Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Trex Company
(NY:
TREX
)
88.30
+1.18 (+1.35%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2015
9.582
9.510
9.510
9.510
1,854,400
-0.10(-1.01%)
Dec 30, 2015
9.637
9.720
9.578
9.607
962,156
-0.05(-0.57%)
Dec 29, 2015
9.473
9.745
9.438
9.662
774,044
+0.27(+2.90%)
Dec 28, 2015
9.662
9.674
9.285
9.390
1,304,172
-0.34(-3.47%)
Dec 24, 2015
9.575
9.727
9.727
9.727
525,600
+0.18(+1.86%)
Dec 23, 2015
9.380
9.588
9.200
9.550
1,621,728
+0.20(+2.14%)
Dec 22, 2015
9.310
9.370
9.092
9.350
1,530,384
+0.06(+0.67%)
Dec 21, 2015
9.605
9.748
9.250
9.287
1,428,176
-0.23(-2.39%)
Dec 18, 2015
9.795
9.950
9.508
9.515
2,111,196
-0.35(-3.55%)
Dec 17, 2015
10.07
10.10
9.865
9.865
1,688,236
-0.23(-2.30%)
Dec 16, 2015
9.852
10.31
9.793
10.10
1,093,352
+0.35(+3.56%)
Dec 15, 2015
9.617
9.780
9.415
9.750
1,045,544
+0.18(+1.85%)
Dec 14, 2015
9.735
9.832
9.357
9.572
1,717,712
-0.18(-1.85%)
Dec 11, 2015
9.975
10.01
9.717
9.752
1,546,804
-0.39(-3.87%)
Dec 10, 2015
10.31
10.41
10.08
10.14
1,135,424
-0.18(-1.72%)
Dec 09, 2015
10.63
10.80
10.31
10.32
949,672
-0.36(-3.32%)
Dec 08, 2015
10.29
10.69
10.25
10.68
1,529,076
+0.22(+2.13%)
Dec 07, 2015
10.39
10.57
10.34
10.46
1,065,888
-0.02(-0.17%)
Dec 04, 2015
10.36
10.52
10.22
10.47
1,236,056
+0.15(+1.48%)
Dec 03, 2015
10.90
11.04
10.30
10.32
1,690,036
-0.55(-5.06%)
Dec 02, 2015
10.85
11.03
10.80
10.87
875,916
+0.02(+0.18%)
Dec 01, 2015
10.88
10.91
10.76
10.85
1,118,488
+0.03(+0.23%)
Nov 30, 2015
10.79
11.04
10.71
10.82
1,232,588
+0.08(+0.72%)
Nov 27, 2015
10.75
10.93
10.68
10.75
395,724
-0.02(-0.19%)
Nov 25, 2015
10.72
10.77
10.77
10.77
1,028,000
+0.02(+0.16%)
Nov 24, 2015
10.38
10.86
10.38
10.75
1,356,084
+0.29(+2.82%)
Nov 23, 2015
10.26
10.62
10.26
10.46
1,093,948
+0.16(+1.55%)
Nov 20, 2015
10.34
10.47
10.25
10.29
627,296
+0.03(+0.29%)
Nov 19, 2015
10.20
10.38
10.14
10.27
904,332
+0.05(+0.51%)
Nov 18, 2015
9.945
10.22
9.865
10.21
1,102,736
+0.34(+3.42%)
Nov 17, 2015
10.11
10.25
9.867
9.875
832,148
-0.19(-1.84%)
Nov 16, 2015
9.705
10.10
9.705
10.06
1,001,772
+0.34(+3.47%)
Nov 13, 2015
9.533
9.848
9.502
9.723
1,053,488
+0.11(+1.14%)
Nov 12, 2015
9.928
10.01
9.572
9.613
1,774,712
