1,289,800 -0.55(-5.61%)
Oct 04, 2018 9.900 10.06 9.725 9.810 643,804 -0.21(-2.10%)
Oct 03, 2018 9.680 10.26 9.505 10.02 2,067,578 +0.40(+4.16%)
Oct 02, 2018 9.240 9.640 9.230 9.620 1,672,402 +0.33(+3.55%)
Oct 01, 2018 9.100 9.350 9.030 9.290 839,167 +0.29(+3.22%)
Sep 28, 2018 8.800 9.250 8.790 9.000 1,770,400 +0.17(+1.93%)
Sep 27, 2018 8.810 8.950 8.500 8.830 1,182,419 -0.03(-0.34%)
Sep 26, 2018 8.890 9.160 8.840 8.860 893,106 -0.06(-0.67%)
Sep 25, 2018 9.400 9.460 8.890 8.920 1,649,433 -0.50(-5.31%)
Sep 24, 2018 9.810 9.840 9.120 9.420 1,432,115 -0.46(-4.66%)
Sep 21, 2018 9.790 9.970 9.640 9.880 1,584,400 -0.35(-3.42%)
Sep 20, 2018 10.13 10.30 10.00 10.23 1,277,498 +0.21(+2.10%)
Sep 19, 2018 10.08 10.15 9.940 10.02 1,411,891 -0.04(-0.40%)
Sep 18, 2018 10.23 10.37 10.00 10.06 742,851 -0.11(-1.08%)
Sep 17, 2018 10.32 10.44 10.00 10.17 702,493 -0.10(-0.97%)
Sep 14, 2018 10.27 10.36 9.820 10.27 1,210,000 -0.04(-0.39%)
Sep 13, 2018 10.17 10.52 9.850 10.31 2,814,086 -0.50(-4.63%)
Sep 12, 2018 11.36 11.45 10.71 10.81 1,361,347 -0.54(-4.76%)
Sep 11, 2018 11.59 11.60 10.60 11.35 1,283,136 -0.33(-2.83%)
Sep 10, 2018 11.80 12.14 11.64 11.68 266,216 -0.13(-1.10%)
Sep 07, 2018 11.85 11.85 11.56 11.81 247,100 -0.08(-0.67%)
Sep 06, 2018 12.29 12.60 11.81 11.89 524,960 -0.35(-2.86%)
Sep 05, 2018 11.96 12.32 11.76 12.24 1,166,125 +0.29(+2.43%)
Sep 04, 2018 11.99 12.12 11.70 11.95 778,356 -0.13(-1.08%)
Aug 31, 2018 12.08 12.08 12.08 0 +0.12(+1.00%)
Aug 30, 2018 12.07 12.20 11.54 11.96 1,664,364 -0.09(-0.75%)
Aug 29, 2018 11.79 12.15 11.48 12.05 978,588 +0.18(+1.52%)
Aug 28, 2018 12.28 12.40 11.68 11.87 558,240 -0.42(-3.42%)
Aug 27, 2018 11.99 12.32 11.85 12.29 1,093,069 +0.40(+3.36%)
Aug 24, 2018 11.61 11.99 11.54 11.89 569,400 +0.32(+2.77%)
Aug 23, 2018 11.79 11.79 11.45 11.57 335,025 -0.29(-2.45%)
Aug 22, 2018 12.07 12.08 11.69 11.86 487,717 -0.14(-1.17%)
Aug 21, 2018 11.85 12.22 11.85 12.00 349,088 +0.24(+2.04%)
Aug 20, 2018 11.78 11.95 11.72 11.76 337,058 +0.01(+0.09%)
Aug 17, 2018 11.66 11.81 11.41 11.75 629,600 +0.05(+0.43%)
Aug 16, 2018 11.47 11.96 11.44 11.70 970,823 +0.23(+2.01%)
Aug 15, 2018 11.62 11.70 11.04 11.47 1,471,430 -0.28(-2.38%)
Aug 14, 2018 11.83 11.99 11.67 11.75 653,932 -0.12(-1.01%)
Aug 13, 2018 12.43 12.54 11.80 11.87 1,273,276 -0.62(-4.96%)
