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 (%)
Dec 31, 2013 53.89 53.94 53.94 53.94 247,843 +0.19(+0.35%)
Dec 30, 2013 53.81 53.97 53.33 53.74 195,829 -0.07(-0.12%)
Dec 27, 2013 52.25 54.23 52.25 53.81 154,018 -0.31(-0.56%)
Dec 26, 2013 54.31 54.76 53.99 54.12 169,712 +0.20(+0.37%)
Dec 24, 2013 54.05 54.61 53.82 53.92 244,553 +0.15(+0.28%)
Dec 23, 2013 52.79 53.91 52.79 53.76 620,697 +1.33(+2.55%)
Dec 20, 2013 52.51 52.94 52.37 52.43 1,027,262 -0.16(-0.31%)
Dec 19, 2013 53.80 53.80 52.27 52.59 560,417 -1.17(-2.18%)
Dec 18, 2013 54.19 54.34 52.27 53.76 635,381 -0.21(-0.39%)
Dec 17, 2013 53.78 54.06 53.37 53.97 300,228 +0.34(+0.64%)
Dec 16, 2013 53.36 53.86 52.78 53.63 271,150 +0.72(+1.37%)
Dec 13, 2013 52.83 53.50 52.73 52.91 526,362 +0.13(+0.25%)
Dec 12, 2013 52.40 53.08 52.09 52.77 388,096 +0.39(+0.75%)
Dec 11, 2013 53.16 53.38 52.12 52.38 475,782 -0.71(-1.33%)
Dec 10, 2013 52.68 53.20 52.10 53.09 663,699 -0.56(-1.05%)
Dec 09, 2013 53.67 54.25 53.57 53.65 294,612 +0.20(+0.37%)
Dec 06, 2013 53.87 53.87 53.25 53.45 626,139 +0.48(+0.90%)
Dec 05, 2013 53.38 53.59 52.90 52.97 481,938 -0.37(-0.70%)
Dec 04, 2013 53.12 53.92 52.77 53.34 613,275 +0.02(+0.04%)
Dec 03, 2013 54.31 54.31 53.09 53.33 594,231 -0.72(-1.34%)
Dec 02, 2013 54.66 55.15 53.96 54.05 473,288 -0.68(-1.24%)
Nov 29, 2013 55.04 55.16 54.65 54.73 145,208 -0.12(-0.23%)
Nov 27, 2013 54.57 55.16 54.35 54.85 287,529 +0.48(+0.88%)
Nov 26, 2013 54.42 54.66 54.16 54.37 235,981 -0.09(-0.16%)
Nov 25, 2013 54.18 54.79 54.04 54.46 482,608 +0.31(+0.56%)
Nov 22, 2013 53.91 54.25 53.69 54.15 322,601 +0.25(+0.46%)
Nov 21, 2013 52.68 54.14 52.47 53.91 584,363 +1.69(+3.23%)
Nov 20, 2013 52.21 52.84 51.90 52.22 396,516 +0.39(+0.75%)
Nov 19, 2013 52.42 53.04 51.73 51.83 646,918 -0.78(-1.49%)
Nov 18, 2013 52.69 53.39 52.39 52.61 742,912 -0.29(-0.54%)
Nov 15, 2013 52.53 52.96 52.14 52.90 385,042 +0.42(+0.80%)
Nov 14, 2013 52.53 53.08 51.81 52.48 670,837 -0.04(-0.07%)
Nov 13, 2013 51.14 52.58 51.02 52.51 629,556 +0.92(+1.79%)
Nov 12, 2013 51.23 51.59 50.99 51.59 372,874 +0.29(+0.56%)
Nov 11, 2013 50.86 51.54 50.55 51.30 395,936 +0.37(+0.73%)
Nov 08, 2013 49.52 51.05 49.52 50.93 540,700 +1.38(+2.79%)
Nov 07, 2013 51.64 51.72 49.55 49.55 638,585 -1.76(-3.44%)
Nov 06, 2013 51.96 52.42 51.28 51.31 475,090 -0.22(-0.43%)
Nov 05, 2013 51.01 51.80 50.51 51.53 736,779 +0.22(+0.43%)
Nov 04, 2013 50.31 51.33 50.23 51.31 587,885 +1.18(+2.36%)
Nov 01, 2013 50.50 50.99 49.32 50.13 812,497 -0.47(-0.92%)
