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, 2021 14.62 14.80 14.15 14.27 849,015 -0.46(-3.12%)
Sep 29, 2021 15.39 15.49 14.59 14.73 576,495 -0.68(-4.41%)
Sep 28, 2021 14.94 15.71 14.85 15.41 1,337,252 +0.63(+4.26%)
Sep 27, 2021 14.08 14.98 14.05 14.78 1,078,298 +0.57(+4.01%)
Sep 24, 2021 14.10 14.31 13.84 14.21 563,029 -0.01(-0.07%)
Sep 23, 2021 14.06 14.36 13.87 14.22 464,589 +0.42(+3.04%)
Sep 22, 2021 13.60 14.06 13.60 13.80 696,032 +0.40(+2.99%)
Sep 21, 2021 13.50 13.66 13.11 13.40 729,839 +0.04(+0.30%)
Sep 20, 2021 13.12 13.35 13.02 13.36 850,536 -0.32(-2.34%)
Sep 17, 2021 13.63 13.84 13.51 13.68 1,327,552 +0.24(+1.79%)
Sep 16, 2021 13.52 13.56 13.12 13.44 486,664 -0.20(-1.47%)
Sep 15, 2021 13.65 13.78 13.48 13.64 603,588 +0.04(+0.29%)
Sep 14, 2021 14.06 14.06 13.41 13.60 651,471 -0.37(-2.65%)
Sep 13, 2021 13.72 14.00 13.58 13.97 1,032,896 +0.86(+6.56%)
Sep 10, 2021 13.50 13.63 13.01 13.11 945,013 -0.43(-3.18%)
Sep 09, 2021 13.33 13.58 13.05 13.54 945,568 +0.07(+0.52%)
Sep 08, 2021 13.86 14.11 13.41 13.47 981,563 -0.56(-3.99%)
Sep 07, 2021 14.09 14.66 14.02 14.03 606,476 -0.23(-1.61%)
Sep 03, 2021 14.45 14.68 14.20 14.26 465,309 -0.22(-1.52%)
Sep 02, 2021 14.80 14.91 14.33 14.48 978,682 -0.36(-2.43%)
Sep 01, 2021 15.53 15.65 14.84 14.84 734,245 -0.76(-4.87%)
Aug 31, 2021 16.32 16.50 15.56 15.60 761,451 -0.85(-5.17%)
Aug 30, 2021 16.57 16.77 16.25 16.45 594,009 -0.05(-0.30%)
Aug 27, 2021 15.69 16.96 15.69 16.50 850,199 +0.90(+5.77%)
Aug 26, 2021 16.00 16.09 15.47 15.60 587,256 -0.49(-3.05%)
Aug 25, 2021 16.05 16.16 15.84 16.09 467,701 -0.01(-0.06%)
Aug 24, 2021 15.79 16.24 15.76 16.10 495,281 +0.40(+2.55%)
Aug 23, 2021 15.92 16.00 15.26 15.70 980,675 -0.08(-0.51%)
Aug 20, 2021 15.45 15.80 15.17 15.78 611,040 +0.23(+1.48%)
Aug 19, 2021 15.54 15.83 15.38 15.55 890,648 -0.27(-1.71%)
Aug 18, 2021 16.08 16.46 15.79 15.82 491,059 -0.42(-2.59%)
Aug 17, 2021 16.47 16.55 15.97 16.24 739,235 -0.58(-3.45%)
Aug 16, 2021 16.89 17.07 16.58 16.82 673,719 -0.35(-2.04%)
Aug 13, 2021 17.43 17.53 17.06 17.17 461,129 -0.26(-1.49%)
Aug 12, 2021 17.25 17.54 17.00 17.43 709,482 +0.13(+0.75%)
Aug 11, 2021 17.08 17.44 16.60 17.30 638,372 +0.36(+2.13%)
Aug 10, 2021 16.41 17.12 16.29 16.94 535,960 +0.48(+2.92%)
Aug 09, 2021 16.47 16.67 16.17 16.46 713,311 -0.14(-0.84%)
Aug 06, 2021 16.52 16.78 16.03 16.60 520,975 +0.28(+1.72%)
Aug 05, 2021 16.41 17.50 16.05 16.32 1,020,870 -0.60(-3.55%)
Aug 04, 2021 17.19 17.41 16.85 16.92 789,463 -0.58(-3.31%)
Aug 03, 2021 17.44 17.85 16.85 17.50 531,317 +0.22(+1.27%)
