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, 2018 21.58 21.71 21.37 21.45 663,281 -0.17(-0.78%)
Apr 27, 2018 21.57 21.80 21.50 21.62 790,914 +0.22(+1.03%)
Apr 26, 2018 21.01 21.45 20.87 21.40 808,209 +0.39(+1.88%)
Apr 25, 2018 20.86 21.14 20.83 21.01 1,448,031 -0.19(-0.89%)
Apr 24, 2018 21.22 21.51 20.96 21.20 966,331 -0.10(-0.49%)
Apr 23, 2018 21.26 21.51 21.21 21.30 703,155 -0.12(-0.57%)
Apr 20, 2018 21.38 21.54 21.30 21.42 576,330 -0.08(-0.39%)
Apr 19, 2018 21.14 21.66 21.12 21.51 1,227,747 +0.10(+0.48%)
Apr 18, 2018 20.85 21.52 20.84 21.40 992,107 +0.78(+3.78%)
Apr 17, 2018 20.42 20.71 20.28 20.62 1,142,291 +0.36(+1.76%)
Apr 16, 2018 20.41 20.46 20.13 20.26 786,844 +0.06(+0.28%)
Apr 13, 2018 20.30 20.39 20.09 20.21 1,280,398 -0.27(-1.33%)
Apr 12, 2018 20.59 20.77 20.46 20.48 1,119,266 +0.04(+0.18%)
Apr 11, 2018 20.16 20.58 20.16 20.44 891,722 +0.25(+1.26%)
Apr 10, 2018 19.88 20.28 19.88 20.19 838,216 +0.36(+1.80%)
Apr 09, 2018 20.03 20.26 19.79 19.83 853,478 -0.38(-1.86%)
Apr 06, 2018 20.49 20.57 20.06 20.21 777,385 -0.27(-1.33%)
Apr 05, 2018 20.54 20.73 20.38 20.48 1,049,916 +0.30(+1.49%)
Apr 04, 2018 20.25 20.43 20.09 20.18 3,348,153 -0.50(-2.41%)
Apr 03, 2018 20.31 20.74 20.29 20.68 911,120 +0.76(+3.82%)
Apr 02, 2018 20.27 20.43 19.78 19.92 611,097 -0.46(-2.26%)
Mar 29, 2018 20.38 20.38 20.38 0 +0.69(+3.49%)
Mar 28, 2018 19.84 19.94 19.58 19.69 748,970 -0.26(-1.32%)
Mar 27, 2018 20.36 20.45 19.90 19.95 800,929 -0.36(-1.76%)
Mar 26, 2018 20.08 20.35 19.94 20.31 867,862 +0.42(+2.13%)
Mar 23, 2018 19.97 20.12 19.85 19.89 845,111 -0.10(-0.52%)
Mar 22, 2018 20.24 20.49 19.94 19.99 866,115 -0.56(-2.74%)
Mar 21, 2018 20.54 20.63 20.32 20.56 963,969 -0.02(-0.09%)
Mar 20, 2018 20.67 20.78 20.49 20.57 807,799 -0.03(-0.14%)
Mar 19, 2018 20.72 20.95 20.53 20.60 625,318 -0.31(-1.48%)
Mar 16, 2018 20.98 21.12 20.82 20.91 522,501 -0.08(-0.40%)
Mar 15, 2018 21.12 21.30 20.87 21.00 736,386 -0.15(-0.71%)
Mar 14, 2018 21.22 21.22 20.83 21.15 746,460 +0.05(+0.22%)
Mar 13, 2018 21.13 21.36 21.03 21.10 972,930 +0.00(+0.00%)
Mar 12, 2018 21.17 21.33 20.99 21.10 1,705,819 +0.03(+0.13%)
Mar 09, 2018 21.03 21.20 20.81 21.07 2,648,989 +0.37(+1.77%)
Mar 08, 2018 20.94 21.01 20.43 20.71 1,330,068 -0.19(-0.90%)
Mar 07, 2018 20.65 20.89 1,927,008 +0.31(+1.51%)
Mar 06, 2018 20.78 20.93 20.57 20.58 1,260,972 +0.18(+0.88%)
Mar 05, 2018 20.28 20.59 20.22 20.41 1,138,896 +0.18(+0.88%)
Mar 02, 2018 20.14 20.26 19.88 20.23 658,373 -0.03(-0.14%)
Mar 01, 2018 20.32 20.40 19.97 20.25 1,167,947 +0.24(+1.22%)