Oct 31, 2013 50.39 51.25 50.18 50.60 785,789 +0.07(+0.13%)
Oct 30, 2013 52.12 52.43 50.43 50.53 762,444 -1.49(-2.86%)
Oct 29, 2013 52.31 52.51 50.69 52.02 1,336,871 +0.07(+0.13%)
Oct 28, 2013 51.32 52.63 50.87 51.95 1,565,592 +1.53(+3.03%)
Oct 25, 2013 51.26 51.81 50.33 50.43 1,167,891 -0.49(-0.96%)
Oct 24, 2013 51.19 51.24 50.06 50.91 653,083 -0.04(-0.07%)
Oct 23, 2013 51.93 52.01 50.54 50.95 663,303 -1.27(-2.43%)
Oct 22, 2013 51.89 52.37 51.26 52.22 501,962 +0.79(+1.54%)
Oct 21, 2013 51.48 51.62 51.20 51.43 327,899 +0.21(+0.41%)
Oct 18, 2013 50.98 51.31 50.46 51.22 438,731 +0.83(+1.65%)
Oct 17, 2013 49.79 50.42 49.76 50.39 414,200 +0.31(+0.61%)
Oct 16, 2013 49.41 50.51 49.03 50.08 726,341 +1.03(+2.10%)
Oct 15, 2013 49.08 49.57 48.62 49.05 691,675 -0.09(-0.17%)
Oct 14, 2013 48.54 49.28 48.54 49.14 466,900 +0.13(+0.27%)
Oct 11, 2013 48.00 49.21 48.00 49.01 321,601 +0.82(+1.70%)
Oct 10, 2013 48.12 48.74 48.02 48.19 324,102 +0.87(+1.83%)
Oct 09, 2013 47.37 47.64 46.34 47.32 427,373 +0.21(+0.45%)
Oct 08, 2013 48.84 49.02 46.90 47.11 675,167 -1.84(-3.76%)
Oct 07, 2013 49.11 49.53 48.72 48.95 312,083 -0.83(-1.67%)
Oct 04, 2013 49.39 50.03 49.19 49.78 351,332 +0.35(+0.71%)
Oct 03, 2013 50.15 50.46 48.93 49.43 728,518 -0.88(-1.74%)
Oct 02, 2013 48.11 50.42 48.11 50.30 1,137,058 +1.70(+3.49%)
Oct 01, 2013 48.19 48.93 48.08 48.61 386,644 +0.46(+0.95%)
Sep 30, 2013 47.43 48.27 47.22 48.15 272,853 +0.02(+0.04%)
Sep 27, 2013 47.95 48.58 47.85 48.13 359,967 -0.28(-0.57%)
Sep 26, 2013 48.26 48.97 48.17 48.41 448,545 +0.16(+0.34%)
Sep 25, 2013 48.11 48.58 47.74 48.24 455,850 +0.13(+0.28%)
Sep 24, 2013 47.66 48.64 47.40 48.11 294,656 +0.56(+1.18%)
Sep 23, 2013 47.59 48.06 46.99 47.55 374,777 +0.09(+0.18%)
Sep 20, 2013 46.36 49.59 46.36 47.46 593,530 -0.30(-0.62%)
Sep 19, 2013 48.58 48.65 47.73 47.76 377,413 -0.51(-1.07%)
Sep 18, 2013 47.91 48.64 47.23 48.27 444,582 +0.33(+0.70%)
Sep 17, 2013 47.27 48.01 47.02 47.94 285,012 +0.71(+1.49%)
Sep 16, 2013 47.59 47.81 47.17 47.23 395,404 +0.24(+0.51%)
Sep 13, 2013 47.35 47.54 46.77 46.99 475,286 -0.28(-0.58%)
Sep 12, 2013 48.37 48.46 47.16 47.27 387,722 -1.17(-2.42%)
Sep 11, 2013 48.15 48.62 47.66 48.44 600,037 +0.23(+0.47%)
Sep 10, 2013 47.48 48.23 47.28 48.21 459,327 +1.13(+2.39%)
Sep 09, 2013 46.62 47.46 46.62 47.09 302,069 +0.58(+1.25%)
Sep 06, 2013 47.21 47.22 45.76 46.51 564,904 -0.23(-0.49%)
Sep 05, 2013 45.88 47.10 45.71 46.74 1,034,286 +1.06(+2.32%)
Sep 04, 2013 44.69 45.86 44.39 45.68 463,067 +0.95(+2.13%)
