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

Tim Participacoes S.A. (NY: TSU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 12.89 12.90 12.73 12.86 1,017,553 +0.15(+1.17%)
Oct 28, 2016 12.71 12.89 12.66 12.71 1,521,486 -0.08(-0.65%)
Oct 27, 2016 12.99 13.00 12.73 12.79 2,414,296 -0.06(-0.51%)
Oct 26, 2016 12.72 12.91 12.71 12.86 1,129,755 +0.04(+0.29%)
Oct 25, 2016 12.73 12.90 12.69 12.82 962,797 -0.01(-0.07%)
Oct 24, 2016 12.93 12.99 12.72 12.83 695,955 +0.00(+0.00%)
Oct 21, 2016 12.53 12.84 12.53 12.83 769,862 +0.11(+0.88%)
Oct 20, 2016 12.55 12.76 12.53 12.72 647,914 +0.09(+0.74%)
Oct 19, 2016 12.62 12.70 12.55 12.63 1,145,628 +0.03(+0.22%)
Oct 18, 2016 12.48 12.65 12.34 12.60 1,871,399 +0.32(+2.57%)
Oct 17, 2016 12.55 12.55 12.19 12.28 2,282,120 +0.14(+1.15%)
Oct 14, 2016 12.36 12.42 12.14 12.14 1,308,381 -0.02(-0.15%)
Oct 13, 2016 12.07 12.25 12.01 12.16 2,335,617 -0.02(-0.15%)
Oct 12, 2016 12.10 12.20 12.06 12.18 1,090,836 +0.01(+0.08%)
Oct 11, 2016 12.02 12.18 11.99 12.17 2,088,612 +0.10(+0.85%)
Oct 10, 2016 11.90 12.13 11.89 12.07 1,397,139 +0.13(+1.09%)
Oct 07, 2016 11.78 12.00 11.72 11.94 749,272 +0.29(+2.47%)
Oct 06, 2016 11.42 11.75 11.42 11.65 1,014,949 -0.08(-0.71%)
Oct 05, 2016 11.57 11.79 11.55 11.74 775,609 +0.33(+2.93%)
Oct 04, 2016 11.53 11.58 11.29 11.40 757,774 -0.15(-1.29%)
Oct 03, 2016 11.36 11.58 11.30 11.55 767,639 +0.19(+1.63%)
Sep 30, 2016 11.44 11.55 11.34 11.36 545,857 +0.02(+0.16%)
Sep 29, 2016 11.52 11.71 11.30 11.35 1,212,746 -0.21(-1.85%)
Sep 28, 2016 11.34 11.56 11.26 11.56 2,419,243 +0.23(+2.05%)
Sep 27, 2016 11.30 11.36 11.14 11.33 1,087,671 +0.07(+0.58%)
Sep 26, 2016 11.20 11.31 11.14 11.26 1,069,832 +0.00(+0.00%)
Sep 23, 2016 11.37 11.48 11.25 11.26 613,583 -0.19(-1.70%)
Sep 22, 2016 11.49 11.62 11.33 11.46 1,828,521 +0.24(+2.15%)
Sep 21, 2016 11.20 11.30 10.96 11.22 2,286,613 +0.12(+1.09%)
Sep 20, 2016 11.21 11.31 11.09 11.10 622,748 -0.04(-0.33%)
Sep 19, 2016 11.37 11.41 11.04 11.13 713,027 -0.11(-0.99%)
Sep 16, 2016 11.23 11.31 11.16 11.24 937,258 -0.07(-0.66%)
Sep 15, 2016 10.97 11.36 10.86 11.32 937,771 +0.38(+3.48%)
Sep 14, 2016 10.98 11.05 10.85 10.94 1,637,362 -0.03(-0.25%)