Feb 28, 2018 20.42 20.47 20.01 20.01 1,245,857 -0.25(-1.25%)
Feb 27, 2018 20.78 20.80 20.19 20.26 725,620 -0.52(-2.49%)
Feb 26, 2018 20.92 20.99 20.57 20.78 1,229,039 +0.29(+1.42%)
Feb 23, 2018 20.41 20.53 20.20 20.49 1,206,918 +0.33(+1.63%)
Feb 22, 2018 20.13 20.16 765,912 +0.05(+0.23%)
Feb 21, 2018 20.52 20.65 20.10 20.11 1,343,932 -0.08(-0.42%)
Feb 20, 2018 20.15 20.39 20.08 20.20 954,509 -0.24(-1.15%)
Feb 16, 2018 20.43 20.43 20.43 0 -0.10(-0.50%)
Feb 15, 2018 20.71 20.73 20.47 20.54 996,063 -0.24(-1.18%)
Feb 14, 2018 19.66 21.03 19.56 20.78 1,924,381 +0.94(+4.74%)
Feb 13, 2018 19.86 19.84 826,846 +0.08(+0.38%)
Feb 12, 2018 19.62 19.94 19.56 19.77 594,306 +0.30(+1.55%)
Feb 09, 2018 19.54 19.71 18.88 19.47 1,635,809 +0.13(+0.68%)
Feb 08, 2018 20.32 20.36 19.33 19.33 1,369,717 -0.71(-3.52%)
Feb 07, 2018 20.24 20.30 20.02 20.04 1,147,949 -0.13(-0.65%)
Feb 06, 2018 19.38 20.29 19.23 20.17 2,148,469 +1.48(+7.90%)
Feb 05, 2018 19.21 19.36 18.55 18.69 776,094 -0.52(-2.69%)
Feb 02, 2018 19.31 19.61 18.97 19.21 1,068,726 -0.62(-3.13%)
Feb 01, 2018 20.01 20.11 19.72 19.83 1,564,421 +0.07(+0.33%)
Jan 31, 2018 20.04 20.04 19.62 19.77 1,843,629 +0.39(+1.99%)
Jan 30, 2018 19.56 19.59 19.11 19.38 1,078,402 -0.28(-1.43%)
Jan 29, 2018 19.88 19.94 19.61 19.66 1,144,660 -0.33(-1.65%)
Jan 26, 2018 19.47 19.99 19.45 19.99 1,308,267 +0.69(+3.56%)
Jan 25, 2018 19.18 19.62 19.10 19.31 653,800 +0.16(+0.84%)
Jan 24, 2018 18.80 19.25 18.57 19.15 1,326,527 +0.79(+4.30%)
Jan 23, 2018 18.42 18.61 18.30 18.36 717,024 -0.42(-2.25%)
Jan 22, 2018 18.72 18.78 18.61 18.78 561,358 +0.11(+0.60%)
Jan 19, 2018 18.80 18.90 18.65 18.67 1,091,838 +0.02(+0.10%)
Jan 18, 2018 18.82 18.92 18.60 18.65 755,985 +0.01(+0.05%)
Jan 17, 2018 18.70 18.79 18.46 18.64 1,055,593 +0.21(+1.12%)
Jan 16, 2018 19.08 19.08 18.41 18.43 1,156,947 -0.34(-1.80%)
Jan 12, 2018 18.77 18.77 18.77 0 +0.08(+0.45%)
Jan 11, 2018 18.75 18.78 18.33 18.68 1,009,352 +0.17(+0.91%)
Jan 10, 2018 18.50 18.52 674,592 -0.37(-1.94%)
Jan 09, 2018 18.96 19.06 18.84 18.88 923,415 +0.00(+0.00%)
Jan 08, 2018 19.08 19.15 18.84 18.88 1,066,873 -0.26(-1.38%)
Jan 05, 2018 19.05 19.26 18.99 19.15 929,254 +0.09(+0.49%)
Jan 04, 2018 19.14 19.23 18.93 19.05 820,934 -0.05(-0.25%)
Jan 03, 2018 18.98 19.23 18.86 19.10 1,471,072 +0.20(+1.04%)
Jan 02, 2018 18.64 18.93 18.44 18.90 969,281 +0.74(+4.09%)
Dec 29, 2017 18.16 18.16 18.16 0 -0.11(-0.62%)
Dec 28, 2017 18.38 18.42 18.26 18.27 509,090 +0.08(+0.41%)
