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 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%)
Nov 02, 2015 10.04 10.16 9.747 9.819 2,444,001 -0.23(-2.25%)
Oct 30, 2015 9.295 10.05 9.159 10.05 3,973,626 +0.87(+9.46%)
Oct 29, 2015 9.213 9.376 9.114 9.177 3,761,171 +0.31(+3.47%)
Oct 28, 2015 9.024 9.114 8.743 8.870 1,842,981 -0.20(-2.19%)
Oct 27, 2015 9.638 9.693 8.951 9.069 2,953,433 -0.81(-8.23%)
Oct 26, 2015 9.738 10.16 9.593 9.883 4,056,655 +0.54(+5.81%)
Oct 23, 2015 9.186 9.403 9.186 9.340 1,898,899 +0.28(+3.09%)
Oct 22, 2015 8.924 9.132 8.906 9.060 1,455,072 +0.29(+3.30%)
Oct 21, 2015 8.807 8.870 8.621 8.770 1,325,244 -0.06(-0.72%)
Oct 20, 2015 8.951 9.096 8.752 8.834 1,274,395 -0.10(-1.11%)
Oct 19, 2015 8.906 9.033 8.829 8.933 816,067 -0.13(-1.40%)
Oct 16, 2015 9.295 9.299 8.942 9.060 1,830,514 -0.21(-2.24%)
Oct 15, 2015 9.277 9.467 9.105 9.268 3,038,682 +0.05(+0.49%)
Oct 14, 2015 9.168 9.539 9.105 9.223 3,319,969 +0.28(+3.13%)
Oct 13, 2015 9.087 9.182 8.915 8.942 4,230,358 -0.25(-2.75%)
Oct 12, 2015 9.403 9.467 9.150 9.195 879,260 -0.18(-1.93%)
Oct 09, 2015 9.349 9.421 9.213 9.376 1,786,783 +0.04(+0.39%)
Oct 08, 2015 9.286 9.349 9.096 9.340 3,185,695 +0.14(+1.57%)
Oct 07, 2015 9.304 9.543 9.100 9.195 1,616,996 +0.05(+0.59%)
Oct 06, 2015 9.005 9.159 8.956 9.141 2,460,272 +0.07(+0.80%)
Oct 05, 2015 9.096 9.186 8.969 9.069 1,951,283 +0.09(+1.01%)
Oct 02, 2015 8.472 8.978 8.445 8.978 2,718,191 +0.36(+4.20%)
Oct 01, 2015 8.653 8.728 8.454 8.617 1,633,596 +0.07(+0.85%)
Sep 30, 2015 8.816 8.834 8.418 8.544 2,649,789 +0.01(+0.11%)
Sep 29, 2015 8.499 8.644 8.409 8.535 1,384,717 +0.02(+0.21%)
Sep 28, 2015 8.888 8.906 8.517 8.517 2,061,571 -0.53(-5.89%)
Sep 25, 2015 9.304 9.313 9.010 9.051 1,718,884 -0.22(-2.34%)
Sep 24, 2015 8.698 9.295 8.581 9.268 3,054,024 +0.24(+2.71%)
Sep 23, 2015 9.213 9.268 8.902 9.024 1,971,018 -0.24(-2.54%)
Sep 22, 2015 9.394 9.403 9.159 9.259 1,144,365 -0.32(-3.31%)
Sep 21, 2015 9.557 9.729 9.440 9.575 1,360,966 +0.01(+0.09%)
Sep 18, 2015 9.901 9.937 9.539 9.566 2,277,065 -0.55(-5.45%)
Sep 17, 2015 9.910 10.26 9.878 10.12 2,210,455 -0.01(-0.09%)
Sep 16, 2015 10.13 10.33 10.03 10.13 2,702,984 +0.16(+1.63%)
Sep 15, 2015 10.42 10.50 9.946 9.964 2,186,994 -0.46(-4.42%)
Sep 14, 2015 10.00 10.49 9.919 10.43 2,086,064 +0.45(+4.53%)
Sep 11, 2015 10.16 10.16 9.819 9.973 1,671,336 -0.23(-2.22%)
Sep 10, 2015 9.855 10.34 9.810 10.20 2,664,633 +0.10(+0.99%)
Sep 09, 2015 10.44 10.61 10.04 10.10 1,869,756 -0.09(-0.89%)
Sep 08, 2015 10.14 10.25 10.07 10.19 1,256,580 +0.24(+2.36%)
