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 (%)
Apr 30, 2014 23.26 23.48 23.13 23.31 665,758 +0.00(+0.00%)
Apr 29, 2014 23.42 23.60 23.11 23.31 2,070,400 +0.27(+1.17%)
Apr 28, 2014 22.52 23.13 22.32 23.05 1,351,896 +0.73(+3.26%)
Apr 25, 2014 21.62 22.46 21.40 22.32 1,699,431 +0.65(+3.00%)
Apr 24, 2014 21.75 21.75 21.21 21.67 1,010,019 +0.00(+0.00%)
Apr 23, 2014 21.69 21.80 21.46 21.67 970,777 +0.01(+0.04%)
Apr 22, 2014 21.36 21.80 21.22 21.66 786,905 +0.21(+0.97%)
Apr 21, 2014 21.66 21.72 21.28 21.45 335,314 -0.14(-0.64%)
Apr 17, 2014 20.93 21.59 21.59 21.59 1,051,955 +0.59(+2.81%)
Apr 16, 2014 20.32 21.04 20.32 21.00 2,226,822 +0.64(+3.15%)
Apr 15, 2014 20.66 20.80 19.87 20.36 1,659,664 -0.55(-2.61%)
Apr 14, 2014 21.35 21.39 20.78 20.91 1,058,845 -0.42(-1.99%)
Apr 11, 2014 21.17 21.81 21.17 21.33 1,089,889 -0.58(-2.65%)
Apr 10, 2014 22.43 22.69 21.88 21.91 1,851,489 -0.42(-1.90%)
Apr 09, 2014 21.89 22.43 21.72 22.34 1,657,763 +0.61(+2.79%)
Apr 08, 2014 22.39 22.43 21.62 21.73 1,589,153 -0.23(-1.06%)
Apr 07, 2014 22.49 22.64 21.68 21.96 1,892,334 -0.55(-2.46%)
Apr 04, 2014 23.05 23.19 22.47 22.52 795,788 -0.11(-0.50%)
Apr 03, 2014 22.96 22.98 22.27 22.63 1,120,924 -0.18(-0.80%)
Apr 02, 2014 22.48 22.92 22.40 22.81 714,681 +0.26(+1.15%)
Apr 01, 2014 22.60 22.81 22.33 22.55 778,248 +0.06(+0.27%)
Mar 31, 2014 22.43 22.55 22.22 22.49 884,747 +0.10(+0.46%)
Mar 28, 2014 22.43 22.76 22.30 22.39 1,004,138 +0.15(+0.66%)
Mar 27, 2014 22.35 22.38 21.93 22.24 1,421,767 +0.40(+1.82%)
Mar 26, 2014 21.48 22.41 21.46 21.84 1,853,938 +0.87(+4.13%)
Mar 25, 2014 21.36 21.44 20.94 20.98 698,067 -0.30(-1.43%)
Mar 24, 2014 21.41 21.64 21.01 21.28 764,873 -0.43(-1.99%)
Mar 21, 2014 21.36 22.13 21.35 21.71 929,554 +0.20(+0.93%)
Mar 20, 2014 21.01 21.60 20.68 21.51 1,047,989 +0.72(+3.46%)
Mar 19, 2014 21.13 21.29 20.71 20.79 638,558 -0.35(-1.64%)
Mar 18, 2014 20.56 21.28 20.52 21.14 1,172,764 +0.55(+2.69%)
Mar 17, 2014 20.59 20.86 20.50 20.59 567,123 -0.08(-0.38%)
Mar 14, 2014 20.38 20.94 20.38 20.66 591,463 +0.04(+0.21%)
Mar 13, 2014 21.27 21.37 20.51 20.62 1,128,105 -0.56(-2.66%)
Mar 12, 2014 20.78 21.21 20.72 21.18 951,514 +0.31(+1.49%)
Mar 11, 2014 20.88 21.09 20.72 20.87 1,080,544 +0.05(+0.25%)
Mar 10, 2014 21.42 21.46 20.67 20.82 1,038,825 -0.55(-2.55%)
Mar 07, 2014 21.31 21.64 21.11 21.37 1,929,506 -0.12(-0.56%)
Mar 06, 2014 21.69 22.00 21.42 21.49 1,949,511 -0.03(-0.12%)
Mar 05, 2014 21.02 21.53 20.78 21.51 2,695,013 +0.47(+2.22%)
Mar 04, 2014 21.32 21.48 20.85 21.04 1,031,078 +0.11(+0.54%)