Sep 13, 2016 11.23 11.23 10.83 10.97 1,394,871 -0.44(-3.83%)
Sep 12, 2016 11.17 11.42 11.10 11.40 1,049,396 -0.01(-0.08%)
Sep 09, 2016 11.77 11.82 11.36 11.41 1,353,127 -0.70(-5.75%)
Sep 08, 2016 12.43 12.55 12.08 12.11 789,183 -0.43(-3.41%)
Sep 07, 2016 12.38 12.54 12.35 12.53 622,015 +0.15(+1.20%)
Sep 06, 2016 11.98 12.45 11.96 12.39 735,867 +0.33(+2.77%)
Sep 02, 2016 12.13 12.05 12.05 12.05 827,596 +0.04(+0.31%)
Sep 01, 2016 11.88 12.09 11.80 12.01 563,828 +0.04(+0.31%)
Aug 31, 2016 11.89 12.01 11.75 11.98 839,390 +0.22(+1.90%)
Aug 30, 2016 11.81 11.89 11.65 11.75 425,966 -0.12(-1.02%)
Aug 29, 2016 11.65 11.96 11.63 11.88 540,959 +0.21(+1.83%)
Aug 26, 2016 11.92 12.13 11.59 11.66 948,285 -0.25(-2.10%)
Aug 25, 2016 11.90 12.04 11.88 11.91 530,766 -0.06(-0.47%)
Aug 24, 2016 11.77 12.14 11.70 11.97 665,333 +0.03(+0.23%)
Aug 23, 2016 11.97 12.13 11.92 11.94 706,180 +0.06(+0.47%)
Aug 22, 2016 12.01 12.01 11.72 11.88 858,545 -0.20(-1.61%)
Aug 19, 2016 12.10 12.11 11.92 12.08 718,679 -0.09(-0.76%)
Aug 18, 2016 12.22 12.29 12.07 12.17 1,457,389 -0.04(-0.30%)
Aug 17, 2016 12.14 12.26 11.95 12.21 1,208,047 -0.04(-0.30%)
Aug 16, 2016 12.54 12.54 12.19 12.25 917,567 +0.02(+0.15%)
Aug 15, 2016 12.17 12.37 12.17 12.23 1,519,164 +0.12(+1.00%)
Aug 12, 2016 11.91 12.21 11.88 12.11 539,195 -0.08(-0.68%)
Aug 11, 2016 12.03 12.21 11.98 12.19 624,280 +0.20(+1.70%)
Aug 10, 2016 12.18 12.21 11.92 11.99 712,971 -0.10(-0.84%)
Aug 09, 2016 12.16 12.16 12.00 12.09 609,747 +0.06(+0.54%)
Aug 08, 2016 11.89 12.11 11.89 12.02 718,575 +0.08(+0.70%)
Aug 05, 2016 12.14 12.14 11.74 11.94 1,195,298 -0.15(-1.23%)
Aug 04, 2016 12.06 12.24 11.97 12.09 623,351 +0.10(+0.85%)
Aug 03, 2016 11.58 12.01 11.50 11.99 867,842 +0.27(+2.30%)
Aug 02, 2016 11.88 11.99 11.61 11.72 698,272 -0.18(-1.48%)
Aug 01, 2016 11.87 11.97 11.75 11.89 1,279,964 -0.07(-0.62%)
Jul 29, 2016 11.93 12.08 11.77 11.97 1,515,271 +0.18(+1.50%)
Jul 28, 2016 11.79 11.83 11.50 11.79 1,259,043 +0.00(+0.00%)
Jul 27, 2016 11.63 11.84 11.51 11.79 2,292,935 +0.11(+0.95%)
Jul 26, 2016 11.10 11.88 11.10 11.68 2,250,304 +0.59(+5.36%)
Jul 25, 2016 11.23 11.29 10.97 11.09 1,410,238 -0.29(-2.53%)
Jul 22, 2016 11.24 11.37 11.13 11.37 1,185,063 +0.18(+1.58%)