Sep 03, 2013 44.78 45.25 44.18 44.73 484,636 +0.74(+1.69%)
Aug 30, 2013 44.73 44.87 43.77 43.98 800,814 -0.82(-1.83%)
Aug 29, 2013 44.09 44.95 43.90 44.80 415,934 +0.60(+1.36%)
Aug 28, 2013 43.62 44.48 43.19 44.20 653,514 +0.68(+1.56%)
Aug 27, 2013 43.94 44.11 43.37 43.52 623,266 -1.24(-2.77%)
Aug 26, 2013 45.67 45.87 44.65 44.76 458,548 -0.92(-2.02%)
Aug 23, 2013 44.72 45.76 44.49 45.69 620,296 +1.04(+2.33%)
Aug 22, 2013 44.41 44.91 44.33 44.65 553,949 +0.47(+1.06%)
Aug 21, 2013 45.12 45.28 43.96 44.18 508,586 -1.11(-2.44%)
Aug 20, 2013 44.72 45.60 44.41 45.29 431,036 +0.68(+1.52%)
Aug 19, 2013 45.42 46.31 44.58 44.61 701,731 -0.90(-1.97%)
Aug 16, 2013 45.63 46.43 45.51 45.51 540,082 -0.44(-0.95%)
Aug 15, 2013 46.93 47.07 45.68 45.95 504,336 -1.73(-3.62%)
Aug 14, 2013 47.43 47.90 47.37 47.67 441,581 +0.11(+0.24%)
Aug 13, 2013 47.37 47.66 46.87 47.56 344,710 +0.27(+0.56%)
Aug 12, 2013 46.13 47.35 45.86 47.29 327,379 +0.91(+1.95%)
Aug 09, 2013 46.53 47.12 46.34 46.38 329,243 -0.15(-0.33%)
Aug 08, 2013 45.81 46.72 45.81 46.54 460,443 +1.16(+2.56%)
Aug 07, 2013 45.90 45.96 45.15 45.37 513,763 -0.79(-1.71%)
Aug 06, 2013 47.33 47.57 46.09 46.16 651,039 -1.44(-3.02%)
Aug 05, 2013 47.85 48.51 47.46 47.60 461,669 -0.42(-0.87%)
Aug 02, 2013 47.58 48.18 47.12 48.02 563,221 +0.38(+0.80%)
Aug 01, 2013 46.62 47.71 46.51 47.64 721,723 +1.56(+3.39%)
Jul 31, 2013 46.19 46.77 46.03 46.08 529,363 -0.08(-0.17%)
Jul 30, 2013 45.86 46.43 45.29 46.16 796,022 -0.02(-0.04%)
Jul 29, 2013 47.19 48.34 46.10 46.17 924,483 -0.30(-0.64%)
Jul 26, 2013 46.38 46.83 46.24 46.47 474,783 -0.29(-0.61%)
Jul 25, 2013 46.50 46.93 46.14 46.76 720,327 +0.19(+0.41%)
Jul 24, 2013 47.77 47.98 46.46 46.57 535,335 -0.72(-1.53%)
Jul 23, 2013 47.19 47.66 47.19 47.29 748,399 +0.39(+0.83%)
Jul 22, 2013 47.60 47.79 46.86 46.90 515,740 -0.36(-0.77%)
Jul 19, 2013 47.17 47.55 47.00 47.26 515,307 +0.02(+0.04%)
Jul 18, 2013 47.45 47.58 47.08 47.24 436,153 +0.14(+0.30%)
Jul 17, 2013 46.85 47.25 46.72 47.10 643,859 +0.46(+0.98%)
Jul 16, 2013 46.86 47.16 45.74 46.64 1,092,517 -0.80(-1.69%)
Jul 15, 2013 47.52 47.96 47.21 47.44 492,468 -0.27(-0.56%)
Jul 12, 2013 48.14 48.25 47.43 47.71 648,632 -0.28(-0.58%)
Jul 11, 2013 47.83 48.05 47.28 47.99 743,802 +1.06(+2.26%)
Jul 10, 2013 46.57 47.04 46.38 46.93 661,520 +0.48(+1.03%)
Jul 09, 2013 46.07 46.50 45.68 46.45 726,419 +0.77(+1.69%)
Jul 08, 2013 45.33 46.16 45.33 45.68 667,488 +0.46(+1.01%)
Jul 05, 2013 44.38 45.29 44.13 45.22 582,107 +1.27(+2.89%)
