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 (%)
Sep 30, 2020 6.960 7.230 6.870 6.940 761,510 +0.03(+0.43%)
Sep 29, 2020 6.800 7.000 6.720 6.910 587,131 +0.08(+1.17%)
Sep 28, 2020 6.550 6.920 6.550 6.830 882,868 +0.45(+7.05%)
Sep 25, 2020 6.500 6.660 6.190 6.380 1,197,200 -0.17(-2.60%)
Sep 24, 2020 6.730 6.820 6.460 6.550 922,693 -0.20(-2.96%)
Sep 23, 2020 7.100 7.170 6.700 6.750 802,773 -0.28(-3.98%)
Sep 22, 2020 7.060 7.230 6.930 7.030 985,712 +0.04(+0.57%)
Sep 21, 2020 7.100 7.240 6.790 6.990 1,547,440 -0.55(-7.29%)
Sep 18, 2020 7.610 7.760 7.440 7.540 1,720,300 -0.17(-2.20%)
Sep 17, 2020 7.750 7.990 7.310 7.710 1,057,824 -0.15(-1.91%)
Sep 16, 2020 8.360 8.540 7.750 7.860 1,835,802 -0.54(-6.43%)
Sep 15, 2020 8.480 8.720 8.362 8.400 600,260 +0.00(+0.00%)
Sep 14, 2020 8.090 8.440 7.977 8.400 698,422 +0.39(+4.87%)
Sep 11, 2020 8.120 8.144 7.860 8.010 606,000 -0.07(-0.87%)
Sep 10, 2020 8.410 8.510 8.020 8.080 740,900 -0.21(-2.53%)
Sep 09, 2020 8.400 8.460 8.150 8.290 623,687 +0.03(+0.36%)
Sep 08, 2020 8.600 8.620 8.250 8.260 806,875 -0.54(-6.14%)
Sep 04, 2020 8.870 8.960 8.455 8.800 624,800 +0.20(+2.33%)
Sep 03, 2020 8.970 9.260 8.430 8.600 879,558 -0.34(-3.80%)
Sep 02, 2020 8.570 8.980 8.570 8.940 729,630 +0.40(+4.68%)
Sep 01, 2020 8.050 8.550 7.950 8.540 705,364 +0.41(+5.04%)
Aug 31, 2020 8.520 8.524 8.120 8.130 597,564 -0.41(-4.80%)
Aug 28, 2020 8.490 8.640 8.310 8.540 750,700 +0.19(+2.28%)
Aug 27, 2020 8.520 8.720 8.210 8.350 698,409 -0.11(-1.30%)
Aug 26, 2020 8.540 8.730 8.320 8.460 682,553 -0.16(-1.86%)
Aug 25, 2020 8.740 8.830 8.430 8.620 853,204 -0.07(-0.81%)
Aug 24, 2020 8.500 8.780 8.200 8.690 909,521 +0.33(+3.95%)
Aug 21, 2020 8.430 8.610 8.250 8.360 834,800 -0.25(-2.90%)
Aug 20, 2020 8.760 8.980 8.550 8.610 992,048 -0.48(-5.28%)
Aug 19, 2020 9.200 9.350 8.920 9.090 546,976 -0.08(-0.87%)
Aug 18, 2020 9.430 9.560 9.020 9.170 1,062,675 -0.28(-2.96%)
Aug 17, 2020 10.10 10.24 9.160 9.450 1,568,745 -0.62(-6.16%)
Aug 14, 2020 9.340 10.31 9.340 10.07 1,427,200 +0.64(+6.79%)
Aug 13, 2020 9.300 9.630 9.250 9.430 1,039,190 +0.01(+0.11%)
Aug 12, 2020 9.170 9.500 9.100 9.420 1,315,645 +0.35(+3.86%)
Aug 11, 2020 9.510 9.890 9.020 9.070 2,087,485 -0.27(-2.89%)
Aug 10, 2020 8.500 9.420 8.430 9.340 3,865,600 +1.17(+14.32%)
Aug 07, 2020 7.250 8.190 7.120 8.170 1,813,700 +0.77(+10.41%)
