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, 2015 14.79 14.79 14.20 14.21 2,252,262 -0.61(-4.09%)
Apr 29, 2015 14.86 15.02 14.79 14.82 1,242,896 -0.32(-2.09%)
Apr 28, 2015 15.71 15.71 15.09 15.14 1,547,483 -0.41(-2.62%)
Apr 27, 2015 15.59 15.78 15.52 15.54 1,310,668 +0.08(+0.53%)
Apr 24, 2015 15.15 15.54 15.12 15.46 1,525,637 +0.32(+2.09%)
Apr 23, 2015 15.00 15.24 14.87 15.14 1,094,857 +0.12(+0.78%)
Apr 22, 2015 14.88 15.13 14.84 15.03 1,201,878 +0.22(+1.47%)
Apr 21, 2015 14.89 15.01 14.79 14.81 553,862 +0.00(+0.00%)
Apr 20, 2015 14.68 14.96 14.67 14.81 962,298 +0.12(+0.80%)
Apr 17, 2015 14.70 14.86 14.63 14.69 976,583 -0.23(-1.51%)
Apr 16, 2015 14.86 15.03 14.82 14.92 741,181 +0.06(+0.43%)
Apr 15, 2015 14.77 14.95 14.66 14.86 1,805,343 +0.13(+0.88%)
Apr 14, 2015 14.96 14.98 14.57 14.73 3,312,540 -0.14(-0.96%)
Apr 13, 2015 15.00 15.18 14.81 14.87 1,348,838 -0.24(-1.59%)
Apr 10, 2015 14.85 15.30 14.81 15.11 2,655,534 +0.10(+0.65%)
Apr 09, 2015 15.22 15.46 14.98 15.01 1,730,454 -0.01(-0.06%)
Apr 08, 2015 15.03 15.10 14.70 15.02 2,762,487 +0.43(+2.93%)
Apr 07, 2015 14.68 14.70 14.43 14.59 1,094,184 -0.10(-0.67%)
Apr 06, 2015 15.13 15.16 14.65 14.69 1,232,797 -0.23(-1.55%)
Apr 02, 2015 14.89 14.92 14.92 14.92 1,541,819 +0.36(+2.45%)
Apr 01, 2015 15.17 15.18 14.55 14.57 2,410,648 -0.20(-1.39%)
Mar 31, 2015 14.85 14.97 14.53 14.77 2,338,721 -0.10(-0.66%)
Mar 30, 2015 14.81 15.07 14.72 14.87 1,436,305 +0.20(+1.34%)
Mar 27, 2015 15.06 15.08 14.51 14.67 2,377,445 -0.39(-2.60%)
Mar 26, 2015 15.85 15.88 14.94 15.06 3,102,243 -0.90(-5.64%)
Mar 25, 2015 16.30 16.30 15.95 15.96 2,078,145 -0.12(-0.78%)
Mar 24, 2015 16.18 16.26 16.02 16.09 2,497,743 -0.09(-0.55%)
Mar 23, 2015 15.82 16.26 15.80 16.18 1,711,957 +0.56(+3.59%)
Mar 20, 2015 15.92 16.04 15.54 15.62 2,953,163 -0.28(-1.74%)
Mar 19, 2015 16.63 16.75 15.82 15.89 2,071,880 -1.04(-6.15%)
Mar 18, 2015 16.40 17.08 16.40 16.93 1,490,982 +0.39(+2.37%)
Mar 17, 2015 16.29 16.61 16.26 16.54 2,408,549 +0.10(+0.60%)
Mar 16, 2015 16.34 16.58 16.29 16.44 2,676,722 +0.17(+1.04%)
Mar 13, 2015 16.08 16.32 15.86 16.28 1,317,119 -0.30(-1.83%)
Mar 12, 2015 16.84 16.98 16.50 16.58 840,306 +0.04(+0.22%)