Aug 02, 2021 17.54 17.91 16.98 17.28 882,788 -0.13(-0.75%)
Jul 30, 2021 17.46 18.14 17.31 17.41 660,680 -0.26(-1.47%)
Jul 29, 2021 17.43 17.95 17.21 17.67 953,810 +0.61(+3.58%)
Jul 28, 2021 17.02 17.41 16.60 17.06 544,346 +0.27(+1.61%)
Jul 27, 2021 17.19 17.23 16.33 16.79 723,670 -0.45(-2.61%)
Jul 26, 2021 17.17 17.31 16.57 17.24 694,980 +0.20(+1.17%)
Jul 23, 2021 17.17 17.17 16.55 17.04 453,478 +0.12(+0.71%)
Jul 22, 2021 17.06 17.30 16.58 16.92 683,425 -0.39(-2.25%)
Jul 21, 2021 17.36 17.83 17.13 17.31 1,241,461 +0.35(+2.06%)
Jul 20, 2021 16.10 17.30 15.78 16.96 1,267,572 +0.98(+6.13%)
Jul 19, 2021 15.17 16.42 15.16 15.98 1,746,078 +0.12(+0.76%)
Jul 16, 2021 18.05 18.42 15.82 15.86 2,025,873 -2.14(-11.89%)
Jul 15, 2021 17.97 18.50 17.75 18.00 560,618 -0.30(-1.64%)
Jul 14, 2021 18.79 19.27 18.26 18.30 828,647 -0.25(-1.35%)
Jul 13, 2021 19.47 19.50 18.44 18.55 1,106,632 -0.78(-4.04%)
Jul 12, 2021 19.00 19.46 18.63 19.33 642,221 +0.23(+1.20%)
Jul 09, 2021 18.94 19.36 18.73 19.10 660,211 +0.74(+4.03%)
Jul 08, 2021 17.98 18.80 17.79 18.36 772,586 -0.37(-1.98%)
Jul 07, 2021 19.13 19.30 18.34 18.73 1,014,908 -0.57(-2.95%)
Jul 06, 2021 19.66 19.68 18.86 19.30 707,522 -0.40(-2.03%)
Jul 02, 2021 19.99 19.99 19.35 19.70 772,790 -0.19(-0.96%)
Jul 01, 2021 19.69 19.93 19.41 19.89 750,132 +0.57(+2.95%)
Jun 30, 2021 19.14 19.62 18.83 19.32 763,126 -0.08(-0.41%)
Jun 29, 2021 19.29 19.50 19.08 19.40 781,514 +0.35(+1.84%)
Jun 28, 2021 20.89 20.89 19.01 19.05 1,571,244 -1.84(-8.81%)
Jun 25, 2021 20.99 21.63 20.80 20.89 5,271,089 +0.01(+0.05%)
Jun 24, 2021 20.67 20.95 20.30 20.88 915,093 +0.57(+2.81%)
Jun 23, 2021 20.20 20.50 20.02 20.31 1,199,122 +0.10(+0.49%)
Jun 22, 2021 20.62 20.64 19.81 20.21 1,994,513 -0.58(-2.79%)
Jun 21, 2021 20.02 20.96 20.02 20.79 1,707,382 +0.98(+4.95%)
Jun 18, 2021 21.26 21.66 19.79 19.81 3,224,290 -1.88(-8.67%)
Jun 17, 2021 21.95 22.75 21.07 21.69 2,574,684 -0.50(-2.25%)
Jun 16, 2021 22.05 22.41 21.19 22.19 2,014,676 -0.08(-0.36%)
Jun 15, 2021 21.08 22.53 20.95 22.27 1,706,959 +1.33(+6.35%)
Jun 14, 2021 20.86 21.09 20.73 20.94 1,398,972 +0.12(+0.58%)
Jun 11, 2021 20.42 20.90 20.16 20.82 943,043 +0.35(+1.71%)
Jun 10, 2021 20.81 22.45 20.28 20.47 2,236,819 +0.45(+2.25%)
Jun 09, 2021 20.56 20.60 19.90 20.02 1,250,802 -0.68(-3.29%)
Jun 08, 2021 19.81 20.73 19.75 20.70 1,378,604 +0.65(+3.24%)
Jun 07, 2021 20.65 20.99 19.67 20.05 1,741,556 -0.55(-2.67%)
Jun 04, 2021 21.04 21.23 19.34 20.60 2,592,030 -0.53(-2.51%)
Jun 03, 2021 18.37 21.55 17.78 21.13 4,968,252 +2.75(+14.96%)
