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

Tenneco Automotive (NY: TEN )

19.99 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 16, 2022 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 (%)
Feb 28, 2020 8.700 9.490 8.630 9.170 2,021,200 +0.16(+1.78%)
Feb 27, 2020 8.920 9.560 8.330 9.010 1,496,693 -0.33(-3.53%)
Feb 26, 2020 10.16 10.20 9.310 9.340 1,608,052 -0.59(-5.94%)
Feb 25, 2020 10.12 10.46 9.630 9.930 1,609,677 +0.05(+0.51%)
Feb 24, 2020 10.04 10.21 9.670 9.880 1,201,142 -0.75(-7.06%)
Feb 21, 2020 10.79 11.30 10.20 10.63 1,546,300 -0.24(-2.21%)
Feb 20, 2020 8.990 10.95 8.700 10.87 2,619,361 +1.60(+17.26%)
Feb 19, 2020 10.00 10.10 9.250 9.270 1,973,921 -0.59(-5.98%)
Feb 18, 2020 10.36 10.53 9.660 9.860 1,219,948 -0.61(-5.83%)
Feb 14, 2020 10.46 10.59 10.28 10.47 981,600 +0.04(+0.38%)
Feb 13, 2020 10.17 10.46 10.09 10.43 669,533 +0.17(+1.66%)
Feb 12, 2020 9.920 10.30 9.875 10.26 861,093 +0.57(+5.88%)
Feb 11, 2020 9.220 9.780 8.830 9.690 1,189,317 +0.22(+2.32%)
Feb 10, 2020 9.740 9.780 9.350 9.470 977,209 -0.31(-3.17%)
Feb 07, 2020 10.09 10.16 9.620 9.780 820,700 -0.53(-5.14%)
Feb 06, 2020 10.42 10.88 10.30 10.31 898,565 -0.03(-0.29%)
Feb 05, 2020 10.04 10.50 10.04 10.34 1,048,742 +0.51(+5.19%)
Feb 04, 2020 9.740 10.16 9.670 9.830 958,297 +0.32(+3.36%)
Feb 03, 2020 9.560 9.610 9.280 9.510 1,067,007 +0.04(+0.42%)
Jan 31, 2020 9.400 9.590 9.170 9.470 986,700 +0.01(+0.11%)
Jan 30, 2020 9.830 9.880 9.160 9.460 1,434,956 -0.51(-5.12%)
Jan 29, 2020 10.13 10.40 9.900 9.970 926,028 -0.07(-0.70%)
Jan 28, 2020 9.610 10.65 9.610 10.04 1,515,430 +0.58(+6.13%)
Jan 27, 2020 9.850 9.850 9.300 9.460 1,307,372 -0.34(-3.47%)
Jan 24, 2020 10.05 10.15 9.610 9.800 1,036,500 -0.32(-3.16%)
Jan 23, 2020 9.960 10.28 9.450 10.12 896,149 +0.05(+0.50%)
Jan 22, 2020 10.53 10.65 10.00 10.07 1,015,152 -0.45(-4.28%)
Jan 21, 2020 10.84 10.85 10.48 10.52 957,341 -0.27(-2.50%)
Jan 17, 2020 10.76 10.88 10.58 10.79 704,800 +0.11(+1.03%)
Jan 16, 2020 10.46 11.02 10.39 10.68 1,203,452 +0.31(+2.99%)
Jan 15, 2020 10.24 10.45 10.02 10.37 966,328 +0.04(+0.39%)
Jan 14, 2020 9.930 10.64 9.920 10.33 1,314,052 +0.29(+2.89%)
Jan 13, 2020 10.06 10.15 9.395 10.04 1,646,728 -0.04(-0.40%)