Mar 11, 2015 16.38 16.72 16.29 16.54 867,567 +0.13(+0.81%)
Mar 10, 2015 16.37 16.57 16.31 16.41 1,146,637 -0.17(-1.02%)
Mar 09, 2015 16.64 16.87 16.35 16.58 2,346,460 -0.26(-1.53%)
Mar 06, 2015 17.49 17.62 16.81 16.84 1,448,980 -0.93(-5.22%)
Mar 05, 2015 17.57 17.81 17.46 17.76 2,154,774 +0.16(+0.91%)
Mar 04, 2015 17.78 18.13 17.54 17.60 1,844,557 -0.53(-2.90%)
Mar 03, 2015 18.23 18.38 18.09 18.13 1,252,952 -0.40(-2.16%)
Mar 02, 2015 18.70 18.74 18.37 18.53 1,459,589 -0.25(-1.33%)
Feb 27, 2015 18.65 18.97 18.56 18.78 709,838 +0.25(+1.35%)
Feb 26, 2015 18.44 18.69 18.33 18.53 625,806 -0.09(-0.48%)
Feb 25, 2015 18.59 18.74 18.48 18.62 1,455,129 +0.04(+0.24%)
Feb 24, 2015 18.23 18.68 18.01 18.57 2,471,375 +0.36(+1.96%)
Feb 23, 2015 18.98 19.08 18.12 18.22 2,358,565 -1.02(-5.32%)
Feb 20, 2015 19.69 19.89 19.19 19.24 1,266,802 -0.71(-3.57%)
Feb 19, 2015 20.18 20.18 19.68 19.95 1,110,644 -0.12(-0.62%)
Feb 18, 2015 20.19 20.45 19.97 20.08 957,268 +0.04(+0.18%)
Feb 17, 2015 20.25 20.29 19.83 20.04 646,999 -0.21(-1.06%)
Feb 13, 2015 19.52 20.26 20.26 20.26 801,386 +0.59(+2.99%)
Feb 12, 2015 19.27 19.79 19.19 19.67 898,336 +0.42(+2.17%)
Feb 11, 2015 18.74 19.33 18.66 19.25 1,226,868 +0.17(+0.89%)
Feb 10, 2015 19.30 19.35 18.93 19.08 846,030 -0.46(-2.37%)
Feb 09, 2015 19.22 19.63 19.09 19.54 1,554,555 -0.02(-0.09%)
Feb 06, 2015 19.40 19.67 19.26 19.56 1,662,511 -0.35(-1.75%)
Feb 05, 2015 19.81 20.20 19.70 19.91 932,427 +0.08(+0.40%)
Feb 04, 2015 19.33 19.95 19.22 19.83 1,023,666 -0.29(-1.46%)
Feb 03, 2015 20.21 20.38 20.02 20.12 991,954 +0.29(+1.48%)
Feb 02, 2015 19.41 19.93 19.40 19.83 930,295 +0.17(+0.86%)
Jan 30, 2015 20.19 20.19 19.36 19.66 1,850,134 -1.18(-5.64%)
Jan 29, 2015 20.84 21.00 20.55 20.84 789,421 +0.09(+0.43%)
Jan 28, 2015 20.91 21.14 20.69 20.75 850,264 -0.37(-1.73%)
Jan 27, 2015 20.73 21.21 20.64 21.11 750,314 +0.05(+0.25%)
Jan 26, 2015 20.86 21.18 20.63 21.06 935,081 -0.26(-1.21%)
Jan 23, 2015 21.67 21.83 21.28 21.32 691,447 -0.40(-1.85%)
Jan 22, 2015 21.34 21.86 20.97 21.72 1,183,385 +0.63(+3.00%)
Jan 21, 2015 20.55 21.13 20.42 21.09 1,201,541 +0.69(+3.36%)
Jan 20, 2015 19.79 20.45 19.79 20.40 1,093,370 +0.18(+0.88%)