Jul 21, 2016 11.15 11.36 11.07 11.20 2,830,874 +0.02(+0.17%)
Jul 20, 2016 11.10 11.25 11.04 11.18 943,378 +0.07(+0.67%)
Jul 19, 2016 10.93 11.10 10.87 11.10 787,540 +0.01(+0.08%)
Jul 18, 2016 10.87 11.14 10.82 11.10 584,202 +0.16(+1.44%)
Jul 15, 2016 10.99 11.10 10.82 10.94 980,866 -0.15(-1.34%)
Jul 14, 2016 10.84 11.11 10.69 11.09 2,291,887 +0.39(+3.65%)
Jul 13, 2016 10.32 10.72 10.27 10.70 1,185,097 +0.46(+4.54%)
Jul 12, 2016 10.39 10.53 10.23 10.23 735,362 +0.02(+0.18%)
Jul 11, 2016 10.08 10.21 10.08 10.21 455,593 +0.17(+1.66%)
Jul 08, 2016 9.823 10.09 9.600 10.05 678,682 +0.45(+4.64%)
Jul 07, 2016 9.470 9.703 9.470 9.600 1,049,333 +0.18(+1.87%)
Jul 06, 2016 9.498 9.508 9.303 9.424 789,040 -0.20(-2.12%)
Jul 05, 2016 9.638 9.749 9.540 9.628 905,872 -0.43(-4.25%)
Jul 01, 2016 9.851 10.06 10.06 10.06 623,282 +0.26(+2.65%)
Jun 30, 2016 9.730 9.842 9.531 9.795 1,102,081 +0.16(+1.64%)
Jun 29, 2016 9.517 9.712 9.475 9.638 1,438,949 +0.43(+4.64%)
Jun 28, 2016 8.783 9.257 8.783 9.210 834,607 +0.49(+5.64%)
Jun 27, 2016 8.969 8.983 8.523 8.718 1,253,672 -0.21(-2.39%)
Jun 24, 2016 9.136 9.340 8.876 8.932 1,386,882 -0.71(-7.41%)
Jun 23, 2016 9.470 9.647 9.238 9.647 879,619 +0.38(+4.11%)
Jun 22, 2016 9.378 9.470 9.238 9.266 966,694 -0.11(-1.19%)
Jun 21, 2016 9.508 9.526 9.275 9.378 1,333,377 +0.12(+1.30%)
Jun 20, 2016 9.266 9.405 9.155 9.257 1,114,601 +0.19(+2.05%)
Jun 17, 2016 8.876 9.136 8.765 9.071 2,064,860 +0.29(+3.28%)
Jun 16, 2016 8.830 8.830 8.551 8.783 815,116 -0.20(-2.27%)
Jun 15, 2016 8.579 8.997 8.579 8.988 3,222,486 +0.36(+4.20%)
Jun 14, 2016 8.783 8.913 8.496 8.626 1,989,066 -0.15(-1.69%)
Jun 13, 2016 8.885 8.997 8.765 8.774 715,286 -0.37(-4.06%)
Jun 10, 2016 9.266 9.266 9.043 9.145 1,411,503 -0.31(-3.24%)
Jun 09, 2016 9.628 9.628 9.340 9.452 1,642,470 -0.30(-3.05%)
Jun 08, 2016 9.712 9.916 9.693 9.749 1,148,155 +0.17(+1.74%)
Jun 07, 2016 9.043 9.628 9.043 9.582 937,117 +0.43(+4.67%)
Jun 06, 2016 9.285 9.350 9.099 9.155 543,762 -0.06(-0.71%)
Jun 03, 2016 9.043 9.252 8.988 9.220 762,985 +0.32(+3.55%)
Jun 02, 2016 8.923 8.997 8.830 8.904 668,304 -0.11(-1.24%)
Jun 01, 2016 8.997 9.034 8.904 9.015 815,148 -0.16(-1.72%)