Aug 10, 2018 12.68 12.76 12.22 12.49 1,087,300 -0.38(-2.95%)
Aug 09, 2018 12.96 12.99 12.59 12.87 739,029 -0.02(-0.16%)
Aug 08, 2018 12.76 13.02 12.55 12.89 1,025,070 +0.02(+0.16%)
Aug 07, 2018 13.18 13.49 12.52 12.87 1,077,880 -0.33(-2.50%)
Aug 06, 2018 13.34 13.35 13.08 13.20 495,831 -0.15(-1.12%)
Aug 03, 2018 13.26 13.63 13.08 13.35 974,300 +0.24(+1.83%)
Aug 02, 2018 13.39 13.59 13.07 13.11 1,004,568 -0.42(-3.10%)
Aug 01, 2018 13.25 13.90 12.75 13.53 2,059,086 -1.09(-7.46%)
Jul 31, 2018 14.15 15.36 14.10 14.62 1,952,571 -0.73(-4.76%)
Jul 30, 2018 15.33 15.70 15.31 15.35 654,592 -0.01(-0.07%)
Jul 27, 2018 15.37 15.51 15.17 15.36 462,700 +0.01(+0.07%)
Jul 26, 2018 14.77 15.54 14.77 15.35 836,962 +0.58(+3.93%)
Jul 25, 2018 14.75 14.85 14.32 14.77 1,090,325 +0.10(+0.68%)
Jul 24, 2018 15.30 15.49 14.47 14.67 1,223,185 -0.54(-3.55%)
Jul 23, 2018 15.53 15.53 15.11 15.21 486,190 -0.37(-2.37%)
Jul 20, 2018 15.82 15.82 15.38 15.58 739,270 -0.37(-2.32%)
Jul 19, 2018 15.92 16.39 15.56 15.95 451,608 -0.13(-0.81%)
Jul 18, 2018 16.15 16.30 15.68 16.08 1,746,850 -0.01(-0.06%)
Jul 17, 2018 15.91 16.18 15.56 16.09 968,020 +0.09(+0.56%)
Jul 16, 2018 17.04 17.16 15.07 16.00 1,979,426 -0.76(-4.53%)
Jul 13, 2018 16.61 16.89 16.49 16.76 318,665 +0.08(+0.48%)
Jul 12, 2018 16.53 16.86 16.38 16.68 558,617 +0.24(+1.46%)
Jul 11, 2018 16.86 16.86 16.30 16.44 405,684 -0.51(-3.01%)
Jul 10, 2018 17.13 17.35 16.66 16.95 421,407 -0.14(-0.82%)
Jul 09, 2018 16.61 17.18 16.48 17.09 872,463 +0.59(+3.58%)
Jul 06, 2018 16.16 16.51 16.03 16.50 359,100 +0.41(+2.55%)
Jul 05, 2018 16.14 16.27 16.00 16.09 400,765 +0.03(+0.19%)
Jul 03, 2018 16.06 16.06 16.06 0 +0.06(+0.37%)
Jul 02, 2018 16.18 16.18 15.82 16.00 427,582 -0.36(-2.20%)
Jun 29, 2018 16.26 16.59 16.14 16.36 762,735 +0.09(+0.55%)
Jun 28, 2018 16.28 16.33 15.74 16.27 1,162,726 -0.03(-0.18%)
Jun 27, 2018 16.70 17.09 16.20 16.30 882,185 -0.20(-1.21%)
Jun 26, 2018 16.67 16.77 16.44 16.50 399,680 -0.20(-1.20%)
Jun 25, 2018 16.68 16.78 16.44 16.70 293,364 -0.01(-0.06%)
Jun 22, 2018 16.27 16.74 16.27 16.71 817,422 +0.46(+2.83%)
Jun 21, 2018 16.32 16.70 16.16 16.25 2,983,823 -0.05(-0.31%)
Jun 20, 2018 16.80 16.82 16.25 16.30 963,200 -0.42(-2.51%)
Jun 19, 2018 17.63 17.72 16.46 16.72 1,420,835 -1.05(-5.91%)