Jan 16, 2015 20.43 20.52 20.11 20.22 1,127,276 +0.05(+0.27%)
Jan 15, 2015 20.20 20.41 19.82 20.17 928,086 +0.16(+0.80%)
Jan 14, 2015 19.79 20.03 19.67 20.01 1,135,633 +0.16(+0.81%)
Jan 13, 2015 19.49 19.95 19.30 19.85 995,886 +0.34(+1.74%)
Jan 12, 2015 19.58 19.74 19.26 19.51 603,049 -0.41(-2.06%)
Jan 09, 2015 19.96 20.20 19.65 19.92 464,588 -0.09(-0.45%)
Jan 08, 2015 19.50 20.24 19.39 20.01 760,391 +0.93(+4.86%)
Jan 07, 2015 18.90 19.28 18.85 19.08 1,164,608 +0.36(+1.90%)
Jan 06, 2015 19.05 19.12 18.68 18.73 1,019,003 -0.17(-0.90%)
Jan 05, 2015 18.82 19.28 18.67 18.89 1,129,075 -0.58(-2.97%)
Jan 02, 2015 19.80 19.87 19.32 19.47 719,643 -0.31(-1.58%)
Dec 31, 2014 19.77 19.79 19.79 19.79 715,624 +0.10(+0.50%)
Dec 30, 2014 19.86 20.06 19.62 19.69 1,095,050 -0.02(-0.09%)
Dec 29, 2014 19.57 19.79 19.45 19.71 658,969 +0.13(+0.68%)
Dec 26, 2014 19.48 19.79 19.32 19.57 314,756 -0.08(-0.41%)
Dec 24, 2014 19.65 19.65 19.65 19.65 195,884 +0.08(+0.41%)
Dec 23, 2014 19.60 19.72 19.43 19.57 591,080 -0.08(-0.41%)
Dec 22, 2014 19.39 19.82 19.33 19.65 1,028,084 +0.04(+0.18%)
Dec 19, 2014 19.62 19.79 19.38 19.62 1,362,081 -0.23(-1.17%)
Dec 18, 2014 19.95 20.48 19.72 19.85 1,753,797 +0.23(+1.18%)
Dec 17, 2014 19.04 20.03 19.02 19.62 1,558,918 +0.45(+2.37%)
Dec 16, 2014 19.28 19.66 18.52 19.16 1,986,226 -0.62(-3.15%)
Dec 15, 2014 20.69 20.89 19.62 19.79 1,895,988 -0.40(-1.99%)
Dec 12, 2014 20.53 20.58 19.96 20.19 1,967,563 -0.54(-2.62%)
Dec 11, 2014 20.83 21.34 20.51 20.73 2,447,642 -0.20(-0.94%)
Dec 10, 2014 19.93 23.64 19.63 20.93 8,606,284 +1.13(+5.72%)
Dec 09, 2014 19.59 19.81 19.42 19.79 1,305,856 +0.37(+1.93%)
Dec 08, 2014 19.73 19.83 19.32 19.42 889,786 -0.68(-3.37%)
Dec 05, 2014 19.60 20.38 19.55 20.10 987,445 +0.49(+2.50%)
Dec 04, 2014 19.64 19.73 19.44 19.61 1,005,726 -0.44(-2.18%)
Dec 03, 2014 19.87 20.34 19.71 20.04 1,058,226 +0.21(+1.08%)
Dec 02, 2014 20.21 20.34 19.79 19.83 802,764 -0.37(-1.81%)
Dec 01, 2014 21.09 21.11 19.92 20.20 1,642,899 -1.50(-6.90%)
Nov 28, 2014 21.52 21.75 21.19 21.69 808,087 +0.04(+0.16%)
Nov 26, 2014 21.81 21.66 21.66 21.66 1,050,255 +0.04(+0.16%)
Nov 25, 2014 22.09 22.30 21.57 21.62 1,810,520 +0.09(+0.41%)