May 31, 2016 9.006 9.220 8.969 9.173 822,550 +0.20(+2.28%)
May 27, 2016 9.062 8.969 8.969 8.969 1,027,064 -0.19(-2.13%)
May 26, 2016 9.080 9.215 9.053 9.164 514,604 +0.13(+1.44%)
May 25, 2016 8.997 9.220 8.950 9.034 755,047 +0.10(+1.14%)
May 24, 2016 8.904 9.053 8.839 8.932 623,937 +0.13(+1.48%)
May 23, 2016 8.774 8.904 8.644 8.802 874,829 -0.24(-2.67%)
May 20, 2016 9.090 9.201 9.006 9.043 669,857 +0.04(+0.41%)
May 19, 2016 9.127 9.164 8.913 9.006 714,144 -0.21(-2.32%)
May 18, 2016 9.396 9.433 9.136 9.220 872,336 -0.38(-3.97%)
May 17, 2016 9.703 9.805 9.517 9.600 927,063 -0.12(-1.24%)
May 16, 2016 9.703 9.925 9.703 9.721 774,201 +0.08(+0.87%)
May 13, 2016 9.870 9.990 9.638 9.638 1,094,620 -0.47(-4.68%)
May 12, 2016 9.786 10.19 9.675 10.11 1,456,486 +0.28(+2.83%)
May 11, 2016 9.925 10.06 9.703 9.833 917,501 +0.07(+0.76%)
May 10, 2016 9.452 9.758 9.424 9.758 668,863 +0.45(+4.79%)
May 09, 2016 9.526 9.545 9.099 9.313 1,137,776 -0.28(-2.90%)
May 06, 2016 9.387 9.698 9.266 9.591 644,935 +0.17(+1.77%)
May 05, 2016 9.647 9.693 9.359 9.424 693,743 -0.21(-2.22%)
May 04, 2016 9.805 9.842 9.591 9.638 846,803 -0.27(-2.72%)
May 03, 2016 9.981 10.06 9.842 9.907 1,005,517 -0.30(-2.91%)
May 02, 2016 10.12 10.27 10.09 10.20 899,965 -0.09(-0.90%)
Apr 29, 2016 10.11 10.33 10.08 10.30 1,472,745 +0.33(+3.36%)
Apr 28, 2016 10.33 10.39 9.921 9.963 977,458 -0.37(-3.59%)
Apr 27, 2016 10.27 10.39 10.16 10.33 648,643 +0.07(+0.72%)
Apr 26, 2016 10.12 10.36 10.06 10.26 663,000 +0.27(+2.69%)
Apr 25, 2016 10.77 10.84 9.925 9.990 1,393,777 -0.41(-3.93%)
Apr 22, 2016 10.06 10.55 10.06 10.40 2,012,160 +0.19(+1.91%)
Apr 21, 2016 9.749 10.36 9.647 10.20 2,434,630 +0.46(+4.77%)
Apr 20, 2016 9.805 9.916 9.712 9.740 985,607 +0.00(+0.02%)
Apr 19, 2016 9.449 9.792 9.419 9.738 871,071 +0.27(+2.87%)
Apr 18, 2016 9.430 9.638 9.340 9.467 909,098 -0.17(-1.78%)
Apr 15, 2016 9.611 9.715 9.467 9.638 1,418,315 -0.02(-0.19%)
Apr 14, 2016 9.828 9.855 9.620 9.656 1,364,309 -0.10(-1.02%)
Apr 13, 2016 9.964 10.03 9.711 9.756 2,728,221 +0.12(+1.22%)
Apr 12, 2016 9.430 9.693 9.232 9.638 1,667,496 +0.27(+2.90%)
Apr 11, 2016 9.530 9.638 9.358 9.367 1,142,746 -0.06(-0.67%)
Apr 08, 2016 9.566 9.575 9.367 9.430 1,112,771 +0.32(+3.47%)