Mar 03, 2014 21.12 21.19 20.82 20.93 1,547,403 -0.50(-2.34%)
Feb 28, 2014 21.30 21.82 21.00 21.43 3,271,149 -0.07(-0.32%)
Feb 27, 2014 20.72 21.76 20.65 21.50 3,900,571 +0.75(+3.63%)
Feb 26, 2014 20.79 20.97 20.60 20.75 1,196,496 -0.28(-1.32%)
Feb 25, 2014 21.08 21.13 20.68 21.03 1,649,275 -0.17(-0.82%)
Feb 24, 2014 21.74 21.82 21.17 21.20 1,361,176 -0.62(-2.86%)
Feb 21, 2014 21.90 22.11 21.70 21.82 796,270 -0.04(-0.20%)
Feb 20, 2014 21.82 22.11 21.40 21.87 1,288,714 -0.07(-0.32%)
Feb 19, 2014 22.09 22.23 21.61 21.94 1,684,342 -0.36(-1.63%)
Feb 18, 2014 23.13 23.16 22.27 22.30 1,131,784 -0.63(-2.76%)
Feb 14, 2014 22.86 22.93 22.93 22.93 851,236 -0.03(-0.11%)
Feb 13, 2014 22.51 23.02 22.49 22.96 1,173,074 +0.29(+1.30%)
Feb 12, 2014 23.15 23.39 22.63 22.66 2,269,875 -0.39(-1.69%)
Feb 11, 2014 22.21 23.13 22.18 23.05 2,008,611 -0.11(-0.49%)
Feb 10, 2014 23.27 23.40 22.79 23.17 1,754,785 -0.60(-2.52%)
Feb 07, 2014 23.48 23.90 23.40 23.77 750,845 +0.16(+0.70%)
Feb 06, 2014 22.94 23.69 22.94 23.60 1,353,652 +0.42(+1.83%)
Feb 05, 2014 22.77 23.18 22.66 23.18 1,537,037 -0.04(-0.19%)
Feb 04, 2014 22.40 23.38 22.12 23.22 1,509,676 +1.26(+5.72%)
Feb 03, 2014 22.72 22.76 21.95 21.96 1,352,198 -0.59(-2.61%)
Jan 31, 2014 22.48 22.80 22.13 22.55 1,735,919 -0.25(-1.10%)
Jan 30, 2014 23.25 23.31 22.77 22.80 2,394,128 +0.05(+0.23%)
Jan 29, 2014 22.37 22.97 22.27 22.75 1,324,581 -0.29(-1.24%)
Jan 28, 2014 22.79 23.13 22.67 23.04 1,456,901 +0.36(+1.60%)
Jan 27, 2014 23.43 23.48 22.48 22.67 1,846,964 -0.25(-1.10%)
Jan 24, 2014 23.08 23.16 22.53 22.92 3,013,286 -0.92(-3.85%)
Jan 23, 2014 24.80 24.80 23.59 23.84 2,104,802 -1.13(-4.54%)
Jan 22, 2014 24.65 25.23 24.60 24.98 1,662,823 +0.46(+1.87%)
Jan 21, 2014 24.68 24.92 24.45 24.52 1,619,978 -0.16(-0.67%)
Jan 17, 2014 24.69 24.68 24.68 24.68 651,787 -0.02(-0.07%)
Jan 16, 2014 24.45 24.85 24.12 24.70 2,667,288 +0.10(+0.39%)
Jan 15, 2014 24.62 24.80 24.42 24.61 2,206,783 -0.02(-0.07%)
Jan 14, 2014 24.80 24.80 24.50 24.62 1,174,171 +0.47(+1.94%)
Jan 13, 2014 24.41 24.63 24.10 24.15 672,574 -0.16(-0.68%)
Jan 10, 2014 24.09 24.51 24.08 24.32 1,392,513 +0.34(+1.41%)
Jan 09, 2014 23.95 24.16 23.69 23.98 1,174,828 -0.09(-0.36%)
Jan 08, 2014 24.36 24.44 23.89 24.07 1,726,168 -0.26(-1.07%)
Jan 07, 2014 24.48 24.75 24.24 24.33 1,999,019 +0.08(+0.32%)
Jan 06, 2014 24.41 24.47 24.13 24.25 2,267,056 -0.24(-0.99%)
Jan 03, 2014 23.69 24.69 23.24 24.49 2,906,295 +2.55(+11.61%)
Jan 02, 2014 22.17 22.41 21.82 21.95 1,071,238 -0.79(-3.47%)