Nov 24, 2014 21.99 22.07 21.42 21.53 1,429,419 -0.53(-2.42%)
Nov 21, 2014 22.34 22.72 21.96 22.07 2,313,643 +0.12(+0.53%)
Nov 20, 2014 22.30 22.52 21.60 21.95 2,446,150 -0.19(-0.84%)
Nov 19, 2014 22.40 22.40 21.77 22.14 2,049,056 +0.20(+0.93%)
Nov 18, 2014 22.22 22.30 21.66 21.93 1,135,653 -0.10(-0.44%)
Nov 17, 2014 22.23 22.30 21.79 22.03 1,199,209 -0.35(-1.55%)
Nov 14, 2014 22.38 22.57 22.14 22.38 849,746 +0.12(+0.56%)
Nov 13, 2014 22.57 22.70 22.00 22.25 699,994 -0.14(-0.64%)
Nov 12, 2014 22.79 23.09 22.29 22.40 989,035 -0.27(-1.18%)
Nov 11, 2014 22.85 22.98 22.46 22.66 762,354 -0.12(-0.55%)
Nov 10, 2014 23.21 23.21 22.66 22.79 1,178,389 -0.30(-1.31%)
Nov 07, 2014 23.07 23.37 22.74 23.09 1,108,046 +0.07(+0.31%)
Nov 06, 2014 23.14 23.29 22.73 23.02 1,374,622 -0.23(-1.00%)
Nov 05, 2014 23.31 23.66 23.15 23.25 1,520,715 -0.37(-1.58%)
Nov 04, 2014 23.64 24.03 23.45 23.62 2,737,285 -0.24(-1.01%)
Nov 03, 2014 24.89 24.94 23.69 23.87 3,043,883 -0.65(-2.65%)
Oct 31, 2014 23.41 24.60 22.81 24.52 5,052,841 +2.85(+13.16%)
Oct 30, 2014 21.44 21.91 21.20 21.66 1,756,928 +0.28(+1.29%)
Oct 29, 2014 20.89 21.50 20.85 21.39 2,229,365 +0.68(+3.27%)
Oct 28, 2014 20.46 20.88 20.26 20.71 962,355 +0.58(+2.88%)
Oct 27, 2014 19.28 20.17 20.28 20.13 2,110,684 -0.15(-0.75%)
Oct 24, 2014 20.14 20.69 19.87 20.28 1,101,527 +0.32(+1.61%)
Oct 23, 2014 20.32 20.60 19.61 19.96 1,891,331 -0.51(-2.48%)
Oct 22, 2014 20.77 20.90 20.44 20.47 897,396 -0.20(-0.95%)
Oct 21, 2014 19.93 20.94 19.91 20.67 1,683,815 +0.01(+0.04%)
Oct 20, 2014 20.74 21.18 20.37 20.66 1,128,860 -0.97(-4.49%)
Oct 17, 2014 20.55 21.71 20.52 21.63 2,708,635 +1.46(+7.24%)
Oct 16, 2014 20.03 20.61 20.00 20.17 1,787,797 -0.49(-2.37%)
Oct 15, 2014 20.85 21.01 20.16 20.66 2,257,798 -0.69(-3.21%)
Oct 14, 2014 20.67 21.69 20.67 21.34 2,104,346 +0.40(+1.91%)
Oct 13, 2014 20.99 21.40 20.61 20.94 1,431,261 +0.32(+1.56%)
Oct 10, 2014 21.62 21.75 20.61 20.62 1,631,969 -1.19(-5.47%)
Oct 09, 2014 22.72 22.76 21.70 21.82 2,200,846 -0.74(-3.28%)
Oct 08, 2014 21.91 22.78 21.61 22.56 2,202,865 +0.51(+2.30%)
Oct 07, 2014 23.09 23.12 22.04 22.05 3,048,484 -0.79(-3.47%)
Oct 06, 2014 24.18 24.20 22.60 22.84 1,366,183 +0.26(+1.14%)