Apr 07, 2016 9.168 9.286 9.033 9.114 994,254 -0.03(-0.30%)
Apr 06, 2016 9.349 9.449 9.055 9.141 1,756,373 -0.13(-1.37%)
Apr 05, 2016 9.440 9.575 9.254 9.268 1,428,128 -0.41(-4.21%)
Apr 04, 2016 10.02 10.03 9.629 9.675 2,009,163 -0.45(-4.46%)
Apr 01, 2016 9.910 10.26 9.846 10.13 1,201,961 +0.13(+1.27%)
Mar 31, 2016 10.26 10.33 9.910 10.00 1,539,369 -0.29(-2.81%)
Mar 30, 2016 10.37 10.62 10.28 10.29 1,626,918 +0.06(+0.62%)
Mar 29, 2016 10.05 10.29 9.937 10.23 818,109 +0.06(+0.62%)
Mar 28, 2016 10.16 10.23 9.964 10.16 1,160,870 +0.14(+1.35%)
Mar 24, 2016 9.756 10.03 10.03 10.03 1,100,682 +0.20(+2.02%)
Mar 23, 2016 10.05 10.05 9.810 9.828 1,758,527 -0.39(-3.81%)
Mar 22, 2016 10.14 10.23 9.738 10.22 1,820,549 +0.12(+1.16%)
Mar 21, 2016 9.837 10.53 9.684 10.10 3,910,578 +0.38(+3.91%)
Mar 18, 2016 10.14 10.18 9.562 9.720 2,774,644 -0.33(-3.24%)
Mar 17, 2016 9.837 10.11 9.530 10.05 1,801,477 +0.69(+7.34%)
Mar 16, 2016 8.933 9.367 8.807 9.358 1,208,249 +0.35(+3.92%)
Mar 15, 2016 9.132 9.277 8.843 9.005 1,022,488 -0.47(-4.96%)
Mar 14, 2016 9.494 9.629 9.268 9.476 1,182,333 -0.14(-1.50%)
Mar 11, 2016 9.458 9.638 9.204 9.620 2,151,074 +0.16(+1.72%)
Mar 10, 2016 9.394 9.485 9.033 9.458 1,898,111 +0.22(+2.35%)
Mar 09, 2016 9.268 9.440 9.132 9.241 1,742,080 +0.20(+2.20%)
Mar 08, 2016 9.458 9.476 8.870 9.042 1,737,785 -0.11(-1.19%)
Mar 07, 2016 9.313 9.372 9.042 9.150 1,619,759 -0.14(-1.46%)
Mar 04, 2016 9.322 9.467 9.114 9.286 3,001,278 +0.42(+4.80%)
Mar 03, 2016 8.770 9.033 8.517 8.861 1,919,274 +0.40(+4.70%)
Mar 02, 2016 8.373 8.472 8.210 8.463 1,306,006 +0.11(+1.30%)
Mar 01, 2016 7.966 8.382 7.911 8.354 1,678,148 +0.45(+5.72%)
Feb 29, 2016 7.794 7.957 7.694 7.902 1,648,085 +0.30(+3.92%)
Feb 26, 2016 7.487 7.640 7.441 7.604 1,516,633 +0.24(+3.32%)
Feb 25, 2016 7.432 7.568 7.242 7.360 826,386 +0.05(+0.74%)
Feb 24, 2016 7.098 7.324 7.034 7.306 611,320 +0.03(+0.37%)
Feb 23, 2016 7.514 7.532 7.269 7.279 891,028 -0.27(-3.59%)
Feb 22, 2016 7.342 7.640 7.306 7.550 1,744,002 +0.47(+6.64%)
Feb 19, 2016 7.242 7.260 6.971 7.080 819,603 -0.07(-1.01%)
Feb 18, 2016 7.080 7.179 6.980 7.152 1,350,809 +0.02(+0.25%)
Feb 17, 2016 7.080 7.396 7.053 7.134 2,273,706 +0.08(+1.15%)