Dec 31, 2013 22.59 22.73 22.73 22.73 300,905 +0.09(+0.38%)
Dec 30, 2013 22.55 22.72 22.46 22.65 316,469 +0.07(+0.31%)
Dec 27, 2013 22.30 22.61 22.21 22.58 403,493 +0.25(+1.13%)
Dec 26, 2013 22.42 22.53 22.23 22.33 712,620 +0.10(+0.47%)
Dec 24, 2013 22.34 22.53 22.16 22.22 202,385 -0.21(-0.93%)
Dec 23, 2013 22.57 22.62 22.14 22.43 1,151,825 +0.30(+1.37%)
Dec 20, 2013 22.14 22.27 21.82 22.13 3,470,729 +0.26(+1.19%)
Dec 19, 2013 21.70 22.18 21.51 21.87 1,127,783 +0.07(+0.32%)
Dec 18, 2013 21.62 21.83 21.24 21.80 871,463 +0.27(+1.25%)
Dec 17, 2013 21.52 21.76 21.44 21.53 1,053,423 -0.04(-0.20%)
Dec 16, 2013 21.37 21.89 21.32 21.57 2,277,136 +0.60(+2.85%)
Dec 13, 2013 21.46 21.50 20.84 20.98 1,738,366 -0.55(-2.54%)
Dec 12, 2013 21.79 21.88 21.30 21.52 1,192,910 -0.38(-1.74%)
Dec 11, 2013 22.12 22.12 21.63 21.90 1,319,762 -0.32(-1.44%)
Dec 10, 2013 22.39 22.69 22.16 22.22 1,089,478 -0.06(-0.27%)
Dec 09, 2013 22.12 22.49 21.77 22.28 1,846,751 +0.05(+0.23%)
Dec 06, 2013 21.47 22.27 21.43 22.23 1,964,768 +0.83(+3.89%)
Dec 05, 2013 20.52 21.61 20.46 21.40 3,313,559 +0.29(+1.35%)
Dec 04, 2013 20.45 21.17 20.40 21.11 1,424,335 +0.42(+2.05%)
Dec 03, 2013 20.87 20.91 20.26 20.69 1,782,081 -0.50(-2.37%)
Dec 02, 2013 21.42 21.70 21.04 21.19 1,091,944 -0.28(-1.29%)
Nov 29, 2013 20.99 21.52 20.98 21.47 1,130,329 +0.42(+1.98%)
Nov 27, 2013 21.11 21.12 20.82 21.05 875,482 +0.06(+0.29%)
Nov 26, 2013 20.78 21.18 20.78 20.99 725,056 -0.03(-0.12%)
Nov 25, 2013 21.12 21.38 20.98 21.02 690,741 -0.10(-0.45%)
Nov 22, 2013 21.19 21.30 20.91 21.11 1,019,281 -0.25(-1.18%)
Nov 21, 2013 21.13 21.55 21.00 21.37 1,106,763 +0.22(+1.02%)
Nov 20, 2013 20.78 21.62 20.72 21.15 1,662,007 +0.35(+1.67%)
Nov 19, 2013 21.46 21.54 20.63 20.80 1,113,818 -0.38(-1.80%)
Nov 18, 2013 21.36 21.60 21.17 21.18 787,513 -0.06(-0.29%)
Nov 15, 2013 21.12 21.46 21.06 21.24 765,203 +0.11(+0.53%)
Nov 14, 2013 20.96 21.24 20.66 21.13 1,367,137 +0.54(+2.61%)
Nov 12, 2013 20.64 20.79 20.38 20.59 1,709,281 -0.18(-0.88%)
Nov 11, 2013 20.39 20.94 20.35 20.78 2,169,463 +0.37(+1.83%)
Nov 08, 2013 19.44 20.43 19.22 20.40 3,927,492 +0.48(+2.39%)
Nov 07, 2013 20.84 21.13 19.88 19.93 3,807,914 -1.28(-6.05%)
Nov 06, 2013 21.28 21.74 21.12 21.21 2,706,110 -0.36(-1.69%)
Nov 05, 2013 21.61 21.84 21.53 21.57 1,728,979 -0.68(-3.08%)
Nov 04, 2013 22.16 22.54 22.10 22.26 1,102,817 +0.10(+0.47%)
Nov 01, 2013 21.49 22.28 21.49 22.15 1,388,586 +0.13(+0.59%)
Oct 31, 2013 22.27 22.55 22.01 22.02 2,348,934 -0.66(-2.90%)