Jan 10, 2020 10.30 10.40 9.901 10.08 2,207,800 -0.18(-1.75%)
Jan 09, 2020 11.30 11.35 9.990 10.26 3,893,059 -0.79(-7.15%)
Jan 08, 2020 13.37 13.60 10.85 11.05 5,783,728 -2.81(-20.27%)
Jan 07, 2020 13.49 14.04 13.41 13.86 986,325 +0.32(+2.36%)
Jan 06, 2020 13.10 13.69 13.10 13.54 967,725 +0.23(+1.73%)
Jan 03, 2020 13.39 13.70 13.09 13.31 847,200 -0.38(-2.78%)
Jan 02, 2020 13.30 13.77 13.04 13.69 1,104,182 +0.59(+4.50%)
Dec 31, 2019 12.84 13.28 12.84 13.10 928,500 +0.22(+1.71%)
Dec 30, 2019 12.82 13.21 12.57 12.88 646,563 -0.02(-0.16%)
Dec 27, 2019 13.42 13.52 12.85 12.90 950,800 -0.49(-3.66%)
Dec 26, 2019 13.49 13.49 13.18 13.39 426,278 -0.03(-0.22%)
Dec 24, 2019 13.68 13.71 13.28 13.42 258,700 -0.19(-1.40%)
Dec 23, 2019 13.24 13.72 13.21 13.61 1,218,765 +0.35(+2.64%)
Dec 20, 2019 13.80 13.93 13.13 13.26 1,535,300 -0.51(-3.70%)
Dec 19, 2019 13.90 14.20 13.72 13.77 1,022,559 -0.20(-1.43%)
Dec 18, 2019 13.89 14.04 13.53 13.97 1,080,289 +0.08(+0.58%)
Dec 17, 2019 13.80 14.19 13.80 13.89 919,799 +0.04(+0.29%)
Dec 16, 2019 13.90 14.09 13.67 13.85 1,075,133 +0.37(+2.74%)
Dec 13, 2019 14.50 14.85 13.38 13.48 1,531,000 -0.93(-6.45%)
Dec 12, 2019 13.92 14.50 13.73 14.41 1,601,185 +0.52(+3.74%)
Dec 11, 2019 14.27 14.73 13.66 13.89 1,424,818 -0.39(-2.73%)
Dec 10, 2019 13.28 14.67 12.84 14.28 2,746,846 +1.03(+7.77%)
Dec 09, 2019 13.03 13.49 12.97 13.25 1,046,837 +0.08(+0.61%)
Dec 06, 2019 12.42 13.19 12.42 13.17 1,099,300 +1.05(+8.66%)
Dec 05, 2019 12.76 12.76 12.08 12.12 662,935 -0.47(-3.73%)
Dec 04, 2019 12.50 13.13 12.50 12.59 942,788 +0.24(+1.94%)
Dec 03, 2019 12.85 12.86 12.01 12.35 1,382,144 -0.81(-6.16%)
Dec 02, 2019 12.58 13.30 12.47 13.16 1,057,906 +0.77(+6.21%)
Nov 29, 2019 12.37 12.72 12.33 12.39 466,000 -0.17(-1.35%)
Nov 27, 2019 12.50 12.85 12.35 12.56 694,400 +0.07(+0.56%)
Nov 26, 2019 12.45 12.77 12.02 12.49 913,447 -0.02(-0.16%)
Nov 25, 2019 11.51 12.59 11.44 12.51 1,216,340 +1.00(+8.69%)
Nov 22, 2019 11.71 11.87 11.26 11.51 902,000 -0.09(-0.78%)
Nov 21, 2019 11.91 11.91 11.46 11.60 970,361 -0.39(-3.25%)
Nov 20, 2019 12.07 12.40 11.83 11.99 1,157,686 -0.25(-2.04%)
Nov 19, 2019 12.45 12.45 11.62 12.24 1,175,895 -0.11(-0.89%)
Nov 18, 2019 12.50 12.65 12.07 12.35 1,143,652 -0.32(-2.53%)