Dec 27, 2017 18.39 18.43 18.19 18.20 730,807 +0.20(+1.10%)
Dec 26, 2017 18.07 18.11 17.92 18.00 355,365 +0.23(+1.27%)
Dec 22, 2017 17.87 17.91 17.73 17.77 430,261 -0.28(-1.56%)
Dec 21, 2017 18.11 18.44 17.96 18.05 1,159,465 +0.13(+0.73%)
Dec 20, 2017 17.93 18.08 17.79 17.92 779,131 +0.25(+1.44%)
Dec 19, 2017 17.67 17.76 17.45 17.67 502,220 -0.08(-0.48%)
Dec 18, 2017 17.55 17.77 17.45 17.75 484,562 +0.38(+2.16%)
Dec 15, 2017 17.42 17.64 17.36 17.38 606,928 +0.19(+1.09%)
Dec 14, 2017 16.94 17.33 16.94 17.19 636,404 -0.23(-1.30%)
Dec 13, 2017 17.59 17.88 17.31 17.42 814,777 +0.23(+1.31%)
Dec 12, 2017 16.45 17.27 16.43 17.19 1,047,249 +0.24(+1.44%)
Dec 11, 2017 17.14 17.31 16.89 16.95 387,766 -0.22(-1.26%)
Dec 08, 2017 17.06 17.20 16.94 17.16 621,325 +0.15(+0.88%)
Dec 07, 2017 16.59 17.10 16.55 17.01 454,104 -0.41(-2.37%)
Dec 06, 2017 17.25 17.47 17.10 17.42 393,105 +0.32(+1.87%)
Dec 05, 2017 17.29 17.38 16.97 17.10 574,902 -0.01(-0.06%)
Dec 04, 2017 17.24 17.28 17.00 17.11 408,156 +0.22(+1.28%)
Dec 01, 2017 16.96 17.00 16.69 16.90 641,315 +0.03(+0.17%)
Nov 30, 2017 17.33 17.56 16.81 16.87 1,109,579 -0.72(-4.12%)
Nov 29, 2017 18.09 18.09 17.59 17.59 780,141 -0.56(-3.11%)
Nov 28, 2017 18.14 18.30 18.00 18.16 942,183 +0.24(+1.31%)
Nov 27, 2017 17.83 18.03 17.73 17.92 595,248 -0.11(-0.63%)
Nov 24, 2017 17.83 18.34 17.83 18.04 562,290 +0.40(+2.29%)
Nov 22, 2017 17.56 17.69 17.51 17.63 466,436 +0.10(+0.59%)
Nov 21, 2017 17.49 17.73 17.40 17.53 579,757 +0.19(+1.08%)
Nov 20, 2017 17.17 17.37 17.16 17.34 574,129 +0.09(+0.55%)
Nov 17, 2017 16.86 17.27 16.86 17.25 520,576 +0.41(+2.46%)
Nov 16, 2017 16.51 16.90 16.42 16.83 549,542 +0.58(+3.60%)
Nov 15, 2017 16.21 16.34 16.00 16.25 515,494 +0.06(+0.35%)
Nov 14, 2017 16.56 16.56 16.19 16.19 470,496 -0.35(-2.14%)
Nov 13, 2017 16.52 16.69 16.39 16.55 839,994 +0.19(+1.14%)
Nov 10, 2017 16.62 16.67 16.31 16.36 702,110 -0.42(-2.50%)
Nov 09, 2017 16.87 16.93 16.57 16.78 798,790 -0.31(-1.80%)
Nov 08, 2017 16.99 17.38 16.80 17.09 1,248,976 +0.73(+4.45%)
Nov 07, 2017 16.80 16.83 16.18 16.36 1,101,073 -0.43(-2.56%)
Nov 06, 2017 16.78 16.88 16.60 16.79 1,074,316 +0.05(+0.28%)
Nov 03, 2017 17.15 17.21 16.56 16.74 805,410 -0.42(-2.45%)
Nov 02, 2017 17.09 17.20 16.85 17.16 858,584 +0.02(+0.11%)
Nov 01, 2017 17.39 17.47 17.08 17.14 492,435 -0.07(-0.43%)
Oct 31, 2017 16.93 17.29 16.92 17.22 837,917 +0.34(+1.99%)
Oct 30, 2017 17.44 17.63 16.79 16.88 881,861 -0.87(-4.89%)
Oct 27, 2017 17.64 17.78 17.49 17.75 730,171 +0.33(+1.88%)