Oct 30, 2013 22.62 22.76 22.50 22.68 1,302,078 -0.10(-0.42%)
Oct 29, 2013 22.78 22.79 22.52 22.78 1,031,686 +0.16(+0.69%)
Oct 28, 2013 22.52 22.92 22.37 22.62 1,639,186 +0.40(+1.79%)
Oct 25, 2013 22.09 22.45 21.96 22.22 3,347,530 -0.52(-2.29%)
Oct 24, 2013 22.70 22.84 22.61 22.74 1,582,854 -0.03(-0.11%)
Oct 23, 2013 23.12 23.13 22.73 22.77 1,461,843 -0.36(-1.57%)
Oct 22, 2013 23.23 23.32 23.02 23.13 1,280,506 -0.02(-0.07%)
Oct 21, 2013 23.44 23.49 23.05 23.15 2,156,509 -0.29(-1.26%)
Oct 18, 2013 23.63 23.69 23.44 23.44 1,830,998 -0.08(-0.33%)
Oct 17, 2013 23.46 23.58 23.34 23.52 2,040,879 +0.13(+0.56%)
Oct 16, 2013 23.45 23.54 23.25 23.39 3,724,812 +0.35(+1.50%)
Oct 15, 2013 23.57 23.75 23.04 23.05 2,554,705 -0.51(-2.17%)
Oct 14, 2013 23.56 23.69 23.09 23.56 2,862,608 +0.00(+0.00%)
Oct 11, 2013 23.08 23.61 23.04 23.56 2,971,042 +0.64(+2.80%)
Oct 10, 2013 22.88 23.18 22.69 22.92 1,753,273 +0.07(+0.30%)
Oct 09, 2013 21.74 23.31 21.57 22.85 8,209,176 +1.43(+6.67%)
Oct 08, 2013 22.09 22.27 21.35 21.42 1,600,598 -0.39(-1.79%)
Oct 07, 2013 21.69 21.93 21.49 21.81 2,247,900 +0.17(+0.80%)
Oct 04, 2013 21.19 21.79 21.19 21.63 2,698,531 +0.23(+1.09%)
Oct 03, 2013 21.37 22.08 21.30 21.40 3,311,568 -0.06(-0.28%)
Oct 02, 2013 21.62 21.69 21.25 21.46 4,122,844 +0.38(+1.81%)
Oct 01, 2013 20.68 21.08 20.64 21.08 3,895,616 +1.07(+5.37%)
Sep 27, 2013 19.90 20.28 19.87 20.00 2,487,072 -0.03(-0.17%)
Sep 26, 2013 20.49 20.57 19.99 20.04 3,566,508 -0.41(-1.99%)
Sep 25, 2013 21.30 21.32 20.34 20.45 5,617,950 -1.57(-7.12%)
Sep 24, 2013 21.18 22.41 21.06 22.01 4,581,963 +1.98(+9.86%)
Sep 23, 2013 19.53 20.07 19.22 20.04 2,056,086 +0.59(+3.03%)
Sep 20, 2013 19.61 19.87 19.29 19.45 1,990,339 -0.04(-0.22%)
Sep 19, 2013 19.82 19.93 19.36 19.49 964,588 -0.34(-1.70%)
Sep 18, 2013 19.55 19.89 19.24 19.83 1,644,602 +0.34(+1.73%)
Sep 17, 2013 19.17 19.76 19.15 19.49 2,101,663 +0.32(+1.67%)
Sep 16, 2013 19.74 19.53 19.10 19.17 1,496,713 -0.21(-1.07%)
Sep 13, 2013 18.92 19.39 18.79 19.38 1,400,833 +0.54(+2.85%)
Sep 12, 2013 19.41 19.50 18.78 18.84 1,158,920 -0.70(-3.59%)
Sep 11, 2013 19.81 19.83 19.43 19.55 1,398,700 -0.30(-1.53%)
Sep 10, 2013 19.26 19.89 19.22 19.85 2,753,021 +0.69(+3.62%)
Sep 09, 2013 19.32 19.37 19.08 19.16 1,895,543 +0.04(+0.23%)
Sep 06, 2013 18.94 19.16 18.73 19.11 2,948,917 +0.27(+1.43%)
Sep 05, 2013 18.13 18.97 18.05 18.84 3,492,382 +1.09(+6.15%)
Sep 04, 2013 17.25 17.80 17.23 17.75 1,737,431 +0.43(+2.50%)
Sep 03, 2013 17.20 17.41 17.09 17.32 832,584 +0.23(+1.37%)