Oct 03, 2014 22.63 22.99 22.10 22.58 2,533,943 +0.20(+0.88%)
Oct 02, 2014 22.46 22.68 22.23 22.39 1,377,072 -0.13(-0.59%)
Oct 01, 2014 22.83 23.29 22.42 22.52 2,147,946 -0.82(-3.51%)
Sep 30, 2014 24.01 24.01 23.26 23.34 1,947,502 -0.59(-2.46%)
Sep 29, 2014 24.27 24.27 23.45 23.93 2,442,708 -0.71(-2.89%)
Sep 26, 2014 24.60 24.97 24.35 24.64 1,895,636 -0.04(-0.14%)
Sep 25, 2014 25.44 25.50 24.64 24.68 1,463,741 -0.86(-3.38%)
Sep 24, 2014 25.51 25.66 25.07 25.54 785,429 +0.05(+0.21%)
Sep 23, 2014 25.87 26.00 25.10 25.49 1,882,540 +0.11(+0.42%)
Sep 22, 2014 24.63 25.60 24.63 25.38 1,565,998 +0.07(+0.28%)
Sep 19, 2014 26.27 26.29 24.99 25.31 3,207,166 -0.67(-2.57%)
Sep 18, 2014 25.56 26.29 25.56 25.98 1,370,553 +0.18(+0.69%)
Sep 17, 2014 25.50 26.24 25.49 25.80 2,662,246 +0.45(+1.79%)
Sep 16, 2014 25.58 26.05 25.03 25.34 2,245,126 -0.74(-2.83%)
Sep 15, 2014 25.98 26.72 25.76 26.08 1,893,278 -0.17(-0.64%)
Sep 12, 2014 25.69 26.70 25.54 26.25 1,700,493 -0.03(-0.10%)
Sep 11, 2014 26.06 26.31 25.74 26.28 1,753,280 -0.12(-0.47%)
Sep 10, 2014 25.94 26.58 25.48 26.40 1,877,352 +0.04(+0.17%)
Sep 09, 2014 26.78 26.78 26.04 26.36 1,992,681 +0.15(+0.58%)
Sep 08, 2014 25.45 26.72 24.95 26.21 3,645,900 +1.26(+5.07%)
Sep 05, 2014 24.79 25.01 24.64 24.94 530,921 +0.10(+0.39%)
Sep 04, 2014 24.85 24.96 24.75 24.85 645,139 +0.00(+0.00%)
Sep 03, 2014 25.25 25.41 24.49 24.85 1,096,671 -0.14(-0.57%)
Sep 02, 2014 24.83 25.16 24.83 24.99 965,987 +0.06(+0.25%)
Aug 29, 2014 24.77 24.93 24.93 24.93 1,896,656 +0.61(+2.49%)
Aug 28, 2014 25.47 25.47 24.14 24.32 3,208,676 -0.75(-2.99%)
Aug 27, 2014 23.83 25.21 23.74 25.07 5,025,991 +2.45(+10.83%)
Aug 26, 2014 22.21 22.74 22.10 22.62 787,647 +0.51(+2.30%)
Aug 25, 2014 21.80 22.20 21.78 22.11 709,947 +0.10(+0.45%)
Aug 22, 2014 22.46 22.69 21.89 22.01 803,904 -0.62(-2.75%)
Aug 21, 2014 22.83 22.83 22.58 22.64 436,079 +0.28(+1.23%)
Aug 20, 2014 22.12 22.41 22.09 22.36 629,046 +0.08(+0.36%)
Aug 19, 2014 22.08 22.42 22.08 22.28 661,535 -0.02(-0.08%)
Aug 18, 2014 21.75 22.37 21.75 22.30 858,830 +0.82(+3.82%)
Aug 15, 2014 21.96 21.97 21.18 21.48 1,252,537 +0.06(+0.29%)
Aug 14, 2014 21.51 21.62 21.34 21.42 1,051,306 +0.04(+0.17%)