Oct 26, 2017 17.56 17.61 17.39 17.42 454,155 -0.15(-0.85%)
Oct 25, 2017 17.70 17.72 17.31 17.57 827,275 +0.12(+0.70%)
Oct 24, 2017 17.23 17.48 17.22 17.45 979,103 +0.19(+1.08%)
Oct 23, 2017 17.66 17.68 17.27 17.27 562,746 -0.61(-3.40%)
Oct 20, 2017 17.84 18.01 17.74 17.87 424,570 +0.15(+0.84%)
Oct 19, 2017 17.74 17.94 17.65 17.72 874,291 -0.22(-1.25%)
Oct 18, 2017 17.84 18.01 17.55 17.95 803,733 +0.13(+0.73%)
Oct 17, 2017 17.78 17.82 17.58 17.82 746,758 +0.08(+0.47%)
Oct 16, 2017 18.13 18.13 17.56 17.73 1,484,111 +0.10(+0.58%)
Oct 13, 2017 17.76 17.78 17.45 17.63 764,068 +0.08(+0.48%)
Oct 12, 2017 17.40 17.58 17.37 17.55 901,582 +0.06(+0.32%)
Oct 11, 2017 17.65 17.69 17.37 17.49 899,370 +0.21(+1.19%)
Oct 10, 2017 17.44 17.52 17.14 17.28 1,671,035 +0.17(+0.98%)
Oct 09, 2017 17.24 17.27 17.01 17.12 410,189 -0.14(-0.81%)
Oct 06, 2017 17.27 17.44 17.20 17.26 734,354 -0.18(-1.02%)
Oct 05, 2017 17.75 17.77 17.40 17.43 964,405 +0.06(+0.32%)
Oct 04, 2017 17.54 17.64 17.29 17.38 1,260,356 -0.22(-1.27%)
Oct 03, 2017 17.14 17.61 17.13 17.60 1,074,761 +0.51(+3.01%)
Oct 02, 2017 17.03 17.17 16.97 17.09 2,740,053 +0.02(+0.11%)
Sep 29, 2017 17.29 17.30 17.01 17.07 873,490 -0.09(-0.54%)
Sep 28, 2017 17.16 17.41 17.12 17.16 1,267,902 -0.07(-0.38%)
Sep 27, 2017 17.46 17.52 17.21 17.23 915,657 -0.28(-1.60%)
Sep 26, 2017 17.38 17.69 17.27 17.51 1,134,474 +0.15(+0.86%)
Sep 25, 2017 17.58 17.60 17.28 17.36 449,617 -0.28(-1.59%)
Sep 22, 2017 17.79 17.93 17.58 17.64 659,625 -0.07(-0.37%)
Sep 21, 2017 17.78 17.84 17.66 17.70 861,063 -0.10(-0.58%)
Sep 20, 2017 17.86 17.92 17.72 17.81 1,311,652 +0.23(+1.33%)
Sep 19, 2017 17.51 17.75 17.45 17.57 1,835,533 +0.29(+1.67%)
Sep 18, 2017 17.27 17.42 17.15 17.28 1,115,135 +0.32(+1.87%)
Sep 15, 2017 16.85 17.04 16.77 16.97 936,742 +0.20(+1.17%)
Sep 14, 2017 16.71 16.88 16.60 16.77 1,131,105 -0.09(-0.55%)
Sep 13, 2017 16.83 16.99 16.65 16.86 851,735 +0.07(+0.39%)
Sep 12, 2017 16.91 17.10 16.76 16.80 1,106,237 -0.17(-0.99%)
Sep 11, 2017 16.85 17.15 16.82 16.97 1,181,370 +0.35(+2.08%)
Sep 08, 2017 17.15 17.18 16.58 16.62 1,560,685 -0.42(-2.47%)
Sep 07, 2017 16.94 17.12 16.93 17.04 914,687 +0.15(+0.88%)
Sep 06, 2017 16.96 17.03 16.77 16.89 675,903 +0.04(+0.22%)
Sep 05, 2017 16.92 16.95 16.60 16.85 1,237,395 +0.18(+1.06%)
Sep 01, 2017 16.85 16.85 16.59 16.68 935,295 +0.05(+0.28%)
Aug 31, 2017 16.91 16.93 16.59 16.63 885,921 -0.19(-1.11%)
Aug 30, 2017 16.87 16.87 16.71 16.82 887,124 -0.01(-0.06%)
Aug 29, 2017 16.74 16.92 16.68 16.83 806,483 +0.02(+0.11%)