Aug 30, 2013 16.77 17.09 16.63 17.09 1,434,781 +0.60(+3.63%)
Aug 29, 2013 16.51 16.79 16.38 16.49 557,298 +0.08(+0.47%)
Aug 28, 2013 16.45 16.56 16.28 16.41 877,052 +0.00(+0.00%)
Aug 27, 2013 16.63 16.73 16.27 16.41 697,504 -0.37(-2.22%)
Aug 26, 2013 17.15 17.39 16.76 16.78 638,443 -0.51(-2.96%)
Aug 23, 2013 16.89 17.33 16.85 17.29 728,222 +0.58(+3.47%)
Aug 22, 2013 16.54 16.82 16.50 16.71 526,244 +0.16(+0.99%)
Aug 21, 2013 16.60 16.72 16.28 16.55 860,969 -0.35(-2.05%)
Aug 20, 2013 16.83 17.07 16.74 16.89 529,767 +0.03(+0.21%)
Aug 19, 2013 16.73 16.96 16.70 16.86 1,303,772 +0.10(+0.57%)
Aug 16, 2013 17.07 17.15 16.71 16.76 1,100,300 -0.52(-3.01%)
Aug 15, 2013 17.11 17.35 17.04 17.28 916,582 -0.29(-1.63%)
Aug 14, 2013 17.48 17.81 17.44 17.57 691,629 +0.00(+0.00%)
Aug 13, 2013 17.49 17.92 17.46 17.57 1,126,406 -0.02(-0.10%)
Aug 12, 2013 17.86 17.96 17.54 17.59 843,287 +0.00(+0.00%)
Aug 09, 2013 17.56 17.93 17.48 17.59 1,369,274 +0.09(+0.49%)
Aug 08, 2013 16.74 17.54 16.70 17.50 776,763 +0.96(+5.81%)
Aug 07, 2013 16.52 16.73 16.44 16.54 430,908 -0.16(-0.93%)
Aug 06, 2013 16.99 17.01 16.64 16.70 460,476 -0.33(-1.93%)
Aug 05, 2013 16.76 17.08 16.75 17.02 767,229 +0.02(+0.10%)
Aug 02, 2013 16.52 17.02 16.45 17.01 986,750 +0.49(+2.94%)
Aug 01, 2013 16.50 16.61 16.35 16.52 673,199 +0.26(+1.60%)
Jul 31, 2013 16.23 16.45 16.00 16.26 798,259 +0.05(+0.32%)
Jul 30, 2013 16.31 16.32 16.11 16.21 824,644 -0.15(-0.90%)
Jul 29, 2013 16.44 16.52 16.31 16.36 676,855 -0.21(-1.26%)
Jul 26, 2013 16.50 16.67 16.38 16.57 830,268 -0.01(-0.05%)
Jul 25, 2013 16.35 16.69 16.31 16.57 973,102 +0.13(+0.79%)
Jul 24, 2013 16.76 16.83 16.19 16.44 739,015 -0.46(-2.72%)
Jul 23, 2013 17.31 17.45 16.86 16.90 765,229 -0.11(-0.66%)
Jul 22, 2013 16.72 17.07 16.58 17.02 680,706 +0.42(+2.56%)
Jul 19, 2013 16.56 16.68 16.46 16.59 822,886 -0.10(-0.57%)
Jul 18, 2013 16.26 16.71 16.26 16.69 797,392 +0.41(+2.50%)
Jul 17, 2013 16.35 16.44 16.20 16.28 755,181 +0.10(+0.59%)
Jul 16, 2013 16.49 16.49 16.07 16.18 838,367 -0.23(-1.42%)
Jul 15, 2013 15.85 16.44 15.83 16.42 1,188,512 +0.55(+3.50%)
Jul 12, 2013 16.20 16.25 15.78 15.86 806,366 -0.40(-2.45%)
Jul 11, 2013 16.18 16.27 15.98 16.26 551,596 +0.31(+1.96%)
Jul 10, 2013 15.86 16.09 15.85 15.95 539,893 +0.12(+0.77%)
Jul 09, 2013 15.97 15.90 15.79 15.83 1,106,776 -0.07(-0.44%)
Jul 08, 2013 15.81 15.98 15.71 15.90 716,627 +0.27(+1.72%)
Jul 05, 2013 15.72 15.84 15.46 15.63 1,761,518 -0.17(-1.10%)
Jul 03, 2013 15.91 16.03 15.73 15.80 1,052,214 -0.12(-0.76%)