-0.41(-4.09%)
Nov 11, 2015
10.06
10.11
9.820
10.02
918,708
+0.02(+0.15%)
Nov 10, 2015
9.797
10.10
9.783
10.01
959,452
+0.18(+1.78%)
Nov 09, 2015
10.11
10.11
9.707
9.832
1,420,664
-0.29(-2.82%)
Nov 06, 2015
9.713
10.17
9.713
10.12
1,474,944
+0.34(+3.50%)
Nov 05, 2015
9.727
9.818
9.585
9.775
1,090,528
+0.02(+0.18%)
Nov 04, 2015
9.732
9.915
9.672
9.758
1,562,528
+0.02(+0.15%)
Nov 03, 2015
9.795
9.880
9.668
9.742
2,330,644
-0.11(-1.07%)
Nov 02, 2015
9.773
9.920
9.703
9.848
1,754,284
+0.08(+0.82%)
Oct 30, 2015
9.727
9.905
9.613
9.768
1,890,344
+0.03(+0.28%)
Oct 29, 2015
9.963
10.20
9.580
9.740
1,880,488
-0.37(-3.61%)
Oct 28, 2015
9.842
10.11
9.670
10.11
2,434,616
+0.29(+3.01%)
Oct 27, 2015
10.08
10.08
9.075
9.810
5,244,904
-0.60(-5.76%)
Oct 26, 2015
10.64
10.74
10.18
10.41
1,944,480
-0.21(-1.98%)
Oct 23, 2015
10.39
10.64
10.35
10.62
2,186,660
+0.32(+3.11%)
Oct 22, 2015
10.18
10.38
9.955
10.30
1,311,912
+0.16(+1.55%)
Oct 21, 2015
10.23
10.32
10.01
10.14
1,161,164
-0.03(-0.32%)
Oct 20, 2015
10.22
10.22
9.990
10.18
1,703,648
-0.06(-0.56%)
Oct 19, 2015
10.24
10.35
10.18
10.23
1,145,940
-0.05(-0.53%)
Oct 16, 2015
10.19
10.30
10.02
10.29
666,964
+0.12(+1.16%)
Oct 15, 2015
9.992
10.18
9.830
10.17
1,154,284
+0.23(+2.34%)
Oct 14, 2015
9.973
10.05
9.768
9.938
1,531,372
-0.05(-0.53%)
Oct 13, 2015
10.00
10.09
9.908
9.990
1,650,740
-0.04(-0.42%)
Oct 12, 2015
10.11
10.13
9.812
10.03
1,260,072
-0.10(-1.01%)
Oct 09, 2015
10.25
10.25
10.07
10.13
892,824
-0.05(-0.52%)
Oct 08, 2015
10.02
10.21
9.977
10.19
1,184,700
+0.07(+0.74%)
Oct 07, 2015
9.732
10.16
9.732
10.11
1,449,460
+0.45(+4.60%)
Oct 06, 2015
9.765
9.905
9.617
9.668
1,279,600
-0.10(-1.02%)
Oct 05, 2015
9.412
9.855
9.412
9.768
1,805,040
+0.41(+4.38%)
Oct 02, 2015
8.883
9.370
8.797
9.357
2,245,100
+0.33(+3.71%)
Oct 01, 2015
8.555
9.102
8.430
9.023
3,490,204
+0.69(+8.28%)
Sep 30, 2015
8.158
8.363
7.933
8.332
3,165,640
+0.29(+3.67%)
Sep 29, 2015
8.455
8.485
8.027
8.037
2,077,384
-0.41(-4.88%)
Sep 28, 2015
8.680
8.740
8.377
8.450
2,269,116
-0.28(-3.24%)
Sep 25, 2015
8.703
8.822
8.682
8.732
2,739,496
+0.10(+1.10%)
Sep 24, 2015
8.303
8.675
8.152
8.637
4,632,356
+0.42(+5.18%)
Sep 23, 2015
8.533
8.533
8.203
8.213
1,704,224
-0.29(-3.35%)