Aug 06, 2020 8.170 8.210 7.000 7.400 3,677,834 -1.21(-14.05%)
Aug 05, 2020 8.100 8.780 8.090 8.610 1,467,518 +0.66(+8.30%)
Aug 04, 2020 7.750 7.990 7.730 7.950 771,203 +0.19(+2.45%)
Aug 03, 2020 7.500 7.890 7.320 7.760 881,163 +0.35(+4.72%)
Jul 31, 2020 7.370 7.490 7.050 7.410 929,600 -0.05(-0.67%)
Jul 30, 2020 7.680 7.790 7.330 7.460 977,889 -0.51(-6.40%)
Jul 29, 2020 7.750 8.040 7.750 7.970 718,255 +0.30(+3.91%)
Jul 28, 2020 7.880 8.030 7.600 7.670 780,805 -0.17(-2.17%)
Jul 27, 2020 7.500 7.890 7.360 7.840 612,641 +0.29(+3.84%)
Jul 24, 2020 7.620 7.875 7.518 7.550 438,500 -0.21(-2.71%)
Jul 23, 2020 7.820 7.890 7.560 7.760 644,023 -0.05(-0.64%)
Jul 22, 2020 7.500 7.990 7.460 7.810 805,829 +0.17(+2.23%)
Jul 21, 2020 7.720 7.980 7.530 7.640 708,913 +0.04(+0.53%)
Jul 20, 2020 7.610 7.800 7.400 7.600 508,739 -0.16(-2.06%)
Jul 17, 2020 7.940 8.220 7.650 7.760 974,000 -0.15(-1.90%)
Jul 16, 2020 7.470 7.930 7.247 7.910 849,967 +0.25(+3.26%)
Jul 15, 2020 7.770 8.240 7.220 7.660 1,507,845 +0.26(+3.51%)
Jul 14, 2020 6.900 7.470 6.600 7.400 1,163,823 +0.60(+8.82%)
Jul 13, 2020 6.980 7.150 6.720 6.800 1,046,112 -0.06(-0.87%)
Jul 10, 2020 6.530 7.020 6.400 6.860 1,043,800 +0.26(+3.94%)
Jul 09, 2020 7.060 7.190 6.510 6.600 934,766 -0.47(-6.65%)
Jul 08, 2020 7.100 7.170 6.745 7.070 894,000 -0.10(-1.39%)
Jul 07, 2020 7.390 7.520 7.110 7.170 1,169,286 -0.37(-4.91%)
Jul 06, 2020 7.670 7.950 7.340 7.540 1,217,209 +0.19(+2.59%)
Jul 02, 2020 7.610 7.830 7.310 7.350 925,600 -0.06(-0.81%)
Jul 01, 2020 7.500 7.860 7.330 7.410 1,316,011 -0.15(-1.98%)
Jun 30, 2020 7.390 7.700 7.260 7.560 1,035,777 +0.03(+0.40%)
Jun 29, 2020 7.060 7.690 6.850 7.530 1,162,747 +0.60(+8.66%)
Jun 26, 2020 7.260 7.260 6.800 6.930 1,294,600 -0.40(-5.46%)
Jun 25, 2020 7.260 7.360 7.010 7.330 991,929 +0.01(+0.14%)
Jun 24, 2020 7.830 7.870 7.090 7.320 1,466,642 -0.77(-9.52%)
Jun 23, 2020 8.200 8.260 7.840 8.090 829,664 +0.14(+1.76%)
Jun 22, 2020 7.900 8.020 7.517 7.950 929,229 +0.12(+1.53%)
Jun 19, 2020 8.110 8.230 7.620 7.830 1,609,700 -0.11(-1.39%)
Jun 18, 2020 7.710 8.120 7.600 7.940 1,303,198 -0.07(-0.87%)
Jun 17, 2020 8.450 8.470 7.940 8.010 1,394,731 -0.42(-4.98%)
Jun 16, 2020 9.050 9.240 8.170 8.430 2,407,315 +0.38(+4.72%)
Jun 15, 2020 7.520 8.240 7.360 8.050 1,997,544 -0.13(-1.59%)