Aug 28, 2017 16.92 16.97 16.72 16.81 934,280 -0.04(-0.22%)
Aug 25, 2017 17.14 17.15 16.84 16.85 698,855 -0.27(-1.58%)
Aug 24, 2017 17.09 17.22 16.98 17.12 1,274,460 +0.05(+0.27%)
Aug 23, 2017 16.96 17.17 16.85 17.07 856,386 +0.11(+0.66%)
Aug 22, 2017 16.85 17.16 16.75 16.96 966,846 +0.24(+1.45%)
Aug 21, 2017 16.68 16.84 16.66 16.71 723,345 +0.07(+0.45%)
Aug 18, 2017 16.58 16.74 16.55 16.64 1,182,029 +0.07(+0.45%)
Aug 17, 2017 16.65 16.84 16.55 16.57 762,508 -0.28(-1.66%)
Aug 16, 2017 16.74 16.89 16.69 16.85 1,112,416 +0.15(+0.89%)
Aug 15, 2017 16.58 16.72 16.54 16.70 596,876 +0.09(+0.56%)
Aug 14, 2017 16.35 16.79 16.29 16.60 818,156 +0.20(+1.20%)
Aug 11, 2017 16.23 16.50 16.22 16.41 1,076,392 +0.15(+0.92%)
Aug 10, 2017 16.32 16.43 16.24 16.26 795,233 -0.17(-1.02%)
Aug 09, 2017 16.21 16.54 16.18 16.43 1,088,270 +0.14(+0.86%)
Aug 08, 2017 16.36 16.46 16.25 16.29 779,083 -0.10(-0.63%)
Aug 07, 2017 16.29 16.44 16.26 16.39 1,462,193 +0.12(+0.75%)
Aug 04, 2017 16.40 16.17 16.27 1,298,169 -0.01(-0.06%)
Aug 03, 2017 16.28 16.49 16.13 16.28 2,189,537 -0.07(-0.46%)
Aug 02, 2017 16.04 16.37 16.00 16.35 1,667,173 +0.30(+1.86%)
Aug 01, 2017 15.85 16.12 15.85 16.05 1,587,280 +0.30(+1.90%)
Jul 31, 2017 16.04 16.04 15.65 15.75 1,152,416 -0.20(-1.23%)
Jul 28, 2017 15.86 16.01 15.61 15.95 1,480,524 +0.03(+0.18%)
Jul 27, 2017 15.88 16.14 15.88 15.92 886,690 +0.16(+1.01%)
Jul 26, 2017 15.64 15.81 15.31 15.76 1,845,917 +0.47(+3.05%)
Jul 25, 2017 15.47 15.54 15.22 15.30 1,173,000 -0.21(-1.38%)
Jul 24, 2017 15.17 15.57 15.10 15.51 1,188,289 +0.40(+2.66%)
Jul 21, 2017 14.92 15.11 14.83 15.11 520,524 +0.26(+1.76%)
Jul 20, 2017 15.01 15.01 14.80 14.85 317,976 -0.07(-0.44%)
Jul 19, 2017 14.95 15.01 14.76 14.91 363,039 -0.04(-0.25%)
Jul 18, 2017 14.61 14.98 14.55 14.95 475,560 +0.38(+2.63%)
Jul 17, 2017 14.71 14.74 14.43 14.57 864,557 -0.09(-0.64%)
Jul 14, 2017 14.63 14.73 14.60 14.66 445,759 +0.14(+0.96%)
Jul 13, 2017 14.61 14.61 14.47 14.52 475,163 +0.03(+0.19%)
Jul 12, 2017 14.51 14.65 14.27 14.49 2,133,108 +0.01(+0.06%)
Jul 11, 2017 14.24 14.51 14.10 14.48 561,748 +0.23(+1.64%)
Jul 10, 2017 14.29 14.35 14.15 14.25 677,848 +0.14(+0.99%)
Jul 07, 2017 14.03 14.21 13.74 14.11 568,513 +0.21(+1.48%)
Jul 06, 2017 14.22 14.25 13.86 13.90 1,222,258 -0.34(-2.36%)
Jul 05, 2017 14.03 14.26 13.80 14.24 802,473 +0.22(+1.60%)
Jul 03, 2017 13.86 14.17 13.84 14.02 462,996 +0.20(+1.42%)
Jun 30, 2017 13.69 13.87 13.55 13.82 585,985 +0.16(+1.16%)
Jun 29, 2017 13.76 13.79 13.55 13.66 1,172,761 -0.09(-0.68%)