Sep 22, 2015
8.785
8.873
8.445
8.498
2,057,328
-0.38(-4.25%)
Sep 21, 2015
9.000
9.100
8.855
8.875
1,625,496
+0.00(+0.00%)
Sep 18, 2015
9.152
9.175
8.688
8.875
14,887,204
-0.38(-4.16%)
Sep 17, 2015
9.283
9.450
9.205
9.260
1,748,716
-0.00(-0.03%)
Sep 16, 2015
9.295
9.315
9.197
9.262
1,516,824
-0.02(-0.24%)
Sep 15, 2015
9.223
9.340
9.155
9.285
1,671,468
+0.09(+0.95%)
Sep 14, 2015
9.373
9.422
9.130
9.197
1,888,304
-0.16(-1.68%)
Sep 11, 2015
9.283
9.473
9.207
9.355
2,222,348
-0.01(-0.11%)
Sep 10, 2015
9.408
9.588
9.315
9.365
1,435,596
-0.15(-1.55%)
Sep 09, 2015
9.807
9.807
9.485
9.512
901,700
-0.17(-1.76%)
Sep 08, 2015
9.630
9.780
9.557
9.682
1,638,688
+0.25(+2.70%)
Sep 04, 2015
9.595
9.428
9.428
9.428
1,282,800
-0.32(-3.26%)
Sep 03, 2015
9.588
9.810
9.588
9.745
1,531,596
+0.21(+2.18%)
Sep 02, 2015
9.418
9.545
9.225
9.537
1,553,928
+0.26(+2.77%)
Sep 01, 2015
9.508
9.572
9.232
9.280
1,542,672
-0.42(-4.35%)
Aug 31, 2015
9.770
9.850
9.668
9.703
1,388,844
-0.09(-0.92%)
Aug 28, 2015
9.750
10.00
9.703
9.793
2,303,920
+0.04(+0.41%)
Aug 27, 2015
9.485
9.770
9.475
9.752
2,047,744
+0.36(+3.83%)
Aug 26, 2015
9.545
9.588
9.197
9.393
2,303,256
+0.06(+0.70%)
Aug 25, 2015
10.05
10.05
9.280
9.328
2,149,220
-0.39(-4.01%)
Aug 24, 2015
9.252
10.17
8.460
9.717
2,516,152
-0.35(-3.50%)
Aug 21, 2015
9.750
10.22
9.648
10.07
2,519,856
+0.10(+0.98%)
Aug 20, 2015
10.42
10.49
9.930
9.973
2,032,532
-0.58(-5.47%)
Aug 19, 2015
10.42
10.65
10.22
10.55
1,693,344
+0.11(+1.05%)
Aug 18, 2015
10.29
10.47
10.19
10.44
1,682,504
+0.15(+1.43%)
Aug 17, 2015
10.18
10.38
10.06
10.29
1,042,344
+0.06(+0.56%)
Aug 14, 2015
10.17
10.30
10.01
10.23
1,251,908
+0.02(+0.17%)
Aug 13, 2015
10.33
10.46
10.19
10.22
1,263,532
-0.11(-1.09%)
Aug 12, 2015
10.25
10.46
10.12
10.33
1,663,264
-0.09(-0.84%)
Aug 11, 2015
10.36
10.50
10.23
10.42
1,759,020
-0.07(-0.64%)
Aug 10, 2015
10.05
10.55
10.05
10.48
2,286,384
+0.46(+4.59%)
Aug 07, 2015
9.880
10.07
9.825
10.03
2,099,052
+0.08(+0.80%)
Aug 06, 2015
9.773
9.977
9.680
9.945
4,093,768
+0.09(+0.91%)
Aug 05, 2015
10.16
10.33
9.625
9.855
3,545,352
-0.29(-2.83%)
Aug 04, 2015
9.750
10.19
9.655
10.14
6,355,668
+0.43(+4.45%)
Aug 03, 2015
9.730
10.29
8.550
9.710
16,817,692