Nov 15, 2019 13.27 13.53 12.66 12.67 1,076,300 -0.42(-3.21%)
Nov 14, 2019 13.52 13.76 13.03 13.09 1,052,540 -0.48(-3.54%)
Nov 13, 2019 14.62 14.62 13.50 13.57 1,373,402 -1.36(-9.11%)
Nov 12, 2019 15.27 15.33 14.59 14.93 1,003,380 -0.38(-2.48%)
Nov 11, 2019 15.22 15.60 14.99 15.31 619,532 -0.18(-1.16%)
Nov 08, 2019 15.27 15.64 14.96 15.49 894,200 +0.12(+0.78%)
Nov 07, 2019 15.31 15.74 15.21 15.37 1,135,234 +0.41(+2.74%)
Nov 06, 2019 15.34 15.68 14.89 14.96 1,258,716 -0.25(-1.64%)
Nov 05, 2019 15.64 16.29 15.01 15.21 1,585,855 -0.36(-2.31%)
Nov 04, 2019 14.19 15.62 14.00 15.57 2,348,108 +1.71(+12.34%)
Nov 01, 2019 12.78 14.17 12.72 13.86 1,624,400 +1.27(+10.09%)
Oct 31, 2019 15.64 15.98 12.00 12.59 3,197,146 -1.32(-9.49%)
Oct 30, 2019 14.40 14.51 13.61 13.91 1,605,549 -0.78(-5.31%)
Oct 29, 2019 14.80 14.97 14.36 14.69 933,771 -0.14(-0.94%)
Oct 28, 2019 14.95 15.64 14.75 14.83 1,870,060 -0.04(-0.27%)
Oct 25, 2019 13.77 14.97 13.74 14.87 970,400 +1.01(+7.29%)
Oct 24, 2019 14.26 14.41 13.68 13.86 910,406 -0.53(-3.68%)
Oct 23, 2019 14.44 14.44 13.64 14.39 1,145,972 +0.01(+0.07%)
Oct 22, 2019 13.26 14.41 12.92 14.38 1,242,621 +1.01(+7.55%)
Oct 21, 2019 13.31 13.70 13.21 13.37 826,843 +0.36(+2.77%)
Oct 18, 2019 13.05 13.13 12.71 13.01 841,900 -0.14(-1.06%)
Oct 17, 2019 13.20 13.41 12.55 13.15 1,237,170 +0.07(+0.54%)
Oct 16, 2019 12.05 13.19 12.04 13.08 1,732,848 +1.10(+9.18%)
Oct 15, 2019 11.34 12.16 11.11 11.98 1,408,040 +0.59(+5.18%)
Oct 14, 2019 11.30 11.43 10.71 11.39 773,135 +0.09(+0.80%)
Oct 11, 2019 10.66 11.39 10.66 11.30 1,016,600 +0.90(+8.65%)
Oct 10, 2019 10.22 10.61 10.18 10.40 1,126,478 +0.31(+3.07%)
Oct 09, 2019 10.24 10.30 9.940 10.09 753,114 -0.01(-0.10%)
Oct 08, 2019 10.36 10.44 10.02 10.10 812,732 -0.48(-4.54%)
Oct 07, 2019 10.53 10.73 10.16 10.58 1,073,447 -0.10(-0.94%)
Oct 04, 2019 11.51 11.53 10.55 10.68 1,442,000 -0.92(-7.93%)
Oct 03, 2019 11.86 11.86 10.96 11.60 991,845 -0.34(-2.85%)
Oct 02, 2019 12.40 12.41 11.53 11.94 1,067,258 -0.68(-5.39%)
Oct 01, 2019 12.54 13.13 12.35 12.62 878,523 +0.10(+0.80%)
Sep 30, 2019 12.19 12.61 11.90 12.52 1,189,594 +0.29(+2.37%)
Sep 27, 2019 12.41 13.01 12.11 12.23 1,039,900 -0.28(-2.24%)