Jul 03, 2013 44.05 44.28 43.78 43.95 292,104 -0.26(-0.58%)
Jul 02, 2013 44.29 44.74 43.89 44.21 539,534 -0.12(-0.28%)
Jul 01, 2013 43.61 44.76 43.61 44.33 918,058 +1.16(+2.69%)
Jun 28, 2013 43.26 43.69 43.06 43.17 1,106,393 -0.18(-0.42%)
Jun 27, 2013 42.73 43.81 42.73 43.35 549,583 +1.07(+2.53%)
Jun 26, 2013 41.72 42.51 41.51 42.28 453,370 +0.97(+2.35%)
Jun 25, 2013 41.34 41.67 40.92 41.31 543,506 +0.53(+1.31%)
Jun 24, 2013 41.34 41.34 39.93 40.78 933,142 -1.41(-3.34%)
Jun 21, 2013 43.16 43.31 41.57 42.19 1,354,411 -0.78(-1.82%)
Jun 20, 2013 43.94 44.41 42.62 42.97 851,474 -2.03(-4.51%)
Jun 19, 2013 45.29 45.60 44.82 45.00 607,924 -0.33(-0.74%)
Jun 18, 2013 43.43 45.34 43.43 45.34 625,154 +2.17(+5.04%)
Jun 17, 2013 43.90 43.95 42.85 43.16 452,128 -0.20(-0.46%)
Jun 14, 2013 43.62 44.06 43.13 43.36 481,318 -0.30(-0.68%)
Jun 13, 2013 42.32 43.83 42.19 43.66 503,482 +1.23(+2.90%)
Jun 12, 2013 43.11 43.25 42.27 42.43 340,159 -0.13(-0.31%)
Jun 11, 2013 42.43 43.06 41.92 42.56 348,633 -0.40(-0.93%)
Jun 10, 2013 43.17 43.27 42.52 42.96 296,319 +0.00(+0.00%)
Jun 07, 2013 42.24 43.05 42.05 42.96 415,896 +1.13(+2.69%)
Jun 06, 2013 41.71 41.97 41.39 41.84 527,077 +0.08(+0.18%)
Jun 05, 2013 42.30 42.32 41.45 41.76 613,779 -0.75(-1.77%)
Jun 04, 2013 42.30 42.99 42.03 42.51 717,861 +0.22(+0.52%)
Jun 03, 2013 42.33 42.90 41.75 42.29 731,732 +0.00(+0.00%)
May 31, 2013 42.25 42.71 42.03 42.29 478,733 -0.24(-0.56%)
May 30, 2013 42.01 42.92 41.89 42.53 435,774 +0.48(+1.13%)
May 29, 2013 41.63 42.37 41.62 42.06 430,476 -0.04(-0.09%)
May 28, 2013 41.72 42.31 41.46 42.09 513,051 +0.93(+2.27%)
May 24, 2013 40.63 41.22 40.38 41.16 585,545 +0.17(+0.42%)
May 23, 2013 39.89 41.19 39.75 40.99 902,884 +0.35(+0.87%)
May 22, 2013 41.32 41.43 40.37 40.63 692,326 -0.70(-1.68%)
May 21, 2013 41.05 41.61 40.75 41.33 541,158 +0.18(+0.44%)
May 20, 2013 40.58 41.27 40.43 41.15 768,642 +0.52(+1.29%)
May 17, 2013 39.46 40.97 39.22 40.63 1,211,887 +1.81(+4.67%)
May 16, 2013 39.51 39.86 38.79 38.81 583,517 -0.73(-1.86%)
May 15, 2013 39.64 39.87 39.33 39.55 416,078 -0.04(-0.10%)
May 13, 2013 39.55 39.72 39.15 39.59 606,983 -0.10(-0.24%)
May 10, 2013 39.60 40.30 39.55 39.68 1,133,924 +0.30(+0.75%)
May 09, 2013 39.53 39.85 39.04 39.39 769,795 -0.25(-0.63%)
May 08, 2013 39.38 39.84 39.19 39.63 556,375 +0.27(+0.68%)
May 07, 2013 38.79 39.43 38.59 39.37 973,667 +0.76(+1.98%)
May 06, 2013 38.43 38.86 38.08 38.60 593,491 +0.31(+0.82%)