-1.63(-14.39%)
Jul 31, 2015
11.31
11.73
11.26
11.34
2,330,688
+0.07(+0.67%)
Jul 30, 2015
11.20
11.30
11.10
11.27
1,607,100
+0.05(+0.45%)
Jul 29, 2015
11.08
11.32
10.97
11.22
1,273,508
+0.15(+1.36%)
Jul 28, 2015
11.46
11.46
10.87
11.07
2,232,108
-0.30(-2.68%)
Jul 27, 2015
11.41
11.62
11.29
11.37
1,003,832
-0.06(-0.52%)
Jul 24, 2015
11.65
11.73
11.38
11.43
1,376,280
-0.19(-1.66%)
Jul 23, 2015
11.79
11.89
11.61
11.62
983,724
-0.18(-1.55%)
Jul 22, 2015
11.75
12.04
11.69
11.81
1,062,620
+0.00(+0.00%)
Jul 21, 2015
11.66
11.93
11.63
11.81
631,100
+0.13(+1.16%)
Jul 20, 2015
11.91
12.02
11.62
11.67
1,067,040
-0.23(-1.91%)
Jul 17, 2015
11.88
12.07
11.81
11.90
1,476,128
+0.04(+0.34%)
Jul 16, 2015
11.89
12.08
11.79
11.86
1,008,396
+0.07(+0.59%)
Jul 15, 2015
12.12
12.12
11.73
11.79
1,196,584
-0.32(-2.66%)
Jul 14, 2015
12.16
12.28
12.08
12.11
930,480
-0.12(-1.02%)
Jul 13, 2015
12.10
12.32
11.99
12.24
3,254,056
+0.26(+2.19%)
Jul 10, 2015
11.91
12.06
11.82
11.97
1,202,232
+0.23(+1.96%)
Jul 09, 2015
11.51
11.77
11.38
11.74
1,919,896
+0.43(+3.82%)
Jul 08, 2015
11.38
11.51
11.27
11.31
1,554,088
-0.22(-1.93%)
Jul 07, 2015
12.04
12.04
11.45
11.54
1,987,280
-0.43(-3.61%)
Jul 06, 2015
11.96
12.17
11.85
11.97
861,440
-0.09(-0.71%)
Jul 02, 2015
12.47
12.05
12.05
12.05
1,115,600
-0.38(-3.10%)
Jul 01, 2015
12.54
12.54
12.21
12.44
994,280
+0.08(+0.65%)
Jun 30, 2015
12.40
12.54
12.31
12.36
1,195,304
+0.09(+0.71%)
Jun 29, 2015
12.70
12.79
12.22
12.27
1,456,792
-0.49(-3.84%)
Jun 26, 2015
12.98
13.04
12.73
12.76
1,896,444
-0.16(-1.26%)
Jun 25, 2015
13.16
13.16
12.85
12.92
759,380
-0.15(-1.15%)
Jun 24, 2015
13.24
13.39
13.01
13.07
768,720
-0.08(-0.59%)
Jun 23, 2015
13.24
13.29
13.03
13.15
812,228
-0.04(-0.30%)
Jun 22, 2015
13.12
13.37
13.04
13.19
1,133,076
+0.20(+1.52%)
Jun 19, 2015
12.95
13.13
12.88
12.99
3,683,588
+0.06(+0.46%)
Jun 18, 2015
12.65
13.03
12.65
12.93
1,301,684
+0.29(+2.33%)
Jun 17, 2015
12.74
12.86
12.46
12.64
715,280
-0.08(-0.61%)
Jun 16, 2015
12.75
12.88
12.49
12.71
958,028
-0.09(-0.68%)
Jun 15, 2015
12.74
12.88
12.53
12.80
694,740
-0.03(-0.23%)
Jun 12, 2015
12.89
12.91
12.75
12.83
563,184
-0.10(-0.75%)
Jun 11, 2015
12.86
13.05
12.82
12.93
605,748
+0.10(+0.80%)