Jun 02, 2021 18.58 19.15 18.05 18.38 2,821,283 -0.29(-1.55%)
Jun 01, 2021 15.96 18.74 15.90 18.67 3,638,583 +2.99(+19.07%)
May 28, 2021 15.63 15.70 15.20 15.68 1,849,754 +0.31(+2.02%)
May 27, 2021 15.60 15.77 15.60 15.37 2,195,302 +0.13(+0.85%)
May 26, 2021 15.27 15.64 15.19 15.24 1,539,354 +0.15(+0.99%)
May 25, 2021 15.49 15.84 15.03 15.09 1,863,933 -0.33(-2.14%)
May 24, 2021 14.96 15.48 14.76 15.42 3,505,033 +0.80(+5.47%)
May 21, 2021 13.90 14.87 13.77 14.62 2,665,666 +0.98(+7.18%)
May 20, 2021 13.93 13.95 13.40 13.64 1,289,880 -0.22(-1.59%)
May 19, 2021 13.74 13.86 13.47 13.86 1,739,360 -0.15(-1.07%)
May 18, 2021 14.28 14.35 13.99 14.01 1,299,453 -0.24(-1.68%)
May 17, 2021 13.81 14.44 13.81 14.25 2,142,324 +0.45(+3.26%)
May 14, 2021 13.26 13.80 13.20 13.80 1,331,643 +0.72(+5.50%)
May 13, 2021 13.40 13.66 12.91 13.08 1,986,378 -0.33(-2.46%)
May 12, 2021 13.77 13.89 13.26 13.41 2,381,913 -0.42(-3.04%)
May 11, 2021 13.36 13.96 13.26 13.83 3,026,323 +0.00(+0.00%)
May 10, 2021 12.89 15.00 12.81 13.83 5,526,080 +1.02(+7.96%)
May 07, 2021 11.43 12.88 11.29 12.81 4,415,992 +1.46(+12.86%)
May 06, 2021 11.07 11.36 10.66 11.35 3,128,016 +0.89(+8.51%)
May 05, 2021 10.45 10.70 10.35 10.46 1,027,968 +0.16(+1.55%)
May 04, 2021 10.26 10.31 9.980 10.30 745,962 -0.13(-1.25%)
May 03, 2021 10.18 10.46 10.11 10.43 709,211 +0.36(+3.57%)
Apr 30, 2021 10.51 10.62 9.970 10.07 1,664,400 -0.58(-5.45%)
Apr 29, 2021 10.66 10.77 10.37 10.65 721,915 -0.01(-0.09%)
Apr 28, 2021 10.62 10.79 10.56 10.66 537,812 +0.01(+0.09%)
Apr 27, 2021 10.66 10.74 10.52 10.65 454,705 -0.09(-0.84%)
Apr 26, 2021 10.86 11.03 10.70 10.74 771,905 -0.01(-0.09%)
Apr 23, 2021 10.63 10.89 10.52 10.75 1,258,100 +0.21(+1.99%)
Apr 22, 2021 10.84 11.03 10.53 10.54 1,004,841 -0.21(-1.95%)
Apr 21, 2021 10.36 10.79 10.13 10.75 769,958 +0.32(+3.07%)
Apr 20, 2021 10.60 10.60 10.07 10.43 1,118,862 -0.31(-2.89%)
Apr 19, 2021 10.75 10.86 10.59 10.74 648,201 -0.08(-0.74%)
Apr 16, 2021 10.84 10.87 10.61 10.82 662,300 +0.07(+0.65%)
Apr 15, 2021 10.82 10.94 10.64 10.75 601,254 -0.02(-0.19%)
Apr 14, 2021 10.69 11.14 10.66 10.77 1,309,242 +0.02(+0.19%)
Apr 13, 2021 10.93 10.95 10.51 10.75 1,107,471 -0.17(-1.56%)
Apr 12, 2021 10.83 11.06 10.70 10.92 1,291,918 +0.17(+1.58%)
Apr 09, 2021 10.72 10.87 10.70 10.75 832,800 +0.11(+1.03%)
Apr 08, 2021 10.57 10.65 10.19 10.64 752,272 +0.06(+0.57%)
Apr 07, 2021 10.67 10.84 10.45 10.58 628,062 -0.10(-0.94%)
Apr 06, 2021 10.77 11.07 10.64 10.68 1,063,495 -0.02(-0.19%)
Apr 05, 2021 10.87 10.96 10.58 10.70 690,535 -0.05(-0.47%)