Feb 16, 2016 6.808 7.116 6.781 7.053 1,255,409 +0.27(+4.00%)
Feb 12, 2016 6.492 6.781 6.781 6.781 1,135,963 +0.34(+5.34%)
Feb 11, 2016 6.682 6.718 6.402 6.438 1,187,905 -0.39(-5.70%)
Feb 10, 2016 6.808 6.953 6.799 6.826 1,582,334 +0.06(+0.94%)
Feb 09, 2016 6.754 6.840 6.664 6.763 1,425,230 -0.03(-0.40%)
Feb 08, 2016 6.890 6.926 6.718 6.790 1,826,949 -0.13(-1.83%)
Feb 05, 2016 7.523 7.523 6.908 6.917 2,303,900 -0.52(-7.05%)
Feb 04, 2016 7.306 7.559 7.279 7.441 1,388,537 +0.24(+3.26%)
Feb 03, 2016 7.071 7.224 6.872 7.206 1,135,098 +0.31(+4.46%)
Feb 02, 2016 7.170 7.170 6.876 6.899 2,144,300 -0.44(-6.03%)
Feb 01, 2016 7.134 7.378 7.062 7.342 1,543,042 +0.19(+2.65%)
Jan 29, 2016 6.790 7.188 6.587 7.152 2,849,457 +0.45(+6.75%)
Jan 28, 2016 7.134 7.179 6.664 6.700 1,113,924 -0.32(-4.51%)
Jan 27, 2016 6.727 7.107 6.709 7.016 1,851,263 +0.30(+4.44%)
Jan 26, 2016 6.646 6.768 6.628 6.718 1,174,583 +0.01(+0.13%)
Jan 25, 2016 6.799 6.881 6.655 6.709 1,066,239 -0.14(-2.11%)
Jan 22, 2016 6.998 7.025 6.772 6.854 1,332,385 +0.21(+3.13%)
Jan 21, 2016 6.628 6.763 6.591 6.646 703,660 -0.13(-1.87%)
Jan 20, 2016 6.465 6.845 6.402 6.772 1,386,124 +0.14(+2.18%)
Jan 19, 2016 6.637 6.727 6.582 6.628 1,330,778 +0.00(+0.00%)
Jan 15, 2016 6.709 6.628 6.628 6.628 1,189,493 -0.31(-4.43%)
Jan 14, 2016 6.727 6.953 6.600 6.935 1,159,547 +0.14(+1.99%)
Jan 13, 2016 6.926 7.025 6.799 6.799 1,023,306 -0.06(-0.92%)
Jan 12, 2016 6.944 6.953 6.745 6.863 756,148 +0.11(+1.61%)
Jan 11, 2016 6.989 7.007 6.673 6.754 1,213,633 -0.07(-1.06%)
Jan 08, 2016 7.315 7.351 6.790 6.826 1,670,147 -0.45(-6.21%)
Jan 07, 2016 7.269 7.713 7.224 7.279 1,992,505 -0.36(-4.73%)
Jan 06, 2016 7.432 7.658 7.405 7.640 1,189,192 +0.04(+0.48%)
Jan 05, 2016 7.586 7.685 7.559 7.604 935,109 -0.01(-0.12%)
Jan 04, 2016 7.523 7.667 7.423 7.613 777,345 -0.05(-0.71%)
Dec 31, 2015 7.722 7.667 7.667 7.667 580,424 -0.10(-1.28%)
Dec 30, 2015 7.749 7.830 7.731 7.767 666,293 -0.17(-2.16%)
Dec 29, 2015 8.174 8.210 7.875 7.939 970,807 -0.09(-1.13%)
Dec 28, 2015 8.020 8.083 7.930 8.029 493,318 -0.02(-0.22%)
Dec 24, 2015 8.038 8.047 8.047 8.047 261,235 -0.03(-0.34%)
Dec 23, 2015 7.920 8.174 7.857 8.074 822,238 +0.26(+3.36%)