May 03, 2013 37.66 38.76 36.95 38.29 857,427 +1.33(+3.61%)
May 02, 2013 36.48 37.54 36.33 36.95 829,769 +0.74(+2.05%)
May 01, 2013 36.74 37.07 36.19 36.21 1,053,027 -0.66(-1.78%)
Apr 30, 2013 36.58 36.88 35.95 36.87 897,997 +0.72(+2.00%)
Apr 29, 2013 36.71 36.73 35.12 36.14 1,273,214 +0.27(+0.74%)
Apr 26, 2013 35.51 36.25 35.38 35.88 835,520 +0.50(+1.40%)
Apr 25, 2013 34.99 35.66 34.83 35.38 657,317 +0.57(+1.64%)
Apr 24, 2013 34.32 34.90 34.30 34.81 592,998 +0.55(+1.61%)
Apr 23, 2013 34.19 34.32 33.72 34.26 536,637 +0.37(+1.10%)
Apr 22, 2013 33.45 34.15 33.07 33.88 547,183 +0.51(+1.54%)
Apr 19, 2013 33.04 33.44 32.66 33.37 437,865 +0.41(+1.24%)
Apr 18, 2013 33.51 33.58 32.80 32.96 635,944 -0.35(-1.06%)
Apr 17, 2013 34.03 34.11 32.86 33.31 724,098 -1.19(-3.45%)
Apr 16, 2013 34.16 34.55 33.77 34.50 846,926 +0.68(+2.00%)
Apr 15, 2013 35.28 35.37 33.60 33.83 719,463 -1.77(-4.98%)
Apr 12, 2013 35.78 36.25 35.56 35.60 485,816 -0.54(-1.50%)
Apr 11, 2013 35.69 36.39 35.39 36.14 701,896 +0.47(+1.31%)
Apr 10, 2013 35.04 35.93 34.86 35.68 515,461 +0.84(+2.41%)
Apr 09, 2013 35.06 35.24 34.78 34.84 619,471 -0.11(-0.33%)
Apr 08, 2013 34.82 34.95 34.61 34.95 737,808 +0.04(+0.11%)
Apr 05, 2013 34.91 35.11 34.45 34.91 774,450 -0.78(-2.19%)
Apr 04, 2013 35.75 36.15 35.56 35.70 1,832,888 -0.04(-0.11%)
Apr 03, 2013 37.07 37.18 35.49 35.73 1,556,296 -1.36(-3.68%)
Apr 02, 2013 37.29 37.56 36.95 37.10 670,759 +0.10(+0.26%)
Apr 01, 2013 37.37 37.41 36.76 37.00 625,175 -0.48(-1.27%)
Mar 28, 2013 37.65 37.65 37.00 37.48 636,801 -0.17(-0.46%)
Mar 27, 2013 36.84 37.66 36.61 37.65 548,897 +0.47(+1.26%)
Mar 26, 2013 36.93 37.19 36.69 37.18 399,509 +0.48(+1.30%)
Mar 25, 2013 36.99 37.10 36.31 36.71 533,373 -0.10(-0.26%)
Mar 22, 2013 36.96 37.08 36.43 36.80 608,171 -0.08(-0.21%)
Mar 21, 2013 36.74 37.07 36.53 36.88 710,113 -0.25(-0.67%)
Mar 20, 2013 36.92 37.20 36.91 37.13 387,193 +0.50(+1.35%)
Mar 19, 2013 36.60 37.25 36.31 36.63 942,988 +0.11(+0.31%)
Mar 18, 2013 36.26 36.86 36.09 36.52 624,646 -0.46(-1.24%)
Mar 15, 2013 36.24 37.01 36.15 36.97 1,283,683 +0.81(+2.24%)
Mar 14, 2013 35.85 36.17 35.57 36.16 443,630 +0.51(+1.42%)
Mar 13, 2013 35.87 36.02 35.66 35.66 285,607 -0.27(-0.74%)
Mar 12, 2013 36.02 36.17 35.61 35.93 541,674 -0.14(-0.40%)
Mar 11, 2013 35.40 36.14 35.27 36.07 541,207 +0.52(+1.48%)
Mar 08, 2013 34.66 35.65 34.65 35.54 1,183,643 +1.24(+3.61%)
Mar 07, 2013 34.06 34.63 34.05 34.30 741,533 +0.32(+0.95%)
Mar 06, 2013 34.32 34.32 33.66 33.98 675,849 -0.10(-0.31%)