Sep 26, 2019 12.76 12.83 12.29 12.51 523,867 -0.29(-2.27%)
Sep 25, 2019 12.51 12.84 12.34 12.80 769,319 +0.33(+2.65%)
Sep 24, 2019 13.03 13.09 12.17 12.47 1,107,219 -0.47(-3.63%)
Sep 23, 2019 12.73 13.13 12.54 12.94 945,736 -0.01(-0.08%)
Sep 20, 2019 13.10 13.25 12.65 12.95 1,629,600 -0.17(-1.30%)
Sep 19, 2019 12.84 13.38 12.80 13.12 1,178,869 +0.29(+2.26%)
Sep 18, 2019 13.35 13.87 12.63 12.83 1,331,155 -0.62(-4.61%)
Sep 17, 2019 13.91 13.91 13.33 13.45 1,253,551 -0.64(-4.54%)
Sep 16, 2019 13.80 14.50 13.50 14.09 1,352,298 +0.05(+0.36%)
Sep 13, 2019 14.37 14.70 13.86 14.04 1,613,100 -0.07(-0.50%)
Sep 12, 2019 13.61 14.25 13.21 14.11 2,206,254 +0.13(+0.93%)
Sep 11, 2019 13.30 14.07 12.40 13.98 2,234,596 +0.76(+5.75%)
Sep 10, 2019 12.08 13.27 12.00 13.22 3,326,492 +0.95(+7.74%)
Sep 09, 2019 10.92 12.41 10.80 12.27 3,321,158 +1.50(+13.93%)
Sep 06, 2019 10.22 10.79 10.00 10.77 1,406,000 +0.45(+4.36%)
Sep 05, 2019 9.030 10.38 9.020 10.32 2,109,259 +1.55(+17.67%)
Sep 04, 2019 8.570 8.940 8.410 8.770 1,331,374 +0.42(+5.03%)
Sep 03, 2019 8.630 8.780 8.100 8.350 1,438,134 -0.37(-4.24%)
Aug 30, 2019 8.360 8.760 8.255 8.720 1,012,100 +0.45(+5.44%)
Aug 29, 2019 8.230 8.511 8.160 8.270 981,489 +0.12(+1.47%)
Aug 28, 2019 8.180 8.460 8.050 8.150 1,277,928 -0.04(-0.49%)
Aug 27, 2019 8.320 8.430 7.990 8.190 1,221,649 +0.00(+0.00%)
Aug 26, 2019 8.320 8.460 8.015 8.190 1,016,072 +0.04(+0.49%)
Aug 23, 2019 8.350 8.550 8.040 8.150 1,538,600 -0.38(-4.45%)
Aug 22, 2019 8.810 9.060 8.520 8.530 1,693,625 -0.27(-3.07%)
Aug 21, 2019 9.170 9.250 8.760 8.800 1,118,065 -0.19(-2.11%)
Aug 20, 2019 9.260 9.350 8.880 8.990 1,176,335 -0.35(-3.75%)
Aug 19, 2019 9.610 9.660 9.330 9.340 1,097,344 -0.11(-1.16%)
Aug 16, 2019 9.130 9.570 9.040 9.450 1,077,200 +0.39(+4.30%)
Aug 15, 2019 9.340 9.480 8.960 9.060 1,159,003 -0.43(-4.53%)
Aug 14, 2019 9.970 9.990 9.340 9.490 1,186,526 -0.48(-4.81%)
Aug 13, 2019 9.960 10.64 9.900 9.970 2,211,384 -0.02(-0.20%)
Aug 12, 2019 9.860 10.23 9.820 9.990 1,595,247 +0.45(+4.72%)
Aug 09, 2019 9.590 9.710 9.380 9.540 1,253,000 +0.01(+0.10%)
Aug 08, 2019 9.500 9.630 9.131 9.530 2,236,451 +0.07(+0.74%)
Aug 07, 2019 9.150 9.700 8.880 9.460 3,491,529 +0.21(+2.27%)