Jun 10, 2015
12.50
12.84
12.46
12.83
731,364
+0.42(+3.34%)
Jun 09, 2015
12.48
12.60
12.17
12.41
727,636
-0.09(-0.70%)
Jun 08, 2015
12.75
12.81
12.49
12.50
658,816
-0.33(-2.57%)
Jun 05, 2015
12.70
12.85
12.50
12.83
707,752
+0.14(+1.12%)
Jun 04, 2015
12.91
13.01
12.62
12.69
469,988
-0.31(-2.37%)
Jun 03, 2015
12.81
13.06
12.71
12.99
802,824
+0.23(+1.84%)
Jun 02, 2015
12.68
12.90
12.56
12.76
595,280
-0.00(-0.02%)
Jun 01, 2015
12.73
12.88
12.53
12.76
633,496
+0.11(+0.89%)
May 29, 2015
12.89
12.97
12.63
12.65
784,404
-0.28(-2.13%)
May 28, 2015
12.85
12.94
12.64
12.93
989,556
+0.04(+0.33%)
May 27, 2015
12.59
12.90
12.46
12.88
609,168
+0.29(+2.34%)
May 26, 2015
12.46
12.60
12.20
12.59
977,604
+0.10(+0.78%)
May 22, 2015
12.85
12.49
12.49
12.49
976,000
-0.40(-3.10%)
May 21, 2015
12.76
12.94
12.76
12.89
678,560
+0.08(+0.62%)
May 20, 2015
13.04
13.04
12.76
12.81
730,120
-0.23(-1.80%)
May 19, 2015
12.81
13.11
12.81
13.04
1,245,828
+0.23(+1.81%)
May 18, 2015
12.51
12.82
12.39
12.81
1,010,596
+0.26(+2.03%)
May 15, 2015
12.46
12.62
12.42
12.56
771,564
+0.05(+0.44%)
May 14, 2015
12.32
12.55
12.13
12.50
927,692
+0.30(+2.48%)
May 13, 2015
12.31
12.31
11.94
12.20
1,564,656
-0.09(-0.73%)
May 12, 2015
12.60
12.62
12.22
12.29
1,137,400
-0.43(-3.34%)
May 11, 2015
13.20
13.20
12.49
12.71
1,933,232
-0.43(-3.25%)
May 08, 2015
13.98
14.00
13.01
13.14
3,451,572
+0.47(+3.71%)
May 07, 2015
12.14
12.72
12.14
12.67
1,529,436
+0.48(+3.96%)
May 06, 2015
12.13
12.27
11.91
12.19
828,456
+0.12(+0.99%)
May 05, 2015
12.28
12.36
12.02
12.07
912,120
-0.20(-1.65%)
May 04, 2015
12.25
12.48
12.21
12.27
1,011,044
+0.08(+0.61%)
May 01, 2015
11.79
12.32
11.73
12.20
1,555,220
+0.47(+3.99%)
Apr 30, 2015
12.25
12.29
11.68
11.73
2,093,084
-0.56(-4.56%)
Apr 29, 2015
12.50
12.59
12.19
12.29
1,399,180
-0.25(-1.95%)
Apr 28, 2015
12.54
12.83
12.37
12.54
1,125,412
-0.02(-0.12%)
Apr 27, 2015
13.00
13.15
12.51
12.55
1,205,272
-0.37(-2.84%)
Apr 24, 2015
12.53
12.99
12.31
12.92
1,502,044
+0.43(+3.40%)
Apr 23, 2015
12.85
12.85
12.43
12.49
1,410,396
-0.38(-2.93%)
Apr 22, 2015
12.97
13.05
12.77
12.87
807,768
-0.12(-0.94%)
Apr 21, 2015
12.94
13.16
12.88
12.99
872,532
+0.06(+0.46%)
Apr 20, 2015
12.55
12.94
12.46
12.93
976,512