Aug 13, 2014 22.06 22.13 21.35 21.38 1,417,913 -0.51(-2.32%)
Aug 12, 2014 21.76 21.94 21.60 21.89 514,170 +0.01(+0.04%)
Aug 11, 2014 21.75 22.04 21.60 21.88 611,758 +0.28(+1.28%)
Aug 08, 2014 21.37 21.60 21.29 21.60 530,657 +0.09(+0.41%)
Aug 07, 2014 21.57 22.09 21.25 21.51 1,343,383 +0.03(+0.12%)
Aug 06, 2014 21.92 22.14 21.45 21.49 1,406,975 -0.45(-2.03%)
Aug 05, 2014 22.34 23.06 21.73 21.93 3,841,708 -2.30(-9.49%)
Aug 04, 2014 24.41 24.44 23.79 24.23 1,034,347 -0.12(-0.51%)
Aug 01, 2014 23.40 24.52 23.40 24.36 1,313,439 +0.64(+2.70%)
Jul 31, 2014 23.38 23.83 23.23 23.71 1,319,929 -0.66(-2.70%)
Jul 30, 2014 24.41 24.62 24.00 24.37 728,736 -0.16(-0.65%)
Jul 29, 2014 24.98 25.08 24.36 24.53 779,538 -0.22(-0.90%)
Jul 28, 2014 24.75 24.88 24.36 24.76 416,727 +0.18(+0.73%)
Jul 25, 2014 24.72 24.77 24.50 24.58 319,158 -0.25(-1.00%)
Jul 24, 2014 24.77 25.12 24.70 24.83 876,420 +0.37(+1.53%)
Jul 23, 2014 24.40 24.74 24.32 24.45 556,003 -0.11(-0.44%)
Jul 22, 2014 24.24 24.68 24.23 24.56 653,506 +0.51(+2.11%)
Jul 21, 2014 24.08 24.20 23.83 24.05 667,576 -0.04(-0.19%)
Jul 18, 2014 24.13 24.20 23.84 24.10 696,175 +0.61(+2.58%)
Jul 17, 2014 23.88 23.95 23.19 23.49 1,299,699 -0.65(-2.69%)
Jul 16, 2014 24.76 24.89 24.04 24.14 1,133,807 -0.07(-0.29%)
Jul 15, 2014 24.04 24.39 23.90 24.21 711,981 +0.12(+0.48%)
Jul 14, 2014 23.90 24.34 23.90 24.10 825,208 +0.38(+1.62%)
Jul 11, 2014 23.95 23.98 23.42 23.71 1,698,321 -0.28(-1.15%)
Jul 10, 2014 24.18 24.18 23.58 23.99 1,551,853 -0.12(-0.52%)
Jul 09, 2014 24.08 24.38 24.03 24.11 540,400 +0.04(+0.15%)
Jul 08, 2014 24.72 24.72 23.96 24.08 715,793 -0.43(-1.74%)
Jul 07, 2014 24.65 24.70 24.43 24.51 423,755 -0.24(-0.97%)
Jul 03, 2014 24.36 24.75 24.75 24.75 798,243 +0.01(+0.04%)
Jul 02, 2014 25.19 25.25 24.25 24.74 1,575,307 -0.45(-1.80%)
Jul 01, 2014 25.83 26.17 25.02 25.19 1,800,991 -0.67(-2.58%)
Jun 30, 2014 26.12 26.31 25.75 25.86 1,715,536 -0.45(-1.73%)
Jun 27, 2014 26.78 26.90 26.21 26.32 998,696 -0.55(-2.06%)
Jun 26, 2014 26.27 27.07 26.15 26.87 950,665 +0.35(+1.31%)
Jun 25, 2014 27.05 27.05 26.27 26.52 891,404 +0.20(+0.74%)
Jun 24, 2014 26.08 26.45 26.07 26.32 656,987 +0.35(+1.34%)