Jun 12, 2020 8.110 8.640 7.690 8.180 2,045,000 +0.81(+10.99%)
Jun 11, 2020 7.590 8.300 7.220 7.370 3,075,210 -1.61(-17.93%)
Jun 10, 2020 10.21 10.32 8.440 8.980 3,037,796 -1.17(-11.53%)
Jun 09, 2020 11.59 11.72 10.11 10.15 3,451,084 -2.41(-19.19%)
Jun 08, 2020 10.56 12.69 10.50 12.56 4,550,698 +2.33(+22.78%)
Jun 05, 2020 9.870 10.58 9.555 10.23 3,413,400 +1.15(+12.67%)
Jun 04, 2020 8.350 9.180 8.320 9.080 2,251,962 +0.78(+9.40%)
Jun 03, 2020 8.080 8.570 7.993 8.300 1,916,249 +0.55(+7.10%)
Jun 02, 2020 7.500 7.930 7.360 7.750 1,782,722 +0.43(+5.87%)
Jun 01, 2020 6.810 7.440 6.570 7.320 1,892,841 +0.56(+8.28%)
May 29, 2020 6.500 6.920 6.410 6.760 1,832,800 +0.07(+1.05%)
May 28, 2020 7.200 7.350 6.600 6.690 1,504,302 -0.44(-6.17%)
May 27, 2020 6.720 7.200 6.620 7.130 2,288,742 +0.82(+13.00%)
May 26, 2020 5.860 6.600 5.850 6.310 2,164,825 +0.80(+14.52%)
May 22, 2020 5.460 5.520 5.170 5.510 1,256,200 +0.15(+2.80%)
May 21, 2020 5.130 5.570 5.050 5.360 1,660,399 +0.13(+2.49%)
May 20, 2020 5.150 5.420 5.076 5.230 1,381,054 +0.30(+6.09%)
May 19, 2020 5.060 5.190 4.900 4.930 1,540,926 -0.24(-4.64%)
May 18, 2020 4.900 5.210 4.850 5.170 2,438,186 +0.69(+15.40%)
May 15, 2020 4.390 4.570 4.340 4.480 735,300 -0.01(-0.22%)
May 14, 2020 4.330 4.600 4.103 4.490 1,650,102 -0.11(-2.39%)
May 13, 2020 4.970 4.980 4.500 4.600 1,555,251 -0.40(-8.00%)
May 12, 2020 5.370 5.600 4.910 5.000 2,275,259 -0.25(-4.76%)
May 11, 2020 5.170 5.655 5.050 5.250 2,518,078 -0.08(-1.50%)
May 08, 2020 4.950 5.540 4.670 5.330 3,491,100 +0.80(+17.66%)
May 07, 2020 4.510 4.700 4.440 4.530 1,309,941 +0.07(+1.57%)
May 06, 2020 4.730 4.770 4.330 4.460 1,171,755 -0.06(-1.33%)
May 05, 2020 4.430 4.930 4.430 4.520 1,911,348 +0.24(+5.61%)
May 04, 2020 4.720 4.720 4.200 4.280 2,405,897 -0.62(-12.65%)
May 01, 2020 4.920 5.080 4.670 4.900 1,433,100 -0.29(-5.59%)
Apr 30, 2020 5.110 5.355 4.800 5.190 2,376,585 +0.02(+0.39%)
Apr 29, 2020 4.950 5.510 4.950 5.170 2,393,759 +0.34(+7.04%)
Apr 28, 2020 5.050 5.830 4.770 4.830 4,244,057 +0.11(+2.33%)
Apr 27, 2020 3.840 4.790 3.760 4.720 2,945,448 +0.89(+23.24%)
Apr 24, 2020 3.950 4.035 3.675 3.830 1,424,500 -0.03(-0.78%)
Apr 23, 2020 3.700 4.050 3.650 3.860 1,581,667 +0.17(+4.61%)
Apr 22, 2020 3.790 3.830 3.540 3.690 1,939,784 +0.05(+1.37%)