Aug 06, 2019 9.850 10.47 8.680 9.250 5,434,914 +1.36(+17.24%)
Aug 05, 2019 7.880 8.000 7.620 7.890 1,637,274 -0.24(-2.95%)
Aug 02, 2019 8.220 8.275 7.690 8.130 2,440,100 -0.10(-1.22%)
Aug 01, 2019 9.050 9.180 8.140 8.230 1,549,012 -0.81(-8.96%)
Jul 31, 2019 9.190 9.290 8.930 9.040 1,270,267 -0.11(-1.20%)
Jul 30, 2019 8.870 9.180 8.580 9.150 1,501,183 +0.13(+1.44%)
Jul 29, 2019 9.190 9.271 8.910 9.020 768,370 -0.20(-2.17%)
Jul 26, 2019 9.380 9.450 9.090 9.220 773,700 -0.16(-1.71%)
Jul 25, 2019 9.490 9.710 9.280 9.380 1,013,272 -0.30(-3.10%)
Jul 24, 2019 9.450 9.745 9.450 9.680 1,061,336 +0.23(+2.43%)
Jul 23, 2019 9.210 9.660 9.185 9.450 1,159,589 +0.49(+5.47%)
Jul 22, 2019 9.240 9.500 8.950 8.960 950,474 -0.10(-1.10%)
Jul 19, 2019 8.900 9.280 8.870 9.060 891,300 +0.20(+2.26%)
Jul 18, 2019 9.140 9.260 8.830 8.860 1,134,567 -0.30(-3.28%)
Jul 17, 2019 9.570 9.600 9.079 9.160 969,582 -0.46(-4.78%)
Jul 16, 2019 9.420 9.990 9.330 9.620 1,187,090 -0.15(-1.54%)
Jul 15, 2019 9.700 9.870 9.250 9.770 1,630,780 +0.16(+1.66%)
Jul 12, 2019 8.730 9.810 8.590 9.610 2,806,200 +0.91(+10.46%)
Jul 11, 2019 9.390 9.520 8.590 8.700 1,863,874 -0.69(-7.35%)
Jul 10, 2019 9.450 9.520 9.090 9.390 1,243,633 -0.06(-0.63%)
Jul 09, 2019 9.820 9.930 9.140 9.450 1,925,845 -0.48(-4.83%)
Jul 08, 2019 10.32 10.62 9.855 9.930 1,754,325 -0.44(-4.24%)
Jul 05, 2019 10.31 10.55 10.15 10.37 728,700 +0.03(+0.29%)
Jul 03, 2019 10.52 10.67 10.31 10.34 387,300 -0.11(-1.05%)
Jul 02, 2019 10.99 10.99 10.41 10.45 841,463 -0.53(-4.83%)
Jul 01, 2019 11.36 11.52 10.67 10.98 1,455,075 -0.11(-0.99%)
Jun 28, 2019 10.74 11.25 10.74 11.09 2,637,000 +0.40(+3.74%)
Jun 27, 2019 10.53 10.85 10.53 10.69 1,557,480 +0.29(+2.79%)
Jun 26, 2019 10.37 10.69 10.20 10.40 946,959 +0.08(+0.78%)
Jun 25, 2019 10.59 10.59 10.27 10.32 756,501 -0.23(-2.18%)
Jun 24, 2019 10.74 10.81 10.55 10.55 715,044 -0.20(-1.86%)
Jun 21, 2019 10.70 10.82 10.56 10.75 1,350,700 +0.00(+0.00%)
Jun 20, 2019 10.39 10.88 10.31 10.75 1,015,470 +0.60(+5.91%)
Jun 19, 2019 10.48 10.48 10.12 10.15 1,131,538 -0.27(-2.59%)
Jun 18, 2019 10.24 10.64 10.18 10.42 749,960 +0.29(+2.86%)
Jun 17, 2019 10.04 10.25 9.800 10.13 999,289 +0.09(+0.90%)
Jun 14, 2019 10.64 10.66 9.880 10.04 1,497,500 -0.65(-6.08%)