Jul 02, 2013 16.12 16.37 15.83 15.92 1,620,363 -0.27(-1.66%)
Jul 01, 2013 15.94 16.32 15.94 16.19 1,489,030 +0.08(+0.48%)
Jun 28, 2013 15.53 16.16 15.52 16.11 1,197,097 +0.41(+2.59%)
Jun 26, 2013 15.63 15.98 15.43 15.71 1,421,343 +0.18(+1.17%)
Jun 25, 2013 15.24 15.60 14.94 15.53 1,119,944 +0.43(+2.87%)
Jun 24, 2013 14.76 15.28 14.61 15.09 1,407,572 -0.18(-1.19%)
Jun 21, 2013 15.45 15.53 15.18 15.27 1,369,207 -0.35(-2.22%)
Jun 20, 2013 15.35 15.83 15.28 15.62 1,171,509 -0.50(-3.12%)
Jun 19, 2013 16.63 16.76 16.12 16.12 1,568,713 -0.51(-3.07%)
Jun 18, 2013 16.35 16.69 16.24 16.63 1,460,847 +0.23(+1.37%)
Jun 17, 2013 16.48 16.58 16.30 16.41 918,316 -0.07(-0.42%)
Jun 14, 2013 16.54 16.61 16.41 16.48 671,190 -0.09(-0.52%)
Jun 13, 2013 16.16 16.60 16.15 16.57 1,165,081 +0.49(+3.07%)
Jun 12, 2013 16.24 16.24 15.94 16.07 834,285 -0.08(-0.48%)
Jun 11, 2013 15.91 16.29 15.91 16.15 1,387,731 -0.41(-2.46%)
Jun 10, 2013 16.26 16.63 16.18 16.56 1,338,255 +0.28(+1.70%)
Jun 07, 2013 16.16 16.56 16.06 16.28 636,749 -0.20(-1.21%)
Jun 06, 2013 16.31 16.50 16.29 16.48 537,763 +0.01(+0.05%)
Jun 05, 2013 16.90 16.90 16.39 16.47 653,919 -0.40(-2.36%)
Jun 04, 2013 17.04 17.09 16.71 16.87 559,933 +0.08(+0.46%)
Jun 03, 2013 16.48 16.83 16.27 16.79 918,961 +0.19(+1.15%)
May 31, 2013 16.70 16.82 16.51 16.60 2,148,423 -0.49(-2.84%)
May 30, 2013 17.02 17.20 16.90 17.09 1,104,618 +0.16(+0.97%)
May 29, 2013 17.35 17.37 16.74 16.92 1,389,445 -0.71(-4.03%)
May 28, 2013 17.92 18.03 17.59 17.63 837,127 -0.12(-0.68%)
May 24, 2013 17.91 17.91 17.42 17.75 865,035 -0.14(-0.77%)
May 23, 2013 17.76 17.98 17.57 17.89 785,292 +0.03(+0.15%)
May 22, 2013 17.81 18.16 17.72 17.86 936,443 +0.06(+0.34%)
May 21, 2013 17.65 17.90 17.49 17.80 1,011,538 +0.09(+0.49%)
May 20, 2013 17.61 17.73 17.50 17.72 1,199,264 +0.14(+0.79%)
May 17, 2013 17.64 17.69 17.50 17.58 1,093,802 -0.04(-0.25%)
May 16, 2013 17.42 17.78 17.40 17.62 965,674 +0.12(+0.69%)
May 15, 2013 17.47 17.53 17.36 17.50 954,971 -0.13(-0.74%)
May 13, 2013 17.34 17.76 17.30 17.63 989,077 -0.19(-1.07%)
May 10, 2013 17.45 17.95 17.38 17.82 1,684,110 +0.27(+1.53%)
May 09, 2013 17.79 17.80 17.46 17.55 587,920 -0.20(-1.12%)
May 08, 2013 17.72 17.80 17.61 17.75 1,099,250 +0.08(+0.44%)
May 07, 2013 17.63 17.80 17.61 17.67 838,285 -0.03(-0.20%)
May 06, 2013 17.78 17.93 17.64 17.71 1,428,628 -0.16(-0.92%)
May 03, 2013 17.80 17.99 17.74 17.87 1,018,549 +0.13(+0.73%)
May 02, 2013 17.88 18.00 17.62 17.74 712,458 +0.06(+0.34%)
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.