Apr 21, 2020 3.560 3.790 3.510 3.640 1,267,842 -0.05(-1.36%)
Apr 20, 2020 3.700 3.930 3.600 3.690 1,628,290 -0.11(-2.89%)
Apr 17, 2020 3.850 4.190 3.737 3.800 2,501,000 +0.19(+5.26%)
Apr 16, 2020 3.790 3.920 3.510 3.610 1,788,353 -0.16(-4.24%)
Apr 15, 2020 3.640 3.840 3.510 3.770 1,658,554 -0.13(-3.33%)
Apr 14, 2020 4.000 4.270 3.750 3.900 2,169,268 +0.08(+2.09%)
Apr 13, 2020 4.290 4.340 3.710 3.820 2,131,527 -0.43(-10.12%)
Apr 09, 2020 3.740 4.500 3.670 4.250 3,958,200 +0.70(+19.72%)
Apr 08, 2020 3.080 3.680 2.940 3.550 3,063,393 +0.64(+21.99%)
Apr 07, 2020 3.440 3.500 2.850 2.910 4,917,470 +0.06(+2.11%)
Apr 06, 2020 2.520 2.960 2.420 2.850 4,509,459 +0.53(+22.84%)
Apr 03, 2020 2.950 2.950 2.210 2.320 4,834,800 -0.63(-21.36%)
Apr 02, 2020 3.090 3.300 2.880 2.950 1,695,129 -0.17(-5.45%)
Apr 01, 2020 3.480 3.480 3.100 3.120 1,624,194 -0.48(-13.33%)
Mar 31, 2020 3.900 4.290 3.550 3.600 2,232,492 -0.26(-6.74%)
Mar 30, 2020 4.190 4.231 3.600 3.860 1,988,927 -0.47(-10.85%)
Mar 27, 2020 4.090 4.424 3.780 4.330 1,467,200 +0.12(+2.85%)
Mar 26, 2020 4.220 4.480 4.000 4.210 1,796,108 +0.01(+0.24%)
Mar 25, 2020 4.050 4.482 3.610 4.200 2,349,824 +0.28(+7.14%)
Mar 24, 2020 3.210 4.520 3.160 3.920 3,073,658 +0.87(+28.52%)
Mar 23, 2020 2.780 3.180 2.500 3.050 2,242,814 +0.36(+13.38%)
Mar 20, 2020 3.260 3.450 2.625 2.690 4,516,900 -0.55(-16.98%)
Mar 19, 2020 3.000 4.000 3.000 3.240 3,201,890 +0.17(+5.54%)
Mar 18, 2020 3.200 3.290 2.760 3.070 2,319,956 -0.33(-9.71%)
Mar 17, 2020 3.640 3.700 2.855 3.400 3,043,038 -0.10(-2.86%)
Mar 16, 2020 4.830 5.180 3.490 3.500 2,487,808 -2.00(-36.36%)
Mar 13, 2020 5.330 5.710 4.900 5.500 1,858,900 +0.48(+9.56%)
Mar 12, 2020 4.810 5.450 4.650 5.020 2,014,814 -0.22(-4.20%)
Mar 11, 2020 5.180 5.520 4.970 5.240 2,357,769 -0.01(-0.19%)
Mar 10, 2020 5.570 5.640 4.950 5.250 2,064,570 +0.00(+0.00%)
Mar 09, 2020 5.940 5.950 5.160 5.250 1,910,570 -1.02(-16.27%)
Mar 06, 2020 6.460 6.810 6.240 6.270 1,846,500 -0.37(-5.57%)
Mar 05, 2020 7.320 7.380 6.520 6.640 2,145,677 -0.88(-11.70%)
Mar 04, 2020 7.810 7.920 7.020 7.520 1,631,067 -0.21(-2.72%)
Mar 03, 2020 8.130 8.470 7.560 7.730 1,386,413 -0.37(-4.57%)
Mar 02, 2020 9.150 9.220 7.800 8.100 2,950,495 -1.07(-11.67%)
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%)
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.