Jun 18, 2018 17.73 17.82 17.57 17.77 323,197 +0.08(+0.45%)
Jun 15, 2018 17.89 17.79 17.69 552,242 -0.10(-0.56%)
Jun 14, 2018 17.85 18.06 17.72 17.79 363,336 -0.12(-0.67%)
Jun 13, 2018 17.89 18.26 17.76 17.91 1,219,120 -0.02(-0.11%)
Jun 12, 2018 17.98 18.35 17.66 17.93 543,471 -0.11(-0.61%)
Jun 11, 2018 18.05 18.20 17.77 18.04 520,552 +0.00(+0.00%)
Jun 08, 2018 17.82 18.14 17.82 18.04 193,994 +0.13(+0.73%)
Jun 07, 2018 18.12 18.20 17.85 17.91 310,359 -0.14(-0.78%)
Jun 06, 2018 18.06 17.52 18.05 323,059 +0.44(+2.50%)
Jun 05, 2018 17.92 18.09 17.57 17.61 660,891 -0.28(-1.57%)
Jun 04, 2018 17.62 18.19 17.52 17.89 755,477 +0.27(+1.53%)
Jun 01, 2018 17.77 17.98 17.56 17.62 575,164 +0.00(+0.00%)
May 31, 2018 17.92 18.10 17.54 17.62 790,707 -0.29(-1.62%)
May 30, 2018 17.97 18.18 17.82 17.91 395,054 +0.06(+0.34%)
May 29, 2018 18.05 18.19 17.80 17.85 756,196 -0.33(-1.82%)
May 25, 2018 18.18 18.18 18.18 0 -0.19(-1.03%)
May 24, 2018 18.40 18.44 18.14 18.37 280,037 -0.05(-0.27%)
May 23, 2018 17.98 18.49 17.90 18.42 736,293 +0.30(+1.66%)
May 22, 2018 18.39 18.62 18.07 18.12 529,445 -0.08(-0.44%)
May 21, 2018 18.20 18.58 18.10 18.20 510,467 +0.11(+0.61%)
May 18, 2018 18.33 18.41 17.90 18.09 561,593 -0.24(-1.31%)
May 17, 2018 18.04 18.41 18.02 18.33 393,904 +0.27(+1.50%)
May 16, 2018 17.77 18.26 17.72 18.06 744,038 +0.30(+1.69%)
May 15, 2018 17.21 17.84 17.20 17.76 763,864 +0.36(+2.07%)
May 14, 2018 17.36 17.60 17.30 17.40 1,023,189 +0.03(+0.17%)
May 11, 2018 17.43 17.54 17.15 17.37 678,421 +0.07(+0.40%)
May 10, 2018 17.40 17.66 17.23 17.30 937,246 +0.05(+0.29%)
May 09, 2018 17.30 17.42 17.14 17.25 590,129 -0.13(-0.75%)
May 08, 2018 17.46 17.57 17.32 17.38 463,527 -0.05(-0.29%)
May 07, 2018 17.69 17.82 17.37 17.43 333,907 -0.25(-1.41%)
May 04, 2018 17.42 17.98 17.42 17.68 371,900 +0.22(+1.26%)
May 03, 2018 17.57 17.65 17.15 17.46 641,529 -0.22(-1.24%)
May 02, 2018 17.67 18.04 17.59 17.68 611,400 +0.03(+0.17%)
May 01, 2018 18.55 18.55 17.03 17.65 1,893,569 -0.36(-2.00%)
Apr 30, 2018 18.65 18.65 17.75 18.01 1,104,231 -0.53(-2.86%)
Apr 27, 2018 18.84 19.08 18.48 18.54 658,173 -0.22(-1.17%)
Apr 26, 2018 18.70 18.96 18.55 18.76 400,602 +0.06(+0.32%)
Apr 25, 2018 19.02 19.25 18.65 18.70 690,254 +0.06(+0.32%)
Apr 24, 2018 19.33 19.45 18.56 18.64 452,743 -0.69(-3.57%)