Dec 22, 2015 7.722 7.857 7.667 7.812 936,043 -0.03(-0.35%)
Dec 21, 2015 7.785 7.848 7.586 7.839 1,665,092 -0.04(-0.46%)
Dec 18, 2015 8.137 8.291 7.830 7.875 2,063,692 -0.52(-6.24%)
Dec 17, 2015 8.590 8.603 8.309 8.400 2,004,069 -0.06(-0.75%)
Dec 16, 2015 7.731 8.499 7.731 8.463 4,524,420 +0.58(+7.34%)
Dec 15, 2015 7.776 7.957 7.658 7.884 1,586,790 +0.25(+3.32%)
Dec 14, 2015 7.713 7.767 7.568 7.631 1,515,997 -0.09(-1.17%)
Dec 11, 2015 8.165 8.192 7.694 7.722 1,415,887 -0.52(-6.26%)
Dec 10, 2015 8.300 8.463 8.237 8.237 1,111,431 -0.19(-2.25%)
Dec 09, 2015 8.508 8.587 8.345 8.427 2,002,371 +0.05(+0.54%)
Dec 08, 2015 8.309 8.445 8.127 8.382 1,678,576 -0.12(-1.38%)
Dec 07, 2015 8.671 8.671 8.463 8.499 968,466 -0.05(-0.63%)
Dec 04, 2015 8.635 8.644 8.336 8.553 1,646,566 -0.25(-2.87%)
Dec 03, 2015 9.005 9.123 8.779 8.807 2,558,195 +0.02(+0.21%)
Dec 02, 2015 9.204 9.213 8.662 8.789 2,307,363 -0.26(-2.90%)
Dec 01, 2015 9.005 9.123 8.888 9.051 1,007,566 +0.03(+0.30%)
Nov 30, 2015 9.186 9.186 8.915 9.024 3,194,273 -0.45(-4.77%)
Nov 27, 2015 9.946 9.946 9.467 9.476 797,261 -0.30(-3.05%)
Nov 25, 2015 9.837 9.774 9.774 9.774 1,338,691 -0.38(-3.74%)
Nov 24, 2015 10.10 10.33 10.07 10.15 714,941 -0.16(-1.58%)
Nov 23, 2015 10.39 10.43 10.22 10.32 1,112,850 +0.03(+0.26%)
Nov 20, 2015 10.29 10.43 10.22 10.29 955,370 +0.08(+0.80%)
Nov 19, 2015 9.955 10.22 9.901 10.21 1,168,364 +0.37(+3.77%)
Nov 18, 2015 9.675 9.946 9.656 9.837 1,228,579 +0.14(+1.49%)
Nov 17, 2015 9.855 9.919 9.593 9.693 1,408,724 +0.11(+1.13%)
Nov 16, 2015 9.449 9.675 9.412 9.584 741,379 +0.06(+0.66%)
Nov 13, 2015 9.756 9.837 9.494 9.521 1,291,459 -0.24(-2.41%)
Nov 12, 2015 9.855 10.05 9.693 9.756 1,517,845 -0.31(-3.06%)
Nov 11, 2015 10.49 10.52 10.01 10.06 1,338,225 -0.10(-0.98%)
Nov 10, 2015 9.864 10.20 9.666 10.16 1,752,272 +0.38(+3.88%)
Nov 09, 2015 10.01 10.12 9.729 9.783 1,103,987 -0.44(-4.33%)
Nov 06, 2015 10.10 10.25 9.801 10.23 2,347,675 +0.11(+1.07%)
Nov 05, 2015 10.31 10.40 10.02 10.12 1,846,419 -0.24(-2.27%)
Nov 04, 2015 10.39 10.53 10.29 10.35 2,627,856 +0.16(+1.60%)
Nov 03, 2015 10.09 10.29 9.937 10.19 2,486,762 +0.37(+3.78%)
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.