Jun 28, 2017 13.58 13.82 13.47 13.75 470,435 +0.26(+1.94%)
Jun 27, 2017 13.89 13.89 13.47 13.49 859,064 -0.47(-3.34%)
Jun 26, 2017 13.90 14.00 13.78 13.96 603,416 +0.23(+1.70%)
Jun 23, 2017 13.66 13.95 13.58 13.73 861,907 +0.10(+0.75%)
Jun 22, 2017 13.33 13.69 13.29 13.62 719,887 +0.32(+2.39%)
Jun 21, 2017 13.32 13.46 13.23 13.31 369,252 +0.03(+0.21%)
Jun 20, 2017 13.53 13.57 13.22 13.28 701,973 -0.36(-2.67%)
Jun 19, 2017 13.32 13.67 13.29 13.64 1,140,798 +0.20(+1.46%)
Jun 16, 2017 13.24 13.47 13.18 13.45 1,137,650 +0.26(+1.98%)
Jun 15, 2017 13.15 13.26 13.04 13.18 538,644 -0.11(-0.84%)
Jun 14, 2017 13.47 13.50 13.18 13.30 833,217 -0.09(-0.70%)
Jun 13, 2017 13.35 13.43 13.26 13.39 551,380 +0.04(+0.28%)
Jun 12, 2017 13.10 13.37 13.10 13.35 941,852 +0.19(+1.42%)
Jun 09, 2017 13.60 13.63 13.11 13.17 1,296,340 -0.38(-2.83%)
Jun 08, 2017 13.68 13.68 13.48 13.55 658,774 -0.21(-1.49%)
Jun 07, 2017 13.88 13.89 13.60 13.75 1,023,751 -0.13(-0.94%)
Jun 06, 2017 14.00 14.02 13.85 13.89 501,625 -0.09(-0.67%)
Jun 05, 2017 14.00 14.16 13.94 13.98 813,069 -0.08(-0.60%)
Jun 02, 2017 14.13 14.16 13.94 14.06 509,431 +0.15(+1.07%)
Jun 01, 2017 14.20 14.24 13.89 13.91 1,034,610 -0.31(-2.17%)
May 31, 2017 14.09 14.30 14.05 14.22 1,356,527 +0.25(+1.80%)
May 30, 2017 13.89 14.10 13.87 13.97 540,848 -0.21(-1.45%)
May 26, 2017 14.11 14.24 13.95 14.17 890,841 +0.18(+1.27%)
May 25, 2017 13.95 14.03 13.82 14.00 1,262,096 +0.25(+1.83%)
May 24, 2017 13.60 13.86 13.46 13.75 1,295,341 +0.18(+1.31%)
May 23, 2017 13.53 13.63 13.42 13.57 4,350,690 +0.20(+1.47%)
May 22, 2017 13.11 13.62 13.07 13.37 1,872,715 -0.12(-0.90%)
May 19, 2017 13.39 13.66 13.32 13.49 1,485,076 +0.65(+5.09%)
May 18, 2017 12.74 14.23 12.73 12.84 2,479,358 -2.19(-14.60%)
May 17, 2017 15.34 15.39 15.02 15.03 1,027,760 -0.39(-2.54%)
May 16, 2017 15.54 15.59 15.41 15.43 920,473 -0.02(-0.12%)
May 15, 2017 15.34 15.53 15.32 15.44 894,527 +0.15(+0.98%)
May 12, 2017 15.18 15.38 15.14 15.30 1,077,312 +0.20(+1.30%)
May 11, 2017 15.17 15.17 15.02 15.10 1,862,571 -0.10(-0.68%)
May 10, 2017 15.10 15.27 15.10 15.20 802,885 +0.24(+1.62%)
May 09, 2017 14.74 14.99 14.73 14.96 684,155 +0.22(+1.52%)
May 08, 2017 14.79 14.85 14.56 14.73 802,706 -0.12(-0.82%)
May 05, 2017 14.70 14.87 14.70 14.86 1,692,400 +0.17(+1.14%)
May 04, 2017 14.92 14.94 14.63 14.69 1,060,189 -0.33(-2.18%)
May 03, 2017 15.29 15.31 14.86 15.02 1,567,573 -0.28(-1.83%)
May 02, 2017 15.19 15.30 15.05 15.30 1,775,704 +0.20(+1.30%)
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.