Apr 23, 2018 19.25 19.59 19.20 19.33 645,107 +0.08(+0.42%)
Apr 20, 2018 19.38 19.45 19.02 19.25 423,507 -0.03(-0.16%)
Apr 19, 2018 19.36 19.65 19.02 19.28 796,175 -0.02(-0.10%)
Apr 18, 2018 19.37 19.52 19.21 19.30 347,515 +0.00(+0.00%)
Apr 17, 2018 19.34 19.43 19.18 19.30 583,460 +0.03(+0.16%)
Apr 16, 2018 19.07 19.34 18.78 19.27 436,266 +0.46(+2.45%)
Apr 13, 2018 18.90 19.02 18.63 18.81 429,734 +0.08(+0.43%)
Apr 12, 2018 18.20 18.79 17.97 18.73 792,571 +0.73(+4.06%)
Apr 11, 2018 18.29 18.47 17.96 18.00 804,771 -0.30(-1.64%)
Apr 10, 2018 18.08 18.61 17.88 18.30 682,628 +0.61(+3.45%)
Apr 09, 2018 17.79 18.00 17.65 17.69 516,743 +0.09(+0.51%)
Apr 06, 2018 17.79 18.03 17.54 17.60 585,086 -0.03(-0.17%)
Apr 05, 2018 18.08 18.17 17.46 17.63 1,222,933 +0.17(+0.97%)
Apr 04, 2018 17.39 17.66 17.07 17.46 445,878 -0.14(-0.80%)
Apr 03, 2018 17.65 17.88 17.43 17.60 488,248 -0.05(-0.28%)
Apr 02, 2018 17.93 17.98 17.28 17.65 264,763 -0.44(-2.43%)
Mar 29, 2018 18.09 18.09 18.09 0 +0.41(+2.32%)
Mar 28, 2018 17.94 17.94 17.59 17.68 294,377 +0.17(+0.97%)
Mar 27, 2018 17.55 18.24 17.35 17.51 486,183 +0.09(+0.52%)
Mar 26, 2018 17.80 17.97 17.17 17.42 460,383 -0.18(-1.02%)
Mar 23, 2018 18.48 18.48 17.60 17.60 570,233 -0.74(-4.03%)
Mar 22, 2018 18.54 18.75 18.28 18.34 339,291 -0.31(-1.66%)
Mar 21, 2018 18.31 18.90 18.31 18.65 484,221 +0.43(+2.36%)
Mar 20, 2018 18.78 18.78 18.12 18.22 351,498 -0.58(-3.09%)
Mar 19, 2018 18.88 18.98 18.60 18.80 244,760 -0.11(-0.58%)
Mar 16, 2018 19.02 19.16 18.60 18.91 498,112 -0.02(-0.11%)
Mar 15, 2018 19.50 19.63 18.85 18.93 266,871 -0.53(-2.72%)
Mar 14, 2018 19.64 19.85 19.17 19.46 432,218 +0.00(+0.00%)
Mar 13, 2018 19.55 19.89 19.22 19.46 523,150 +0.02(+0.10%)
Mar 12, 2018 19.59 20.11 19.28 19.44 949,594 -0.21(-1.07%)
Mar 09, 2018 19.63 19.74 19.33 19.65 192,005 +0.03(+0.15%)
Mar 08, 2018 19.81 19.88 19.32 19.62 377,829 -0.24(-1.21%)
Mar 07, 2018 20.15 19.86 436,783 -0.01(-0.05%)
Mar 06, 2018 19.87 20.18 19.64 19.87 613,432 +0.07(+0.35%)
Mar 05, 2018 19.29 20.10 19.23 19.80 895,761 +0.31(+1.59%)
Mar 02, 2018 19.77 19.98 19.43 19.49 657,617 -0.41(-2.06%)
Mar 01, 2018 19.66 20.14 19.42 19.90 2,379,266 +0.76(+3.97%)
Feb 28, 2018 20.10 20.13 18.81 19.14 1,418,465 -0.75(-3.77%)