Apr 01, 2021 10.93 10.99 10.67 10.75 847,000 +0.03(+0.28%)
Mar 31, 2021 10.82 11.00 10.62 10.72 1,162,553 -0.09(-0.83%)
Mar 30, 2021 10.42 10.89 10.40 10.81 1,155,951 +0.35(+3.35%)
Mar 29, 2021 10.78 10.94 10.43 10.46 781,144 -0.29(-2.70%)
Mar 26, 2021 10.74 10.85 10.56 10.75 2,533,100 +0.31(+2.97%)
Mar 25, 2021 10.00 10.47 9.700 10.44 1,334,518 +0.42(+4.19%)
Mar 24, 2021 10.44 10.60 10.01 10.02 1,230,433 -0.32(-3.09%)
Mar 23, 2021 10.61 10.72 10.13 10.34 2,058,114 -0.41(-3.81%)
Mar 22, 2021 11.31 11.41 10.42 10.75 2,215,173 -0.50(-4.44%)
Mar 19, 2021 11.43 11.71 11.20 11.25 3,525,500 -0.27(-2.34%)
Mar 18, 2021 12.20 12.36 11.39 11.52 2,789,522 -0.66(-5.42%)
Mar 17, 2021 12.02 12.37 11.92 12.18 2,066,857 +0.05(+0.41%)
Mar 16, 2021 12.60 12.84 11.93 12.13 1,407,449 -0.57(-4.49%)
Mar 15, 2021 12.77 13.12 12.62 12.70 2,479,483 -0.01(-0.08%)
Mar 12, 2021 12.15 12.98 12.08 12.71 2,852,600 +0.61(+5.04%)
Mar 11, 2021 12.10 12.35 11.94 12.10 1,926,879 +0.40(+3.42%)
Mar 10, 2021 11.57 11.91 11.49 11.70 1,073,122 +0.25(+2.18%)
Mar 09, 2021 11.85 11.85 11.41 11.45 1,788,136 -0.17(-1.46%)
Mar 08, 2021 11.21 11.79 11.20 11.62 1,478,187 +0.54(+4.87%)
Mar 05, 2021 11.10 11.29 10.52 11.08 1,931,600 +0.18(+1.65%)
Mar 04, 2021 11.49 11.68 10.84 10.90 1,876,934 -0.63(-5.46%)
Mar 03, 2021 11.69 12.00 11.50 11.53 1,149,109 +0.02(+0.17%)
Mar 02, 2021 11.23 11.86 11.18 11.51 1,260,518 +0.20(+1.77%)
Mar 01, 2021 11.50 11.52 10.96 11.31 1,632,959 +0.17(+1.53%)
Feb 26, 2021 11.28 11.52 10.78 11.14 1,133,000 -0.11(-0.98%)
Feb 25, 2021 11.39 11.74 11.18 11.25 2,306,108 +0.11(+0.99%)
Feb 24, 2021 12.36 12.75 11.13 11.14 3,278,090 +0.44(+4.11%)
Feb 23, 2021 10.52 11.02 10.29 10.70 1,424,666 -0.24(-2.19%)
Feb 22, 2021 10.60 11.26 10.55 10.94 2,061,881 +0.27(+2.53%)
Feb 19, 2021 10.02 10.69 10.00 10.67 1,458,300 +0.71(+7.13%)
Feb 18, 2021 10.12 10.16 9.700 9.960 859,753 -0.26(-2.54%)
Feb 17, 2021 10.17 10.26 9.880 10.22 528,281 +0.01(+0.10%)
Feb 16, 2021 10.12 10.43 10.11 10.21 688,492 +0.21(+2.10%)
Feb 12, 2021 10.20 10.26 9.830 10.00 947,300 -0.37(-3.57%)
Feb 11, 2021 10.38 10.78 10.18 10.37 760,924 -0.01(-0.10%)
Feb 10, 2021 10.63 10.63 10.20 10.38 995,914 -0.18(-1.70%)
Feb 09, 2021 11.14 11.20 10.52 10.56 851,734 -0.58(-5.21%)
Feb 08, 2021 10.80 11.29 10.80 11.14 1,013,375 +0.39(+3.63%)
Feb 05, 2021 10.88 11.07 10.68 10.75 725,300 +0.02(+0.19%)
Feb 04, 2021 10.86 10.94 10.45 10.73 784,214 -0.16(-1.47%)
Feb 03, 2021 10.88 11.14 10.85 10.89 748,824 +0.10(+0.93%)