Jun 13, 2019 10.48 10.74 10.20 10.69 929,251 +0.07(+0.66%)
Jun 12, 2019 10.95 11.03 10.54 10.62 1,143,479 -0.42(-3.80%)
Jun 11, 2019 11.10 11.31 10.93 11.04 959,726 +0.11(+1.01%)
Jun 10, 2019 10.61 11.21 10.61 10.93 912,884 +0.49(+4.69%)
Jun 07, 2019 10.60 10.66 10.32 10.44 1,333,100 -0.15(-1.42%)
Jun 06, 2019 10.62 10.81 9.920 10.59 1,574,921 -0.17(-1.58%)
Jun 05, 2019 11.42 11.49 10.31 10.76 1,283,233 -0.62(-5.45%)
Jun 04, 2019 11.09 11.48 10.88 11.38 2,878,722 +0.65(+6.06%)
Jun 03, 2019 9.970 10.83 9.850 10.73 1,752,315 +0.79(+7.95%)
May 31, 2019 10.30 10.37 9.910 9.940 2,586,500 -0.80(-7.45%)
May 30, 2019 10.88 11.26 10.65 10.74 948,786 -0.28(-2.54%)
May 29, 2019 10.88 11.07 10.62 11.02 1,355,514 +0.10(+0.92%)
May 28, 2019 10.84 10.95 10.65 10.92 1,096,117 +0.09(+0.83%)
May 24, 2019 10.80 10.94 10.53 10.83 938,800 +0.10(+0.93%)
May 23, 2019 10.50 10.80 10.30 10.73 1,316,337 +0.03(+0.28%)
May 22, 2019 11.75 11.76 10.57 10.70 1,649,696 -1.03(-8.78%)
May 21, 2019 11.75 11.98 11.57 11.73 1,048,449 -0.02(-0.17%)
May 20, 2019 11.74 12.00 11.64 11.75 946,266 -0.12(-1.01%)
May 17, 2019 12.02 12.28 11.85 11.87 1,281,200 -0.26(-2.14%)
May 16, 2019 12.67 12.94 12.06 12.13 1,988,049 -0.82(-6.33%)
May 15, 2019 13.01 13.21 12.52 12.95 1,562,857 -0.16(-1.22%)
May 14, 2019 12.60 13.28 12.60 13.11 2,084,843 +0.64(+5.13%)
May 13, 2019 12.50 12.80 12.28 12.47 2,440,559 -0.34(-2.65%)
May 10, 2019 12.60 13.11 12.54 12.81 3,940,300 +0.22(+1.75%)
May 09, 2019 16.95 16.95 12.51 12.59 8,047,441 -7.55(-37.49%)
May 08, 2019 20.35 20.74 20.14 20.14 883,725 -0.26(-1.27%)
May 07, 2019 20.89 21.00 20.27 20.40 648,586 -0.66(-3.13%)
May 06, 2019 21.05 21.25 20.15 21.06 882,168 -0.41(-1.91%)
May 03, 2019 20.94 21.56 20.84 21.47 844,100 +0.60(+2.87%)
May 02, 2019 21.25 21.25 20.80 20.87 854,503 -0.40(-1.88%)
May 01, 2019 21.97 22.24 21.22 21.27 1,091,774 -0.65(-2.97%)
Apr 30, 2019 22.25 22.63 21.78 21.92 825,412 -0.49(-2.19%)
Apr 29, 2019 22.85 23.48 22.40 22.41 1,344,048 -0.32(-1.41%)
Apr 26, 2019 22.55 22.93 22.24 22.73 1,284,900 +0.30(+1.34%)
Apr 25, 2019 24.39 24.39 22.24 22.43 1,538,053 -2.11(-8.60%)
Apr 24, 2019 24.73 24.76 24.26 24.54 544,744 -0.26(-1.05%)