Feb 27, 2018 20.43 20.60 19.72 19.89 867,847 -0.41(-2.02%)
Feb 26, 2018 19.65 20.90 19.56 20.30 1,529,559 +0.75(+3.84%)
Feb 23, 2018 18.68 20.45 18.68 19.55 3,194,238 -1.57(-7.43%)
Feb 22, 2018 21.53 21.80 21.09 21.12 773,510 -0.34(-1.58%)
Feb 21, 2018 21.69 22.15 21.45 21.46 447,043 -0.21(-0.97%)
Feb 20, 2018 21.54 22.70 21.41 21.67 732,664 -0.07(-0.32%)
Feb 16, 2018 21.74 21.74 21.74 0 +0.04(+0.18%)
Feb 15, 2018 22.10 22.68 21.62 21.70 622,412 -0.16(-0.73%)
Feb 14, 2018 21.13 21.95 20.92 21.86 307,693 +0.51(+2.39%)
Feb 13, 2018 21.27 21.71 21.11 21.35 234,542 -0.15(-0.70%)
Feb 12, 2018 21.55 21.80 20.97 21.50 532,499 +0.13(+0.61%)
Feb 09, 2018 21.30 21.69 20.55 21.37 573,762 +0.34(+1.62%)
Feb 08, 2018 22.11 22.37 20.94 21.03 665,915 -0.99(-4.50%)
Feb 07, 2018 21.29 22.38 21.14 22.02 1,533,504 +0.75(+3.53%)
Feb 06, 2018 19.82 21.73 19.74 21.27 1,515,775 +1.08(+5.35%)
Feb 05, 2018 20.83 21.06 19.68 20.19 935,469 -0.83(-3.95%)
Feb 02, 2018 22.21 22.42 21.02 21.02 894,128 -1.40(-6.24%)
Feb 01, 2018 22.59 22.90 22.09 22.42 1,121,939 -0.20(-0.88%)
Jan 31, 2018 22.25 22.74 22.13 22.62 972,632 +0.51(+2.31%)
Jan 30, 2018 22.13 22.40 21.60 22.11 586,777 -0.31(-1.38%)
Jan 29, 2018 22.58 22.65 21.98 22.42 426,871 -0.33(-1.45%)
Jan 26, 2018 22.33 22.82 21.90 22.75 570,859 +0.44(+1.97%)
Jan 25, 2018 23.32 23.35 22.10 22.31 1,533,867 -0.68(-2.96%)
Jan 24, 2018 23.68 23.79 22.96 22.99 1,102,592 -0.69(-2.91%)
Jan 23, 2018 23.77 23.95 23.40 23.68 605,592 -0.28(-1.17%)
Jan 22, 2018 23.95 23.99 23.43 23.96 628,960 +0.06(+0.25%)
Jan 19, 2018 23.61 24.14 23.36 23.90 728,636 +0.35(+1.49%)
Jan 18, 2018 23.83 23.98 23.39 23.55 671,357 -0.43(-1.79%)
Jan 17, 2018 23.65 24.08 23.33 23.98 774,770 +0.47(+2.00%)
Jan 16, 2018 24.00 24.31 23.27 23.51 815,578 -0.40(-1.67%)
Jan 12, 2018 23.91 23.91 23.91 0 -0.03(-0.13%)
Jan 11, 2018 23.27 23.99 23.12 23.94 1,407,862 +0.79(+3.41%)
Jan 10, 2018 23.44 23.44 22.82 23.15 836,888 -0.39(-1.66%)
Jan 09, 2018 23.59 23.80 23.28 23.54 577,434 -0.08(-0.34%)
Jan 08, 2018 23.45 24.00 23.24 23.62 1,448,838 +0.17(+0.72%)
Jan 05, 2018 23.09 23.51 23.01 23.45 1,147,554 +0.45(+1.96%)
Jan 04, 2018 23.17 23.62 22.43 23.00 838,986 -0.11(-0.48%)
Jan 03, 2018 22.85 23.46 22.35 23.11 1,192,827 +0.32(+1.40%)
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.