+0.47(+3.77%)
Apr 17, 2015
12.72
12.72
12.33
12.46
1,184,780
-0.34(-2.64%)
Apr 16, 2015
13.05
13.13
12.77
12.80
831,916
-0.34(-2.57%)
Apr 15, 2015
13.22
13.46
13.12
13.14
993,872
-0.22(-1.65%)
Apr 14, 2015
13.16
13.41
12.97
13.36
1,033,764
+0.17(+1.31%)
Apr 13, 2015
13.57
13.69
13.11
13.19
1,186,432
-0.37(-2.69%)
Apr 10, 2015
13.98
14.05
13.45
13.55
1,591,024
-0.48(-3.46%)
Apr 09, 2015
14.29
14.33
13.76
14.04
1,247,576
-0.19(-1.30%)
Apr 08, 2015
13.55
14.43
13.33
14.22
2,395,232
+0.71(+5.22%)
Apr 07, 2015
13.60
13.74
13.47
13.52
665,068
-0.06(-0.46%)
Apr 06, 2015
13.58
13.86
13.45
13.58
772,212
-0.06(-0.44%)
Apr 02, 2015
13.52
13.64
13.64
13.64
1,144,800
+0.08(+0.63%)
Apr 01, 2015
13.70
13.82
13.33
13.55
1,387,516
-0.08(-0.59%)
Mar 31, 2015
13.04
13.78
12.92
13.63
2,180,372
+0.53(+4.03%)
Mar 30, 2015
12.73
13.16
12.70
13.11
1,932,052
+0.43(+3.35%)
Mar 27, 2015
12.54
12.83
12.40
12.68
1,369,160
+0.11(+0.90%)
Mar 26, 2015
12.54
12.67
12.23
12.57
990,396
-0.05(-0.40%)
Mar 25, 2015
12.88
12.94
12.60
12.62
953,612
-0.25(-1.92%)
Mar 24, 2015
12.94
13.05
12.80
12.87
709,900
-0.08(-0.64%)
Mar 23, 2015
12.85
13.07
12.81
12.95
1,248,180
+0.11(+0.88%)
Mar 20, 2015
12.74
12.97
12.68
12.84
6,630,612
+0.18(+1.38%)
Mar 19, 2015
12.71
12.84
12.51
12.66
790,816
-0.06(-0.49%)
Mar 18, 2015
12.35
12.82
12.22
12.72
1,341,636
+0.34(+2.70%)
Mar 17, 2015
12.49
12.60
12.32
12.39
1,043,532
-0.19(-1.47%)
Mar 16, 2015
12.15
12.58
12.11
12.57
1,511,444
+0.42(+3.46%)
Mar 13, 2015
12.54
12.64
12.01
12.15
1,317,280
-0.44(-3.47%)
Mar 12, 2015
12.72
12.94
12.52
12.59
1,785,572
-0.01(-0.08%)
Mar 11, 2015
12.28
12.75
12.19
12.60
1,349,840
+0.34(+2.75%)
Mar 10, 2015
12.53
12.60
12.18
12.26
1,439,716
-0.37(-2.95%)
Mar 09, 2015
12.88
12.91
12.56
12.63
956,252
-0.12(-0.90%)
Mar 06, 2015
13.20
13.22
12.71
12.75
1,354,240
-0.53(-3.97%)
Mar 05, 2015
12.99
13.37
12.88
13.28
816,648
+0.34(+2.61%)
Mar 04, 2015
12.50
13.07
12.43
12.94
1,069,516
+0.39(+3.11%)
Mar 03, 2015
12.55
12.61
12.41
12.55
759,452
-0.07(-0.59%)
Mar 02, 2015
12.54
12.72
12.42
12.62
898,832
+0.04(+0.30%)
Feb 27, 2015
12.87
12.87
12.52
12.59
1,070,580
-0.27(-2.08%)
Feb 26, 2015
12.13
12.98
12.12
12.86
1,691,028
+0.76(+6.28%)