Feb 02, 2021 10.86 10.86 10.33 10.79 892,648 +0.14(+1.31%)
Feb 01, 2021 10.20 10.83 10.16 10.65 945,175 +0.55(+5.45%)
Jan 29, 2021 10.07 10.28 9.870 10.10 798,100 +0.08(+0.80%)
Jan 28, 2021 9.830 10.19 9.670 10.02 1,107,375 +0.26(+2.66%)
Jan 27, 2021 9.750 10.10 9.510 9.760 1,146,437 -0.29(-2.89%)
Jan 26, 2021 10.37 10.54 9.930 10.05 988,786 -0.30(-2.90%)
Jan 25, 2021 10.63 10.70 10.06 10.35 780,860 -0.36(-3.36%)
Jan 22, 2021 10.59 10.83 10.46 10.71 764,500 -0.01(-0.09%)
Jan 21, 2021 10.75 11.22 10.54 10.72 1,180,297 +0.01(+0.09%)
Jan 20, 2021 10.71 10.97 10.51 10.71 645,786 +0.26(+2.49%)
Jan 19, 2021 10.91 11.00 10.32 10.45 850,633 -0.31(-2.88%)
Jan 15, 2021 10.82 10.82 10.39 10.76 1,120,300 -0.15(-1.37%)
Jan 14, 2021 11.06 11.36 10.90 10.91 1,029,854 +0.00(+0.00%)
Jan 13, 2021 11.73 11.85 10.86 10.91 1,117,438 -0.81(-6.91%)
Jan 12, 2021 11.39 11.90 11.24 11.72 959,522 +0.32(+2.81%)
Jan 11, 2021 11.30 11.60 11.09 11.40 942,717 -0.31(-2.65%)
Jan 08, 2021 12.27 12.30 11.57 11.71 1,173,900 -0.46(-3.78%)
Jan 07, 2021 11.88 12.94 11.85 12.17 1,656,229 +0.97(+8.66%)
Jan 06, 2021 10.70 11.46 10.64 11.20 1,117,557 +0.68(+6.46%)
Jan 05, 2021 10.14 10.55 10.12 10.52 545,582 +0.26(+2.53%)
Jan 04, 2021 10.76 10.89 10.07 10.26 701,093 -0.34(-3.21%)
Dec 31, 2020 10.60 10.60 10.60 490,736 +0.01(+0.09%)
Dec 30, 2020 10.38 10.75 10.34 10.59 490,736 +0.30(+2.92%)
Dec 29, 2020 10.44 10.47 9.890 10.29 885,879 -0.17(-1.63%)
Dec 28, 2020 10.57 10.96 10.38 10.46 689,524 +0.13(+1.26%)
Dec 24, 2020 10.59 10.59 10.16 10.33 242,300 -0.15(-1.43%)
Dec 23, 2020 9.900 10.62 9.900 10.48 1,043,707 +0.65(+6.61%)
Dec 22, 2020 9.770 9.990 9.560 9.830 768,477 +0.00(+0.00%)
Dec 21, 2020 9.480 9.900 9.240 9.830 1,148,651 +0.01(+0.10%)
Dec 18, 2020 10.29 10.43 9.730 9.820 1,152,700 -0.45(-4.38%)
Dec 17, 2020 10.72 10.73 10.23 10.27 865,367 -0.35(-3.30%)
Dec 16, 2020 10.56 10.85 10.46 10.62 887,163 +0.26(+2.51%)
Dec 15, 2020 10.10 10.38 9.750 10.36 1,013,961 +0.43(+4.33%)
Dec 14, 2020 10.50 10.53 9.890 9.930 1,003,758 -0.35(-3.40%)
Dec 11, 2020 10.25 10.33 9.934 10.28 876,700 -0.22(-2.10%)
Dec 10, 2020 10.45 10.59 10.17 10.50 834,435 -0.10(-0.94%)
Dec 09, 2020 10.67 10.90 10.56 10.60 1,170,355 +0.08(+0.76%)
Dec 08, 2020 10.57 10.90 10.32 10.52 1,088,151 -0.32(-2.95%)
Dec 07, 2020 11.10 11.10 10.78 10.84 1,000,275 -0.22(-1.99%)
Dec 04, 2020 10.91 11.22 10.75 11.06 1,364,500 +0.29(+2.69%)
Dec 03, 2020 10.88 10.97 10.42 10.77 1,057,484 -0.14(-1.28%)
Dec 02, 2020 10.84 11.00 10.41 10.91 1,202,268 -0.01(-0.09%)
Dec 01, 2020 10.93 11.46 10.83 10.92 788,597 +0.27(+2.54%)