Mar 05, 2013 34.11 34.29 33.94 34.09 631,495 +0.35(+1.05%)
Mar 04, 2013 34.00 34.08 33.16 33.73 639,350 -0.35(-1.04%)
Mar 01, 2013 33.47 34.24 33.09 34.09 511,615 +0.31(+0.90%)
Feb 28, 2013 33.97 34.09 33.67 33.78 604,748 -0.35(-1.03%)
Feb 27, 2013 33.77 34.32 33.77 34.13 416,098 +0.35(+1.04%)
Feb 26, 2013 33.60 33.91 33.16 33.78 533,824 +0.50(+1.49%)
Feb 25, 2013 35.29 35.44 33.28 33.28 1,207,722 -1.66(-4.75%)
Feb 22, 2013 34.90 35.00 34.40 34.94 586,096 +0.35(+1.02%)
Feb 21, 2013 35.62 35.87 34.18 34.59 866,014 -1.12(-3.15%)
Feb 20, 2013 36.22 36.53 35.58 35.72 693,299 -0.58(-1.60%)
Feb 19, 2013 36.26 36.47 36.03 36.30 715,738 +0.10(+0.26%)
Feb 15, 2013 36.24 36.92 36.17 36.20 1,095,753 -0.11(-0.32%)
Feb 14, 2013 35.93 36.61 35.89 36.32 846,271 +0.14(+0.40%)
Feb 13, 2013 35.61 36.21 35.54 36.17 672,162 +0.73(+2.07%)
Feb 12, 2013 35.37 35.69 35.37 35.44 359,950 -0.02(-0.05%)
Feb 11, 2013 35.72 35.80 35.22 35.46 626,884 -0.28(-0.77%)
Feb 08, 2013 34.66 35.73 34.64 35.73 751,830 +1.28(+3.71%)
Feb 07, 2013 34.77 35.10 34.04 34.46 752,428 -0.27(-0.77%)
Feb 06, 2013 34.75 35.31 34.53 34.72 778,878 +0.45(+1.31%)
Feb 04, 2013 35.08 35.28 34.12 34.28 860,657 -1.26(-3.54%)
Feb 01, 2013 33.67 35.68 33.67 35.53 1,468,505 +2.20(+6.61%)
Jan 31, 2013 33.83 34.67 33.19 33.33 2,005,612 -1.65(-4.72%)
Jan 30, 2013 35.31 35.50 34.94 34.98 838,389 -0.52(-1.48%)
Jan 29, 2013 35.75 35.77 35.27 35.51 519,064 -0.33(-0.93%)
Jan 28, 2013 36.29 36.43 35.80 35.84 432,632 -0.23(-0.63%)
Jan 25, 2013 35.39 36.36 35.35 36.07 838,083 +0.88(+2.49%)
Jan 24, 2013 34.88 35.73 34.78 35.19 780,963 +0.49(+1.40%)
Jan 23, 2013 34.81 34.99 34.37 34.70 493,945 -0.23(-0.65%)
Jan 22, 2013 34.90 35.18 34.70 34.93 781,627 +0.20(+0.58%)
Jan 18, 2013 34.49 34.82 34.29 34.73 886,059 +0.36(+1.05%)
Jan 17, 2013 34.76 34.76 34.15 34.37 1,081,482 -0.19(-0.55%)
Jan 16, 2013 34.37 34.83 34.37 34.56 791,049 -0.05(-0.14%)
Jan 15, 2013 33.48 35.20 33.48 34.61 1,256,923 +0.63(+1.85%)
Jan 14, 2013 33.70 34.08 33.42 33.98 613,242 +0.23(+0.68%)
Jan 11, 2013 33.86 34.12 33.64 33.75 996,582 -0.36(-1.06%)
Jan 10, 2013 34.34 34.34 33.89 34.11 622,873 +0.07(+0.20%)
Jan 09, 2013 33.93 34.36 33.84 34.05 376,544 +0.35(+1.05%)
Jan 08, 2013 33.23 33.73 33.08 33.69 534,970 +0.40(+1.20%)
Jan 07, 2013 33.52 33.72 32.94 33.29 888,099 -0.46(-1.36%)
Jan 04, 2013 34.73 34.73 33.73 33.75 897,639 -0.76(-2.21%)
Jan 03, 2013 34.75 35.11 34.27 34.51 943,632 -0.29(-0.82%)
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.