Jun 23, 2014 25.94 26.07 25.71 25.98 296,413 -0.02(-0.07%)
Jun 20, 2014 25.91 26.15 25.83 25.99 663,342 -0.11(-0.41%)
Jun 19, 2014 26.42 26.53 26.07 26.10 743,630 -0.28(-1.05%)
Jun 18, 2014 26.03 26.40 25.91 26.38 1,327,568 +0.40(+1.54%)
Jun 17, 2014 26.13 26.26 25.77 25.98 553,702 -0.12(-0.48%)
Jun 16, 2014 26.34 26.39 25.91 26.10 652,505 -0.37(-1.41%)
Jun 13, 2014 26.49 26.67 26.33 26.48 885,666 -0.13(-0.50%)
Jun 12, 2014 26.54 26.66 26.49 26.61 475,370 -0.04(-0.17%)
Jun 11, 2014 27.17 27.19 26.50 26.65 634,843 -0.15(-0.56%)
Jun 10, 2014 26.81 26.97 26.54 26.81 1,602,010 +0.55(+2.10%)
Jun 06, 2014 26.19 26.35 25.98 26.25 3,698,995 +0.84(+3.29%)
Jun 05, 2014 25.17 25.51 24.95 25.42 2,953,333 +0.82(+3.33%)
Jun 04, 2014 24.52 24.65 24.07 24.60 980,584 +0.44(+1.81%)
Jun 03, 2014 24.05 24.21 24.00 24.16 659,210 +0.02(+0.07%)
Jun 02, 2014 24.17 24.38 23.92 24.14 666,429 -0.12(-0.51%)
May 30, 2014 23.85 24.86 23.85 24.27 2,387,242 +0.14(+0.59%)
May 29, 2014 24.39 24.45 24.04 24.12 788,039 -0.07(-0.29%)
May 28, 2014 23.79 24.38 23.59 24.20 1,003,199 +0.45(+1.88%)
May 27, 2014 24.12 24.23 23.67 23.75 622,779 -0.21(-0.89%)
May 23, 2014 24.07 23.96 23.96 23.96 547,578 +0.16(+0.67%)
May 22, 2014 24.10 24.12 23.75 23.80 657,497 +0.10(+0.41%)
May 21, 2014 23.70 23.83 23.54 23.70 1,013,715 -0.06(-0.26%)
May 20, 2014 24.20 24.40 23.51 23.77 1,369,279 -0.55(-2.27%)
May 19, 2014 24.23 24.37 24.04 24.32 1,034,059 +0.30(+1.26%)
May 16, 2014 24.11 24.42 23.90 24.02 1,211,820 +0.04(+0.19%)
May 15, 2014 24.68 24.69 23.93 23.97 1,060,992 -0.75(-3.03%)
May 14, 2014 24.55 24.89 24.52 24.72 1,748,755 +0.19(+0.76%)
May 13, 2014 24.89 24.90 24.46 24.53 1,682,458 -0.04(-0.15%)
May 12, 2014 24.12 24.64 24.12 24.57 1,391,304 +0.62(+2.60%)
May 09, 2014 24.19 24.27 23.70 23.95 1,167,040 -0.41(-1.67%)
May 08, 2014 24.32 24.41 24.15 24.35 1,389,829 +0.03(+0.14%)
May 07, 2014 24.25 24.32 24.12 24.32 1,328,701 +0.13(+0.54%)
May 06, 2014 24.13 24.32 24.02 24.19 1,582,423 +0.16(+0.69%)
May 05, 2014 23.89 24.15 23.73 24.02 873,588 -0.16(-0.68%)
May 02, 2014 23.70 24.26 23.54 24.19 1,702,837 +0.50(+2.12%)
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.