Feb 25, 2015
12.30
12.30
11.82
12.10
1,923,836
-0.38(-3.05%)
Feb 24, 2015
11.74
12.85
11.10
12.47
3,535,480
+0.86(+7.36%)
Feb 23, 2015
11.16
11.64
11.15
11.62
1,674,844
+0.49(+4.38%)
Feb 20, 2015
10.92
11.19
10.66
11.13
519,488
+0.22(+2.04%)
Feb 19, 2015
10.92
11.04
10.87
10.91
541,556
-0.06(-0.57%)
Feb 18, 2015
11.11
11.13
10.94
10.97
556,000
-0.18(-1.61%)
Feb 17, 2015
11.15
11.29
11.03
11.15
467,048
-0.01(-0.04%)
Feb 13, 2015
11.12
11.16
11.16
11.16
580,800
-0.00(-0.02%)
Feb 12, 2015
11.13
11.25
11.09
11.16
500,936
+0.10(+0.93%)
Feb 11, 2015
11.09
11.14
11.01
11.06
739,024
-0.07(-0.61%)
Feb 10, 2015
11.29
11.34
11.03
11.12
477,368
-0.10(-0.91%)
Feb 09, 2015
11.22
11.33
11.12
11.23
577,752
+0.02(+0.20%)
Feb 06, 2015
11.14
11.30
11.05
11.21
989,780
+0.08(+0.70%)
Feb 05, 2015
11.06
11.17
10.98
11.13
524,268
+0.08(+0.70%)
Feb 04, 2015
10.86
11.22
10.83
11.05
566,732
+0.11(+0.96%)
Feb 03, 2015
10.85
10.99
10.78
10.95
671,824
+0.13(+1.23%)
Feb 02, 2015
10.70
10.89
10.52
10.81
711,492
+0.18(+1.69%)
Jan 30, 2015
10.58
10.73
10.38
10.63
684,324
-0.03(-0.30%)
Jan 29, 2015
10.38
10.69
10.18
10.66
390,888
+0.28(+2.75%)
Jan 28, 2015
10.73
10.77
10.30
10.38
534,840
-0.31(-2.92%)
Jan 27, 2015
10.44
10.77
10.36
10.69
753,076
+0.13(+1.25%)
Jan 26, 2015
10.32
10.60
10.22
10.56
505,764
+0.29(+2.82%)
Jan 23, 2015
10.26
10.34
10.09
10.27
613,596
+0.00(+0.02%)
Jan 22, 2015
10.18
10.34
10.02
10.27
538,684
+0.16(+1.56%)
Jan 21, 2015
9.935
10.16
9.890
10.11
532,540
+0.14(+1.38%)
Jan 20, 2015
9.947
10.02
9.670
9.973
1,120,144
+0.05(+0.53%)
Jan 16, 2015
9.643
9.988
9.512
9.920
899,132
+0.25(+2.56%)
Jan 15, 2015
10.10
10.10
9.652
9.672
1,147,632
-0.38(-3.73%)
Jan 14, 2015
10.06
10.22
9.947
10.05
501,984
-0.14(-1.35%)
Jan 13, 2015
10.56
10.77
10.00
10.19
914,144
-0.28(-2.65%)
Jan 12, 2015
10.66
10.67
10.35
10.46
742,980
-0.17(-1.60%)
Jan 09, 2015
10.83
10.85
10.61
10.63
687,832
-0.21(-1.98%)
Jan 08, 2015
10.47
10.87
10.40
10.85
354,520
+0.49(+4.73%)
Jan 07, 2015
10.52
10.69
10.33
10.36
570,032
-0.05(-0.53%)
Jan 06, 2015
10.45
10.62
10.19
10.41
712,428
-0.03(-0.24%)
Jan 05, 2015
10.50
10.70
10.35
10.44
1,053,268
-0.18(-1.70%)
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
.