Nov 30, 2020 11.13 11.15 10.61 10.65 881,944 -0.48(-4.31%)
Nov 27, 2020 11.03 11.19 10.67 11.13 413,400 +0.00(+0.00%)
Nov 25, 2020 11.17 11.30 10.51 11.13 1,224,300 -0.27(-2.37%)
Nov 24, 2020 10.96 11.69 10.89 11.40 1,049,947 +0.71(+6.64%)
Nov 23, 2020 10.50 10.83 10.41 10.69 853,421 +0.41(+3.99%)
Nov 20, 2020 9.990 10.29 9.860 10.28 988,600 +0.21(+2.09%)
Nov 19, 2020 10.34 10.66 9.980 10.07 1,271,765 +0.31(+3.18%)
Nov 18, 2020 9.150 10.43 9.120 9.760 2,454,852 +0.64(+7.02%)
Nov 17, 2020 8.900 9.190 8.660 9.120 612,470 +0.06(+0.66%)
Nov 16, 2020 8.750 9.220 8.580 9.060 1,441,605 +0.56(+6.59%)
Nov 13, 2020 8.320 8.520 8.150 8.500 620,400 +0.34(+4.17%)
Nov 12, 2020 8.240 8.360 8.030 8.160 788,703 -0.18(-2.16%)
Nov 11, 2020 8.700 8.716 8.220 8.340 424,155 -0.28(-3.25%)
Nov 10, 2020 8.510 8.890 8.430 8.620 951,302 +0.32(+3.86%)
Nov 09, 2020 8.860 8.970 8.200 8.300 1,498,837 +0.37(+4.67%)
Nov 06, 2020 8.240 8.260 7.825 7.930 932,300 -0.25(-3.06%)
Nov 05, 2020 7.950 8.380 7.890 8.180 971,619 +0.33(+4.20%)
Nov 04, 2020 8.350 8.650 7.720 7.850 1,467,467 -0.69(-8.08%)
Nov 03, 2020 7.750 8.660 7.700 8.540 2,535,756 +1.16(+15.72%)
Nov 02, 2020 8.070 8.790 7.100 7.380 3,063,303 -1.24(-14.39%)
Oct 30, 2020 8.530 8.700 8.140 8.620 1,129,800 +0.03(+0.35%)
Oct 29, 2020 8.180 8.620 8.020 8.590 932,284 +0.33(+4.00%)
Oct 28, 2020 8.500 8.650 8.190 8.260 1,255,106 -0.64(-7.19%)
Oct 27, 2020 9.040 9.180 8.790 8.900 1,166,578 -0.23(-2.52%)
Oct 26, 2020 8.960 9.150 8.780 9.130 729,595 -0.08(-0.87%)
Oct 23, 2020 9.460 9.600 9.175 9.210 573,400 -0.12(-1.29%)
Oct 22, 2020 8.920 9.420 8.900 9.330 702,229 +0.51(+5.78%)
Oct 21, 2020 8.790 8.975 8.670 8.820 509,154 +0.03(+0.34%)
Oct 20, 2020 8.720 8.990 8.570 8.790 654,538 +0.25(+2.93%)
Oct 19, 2020 8.770 8.910 8.530 8.540 484,078 -0.22(-2.51%)
Oct 16, 2020 8.870 8.950 8.640 8.760 470,000 -0.08(-0.90%)
Oct 15, 2020 8.480 8.870 8.410 8.840 684,959 +0.05(+0.57%)
Oct 14, 2020 8.810 9.000 8.763 8.790 619,896 +0.06(+0.69%)
Oct 13, 2020 8.330 8.850 8.220 8.730 695,011 +0.16(+1.87%)
Oct 12, 2020 8.800 9.010 8.510 8.570 814,204 -0.25(-2.83%)
Oct 09, 2020 9.110 9.330 8.810 8.820 701,700 -0.21(-2.33%)
Oct 08, 2020 9.100 9.380 8.890 9.030 1,149,571 +0.08(+0.89%)
Oct 07, 2020 8.540 9.000 8.500 8.950 1,160,298 +0.59(+7.06%)
Oct 06, 2020 8.490 8.860 8.260 8.360 1,332,795 +0.03(+0.36%)
Oct 05, 2020 7.720 8.390 7.720 8.330 1,722,125 +0.78(+10.33%)
Oct 02, 2020 6.940 7.618 6.890 7.550 822,700 +0.35(+4.86%)
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.