Apr 23, 2019 24.45 24.93 24.16 24.80 656,339 +0.18(+0.73%)
Apr 22, 2019 25.33 25.35 24.55 24.62 621,742 -0.58(-2.30%)
Apr 18, 2019 25.76 25.89 25.06 25.20 731,500 -0.62(-2.40%)
Apr 17, 2019 25.64 26.09 25.42 25.82 1,324,156 +0.43(+1.69%)
Apr 16, 2019 24.60 25.47 24.60 25.39 746,752 +0.73(+2.96%)
Apr 15, 2019 25.67 25.98 24.48 24.66 1,106,404 -1.18(-4.57%)
Apr 12, 2019 25.16 25.98 25.08 25.84 1,465,300 +1.04(+4.19%)
Apr 11, 2019 24.67 25.12 24.06 24.80 490,101 +0.00(+0.00%)
Apr 10, 2019 24.06 24.96 23.80 24.80 917,029 +0.79(+3.29%)
Apr 09, 2019 24.44 24.51 23.88 24.01 833,024 -0.55(-2.24%)
Apr 08, 2019 23.97 24.65 23.65 24.56 1,073,383 +0.57(+2.38%)
Apr 05, 2019 23.95 24.30 23.73 23.99 895,400 +0.07(+0.29%)
Apr 04, 2019 23.33 24.24 23.31 23.92 1,122,644 +0.73(+3.15%)
Apr 03, 2019 23.26 23.48 22.85 23.19 1,025,995 +0.29(+1.27%)
Apr 02, 2019 23.12 23.14 22.44 22.90 1,410,170 -0.23(-0.99%)
Apr 01, 2019 22.45 23.55 22.43 23.13 1,885,065 +0.97(+4.38%)
Mar 29, 2019 22.19 22.85 21.90 22.16 1,286,300 +0.25(+1.14%)
Mar 28, 2019 21.92 22.45 21.88 21.91 1,167,069 +0.12(+0.55%)
Mar 27, 2019 22.34 22.52 21.55 21.79 1,158,851 -0.58(-2.59%)
Mar 26, 2019 22.64 22.90 22.16 22.37 975,170 -0.15(-0.67%)
Mar 25, 2019 22.53 22.98 22.21 22.52 1,758,463 -0.03(-0.13%)
Mar 22, 2019 24.20 24.27 22.52 22.55 1,823,400 -1.95(-7.96%)
Mar 21, 2019 24.35 24.76 24.20 24.50 1,381,140 +0.02(+0.08%)
Mar 20, 2019 25.99 26.00 24.42 24.48 2,147,230 -1.51(-5.81%)
Mar 19, 2019 27.04 27.44 25.90 25.99 1,299,475 -0.87(-3.24%)
Mar 18, 2019 26.79 26.89 25.64 26.86 1,906,830 -0.25(-0.92%)
Mar 15, 2019 28.18 28.39 26.61 27.11 3,581,000 -0.99(-3.52%)
Mar 14, 2019 31.95 32.28 27.91 28.10 2,592,678 -5.09(-15.34%)
Mar 13, 2019 33.39 33.57 33.13 33.19 373,170 +0.00(+0.00%)
Mar 12, 2019 33.30 33.47 32.92 33.19 365,780 +0.00(+0.00%)
Mar 11, 2019 32.52 33.49 32.29 33.19 323,402 +0.75(+2.31%)
Mar 08, 2019 32.51 32.99 32.38 32.44 513,400 -0.38(-1.16%)
Mar 07, 2019 33.29 33.43 32.39 32.82 356,069 -0.51(-1.53%)
Mar 06, 2019 34.47 34.55 33.16 33.33 343,676 -1.15(-3.34%)
Mar 05, 2019 34.83 34.88 34.30 34.48 491,501 -0.33(-0.95%)
Mar 04, 2019 34.74 35.10 34.30 34.81 478,692 +0.32(+0.93%)
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.