Sep 04, 2015 10.18 9.955 9.955 9.955 1,907,503 -0.51(-4.84%)
Sep 03, 2015 10.13 10.58 10.11 10.46 1,329,019 +0.27(+2.66%)
Sep 02, 2015 10.23 10.23 9.955 10.19 2,555,579 -0.07(-0.70%)
Sep 01, 2015 10.35 10.64 10.17 10.26 2,753,016 -0.67(-6.12%)
Aug 31, 2015 10.72 11.04 10.50 10.93 1,466,655 -0.14(-1.23%)
Aug 28, 2015 11.18 11.31 10.92 11.07 1,390,558 -0.20(-1.77%)
Aug 27, 2015 10.97 11.28 10.94 11.27 1,890,229 +0.50(+4.62%)
Aug 26, 2015 10.48 10.81 10.35 10.77 1,745,868 +0.43(+4.20%)
Aug 25, 2015 10.85 10.88 10.33 10.33 1,679,730 -0.18(-1.72%)
Aug 24, 2015 10.18 11.00 10.05 10.52 2,216,009 -0.83(-7.33%)
Aug 21, 2015 11.60 11.79 11.35 11.35 1,992,891 -0.59(-4.92%)
Aug 20, 2015 11.74 12.04 11.67 11.94 1,752,006 +0.17(+1.46%)
Aug 19, 2015 11.74 11.95 11.56 11.76 1,316,445 -0.22(-1.81%)
Aug 18, 2015 11.36 12.06 11.27 11.98 2,853,898 +0.61(+5.33%)
Aug 17, 2015 10.99 11.42 10.99 11.37 1,406,851 +0.28(+2.53%)
Aug 14, 2015 11.02 11.22 10.99 11.09 1,267,234 +0.03(+0.24%)
Aug 13, 2015 11.45 11.46 11.05 11.07 1,487,403 -0.46(-4.00%)
Aug 12, 2015 11.51 11.64 11.24 11.53 1,864,356 -0.14(-1.24%)
Aug 11, 2015 11.89 11.98 11.55 11.67 1,438,893 -0.41(-3.37%)
Aug 10, 2015 11.71 12.08 11.56 12.08 1,136,240 +0.47(+4.05%)
Aug 07, 2015 12.01 12.10 11.60 11.61 1,790,595 -0.45(-3.75%)
Aug 06, 2015 11.94 12.43 11.85 12.06 2,885,201 -0.14(-1.11%)
Aug 05, 2015 11.46 12.26 11.34 12.20 4,387,883 +0.34(+2.90%)
Aug 04, 2015 12.10 12.28 11.71 11.85 2,148,597 -0.25(-2.09%)
Aug 03, 2015 12.29 12.30 12.03 12.11 1,904,874 -0.20(-1.62%)
Jul 31, 2015 12.31 12.53 12.22 12.31 1,063,513 +0.14(+1.11%)
Jul 30, 2015 12.18 12.29 12.03 12.17 2,181,469 -0.05(-0.37%)
Jul 29, 2015 12.16 12.45 11.92 12.22 2,185,042 +0.24(+2.04%)
Jul 28, 2015 12.13 12.21 11.75 11.97 3,532,976 -0.23(-1.85%)
Jul 27, 2015 12.12 12.25 12.03 12.20 2,096,585 -0.01(-0.07%)
Jul 24, 2015 12.48 12.50 12.14 12.21 2,145,373 -0.42(-3.30%)
Jul 23, 2015 12.44 12.81 12.44 12.62 1,414,129 -0.11(-0.85%)
Jul 22, 2015 13.02 13.09 12.64 12.73 1,288,253 -0.49(-3.69%)
Jul 21, 2015 13.07 13.28 12.99 13.22 1,035,331 +0.14(+1.04%)
Jul 20, 2015 13.28 13.30 13.01 13.08 1,086,165 -0.20(-1.50%)
Jul 17, 2015 13.45 13.45 13.16 13.28 2,083,079 -0.15(-1.14%)
Jul 16, 2015 14.26 14.26 13.18 13.44 2,715,596 -0.52(-3.76%)
Jul 15, 2015 13.79 13.98 13.62 13.96 1,719,054 -0.20(-1.40%)
Jul 14, 2015 14.11 14.32 14.08 14.16 1,118,139 +0.01(+0.06%)
Jul 13, 2015 13.77 14.23 13.74 14.15 1,575,491 +0.43(+3.16%)
Jul 10, 2015 13.97 14.00 13.63 13.72 1,376,092 +0.05(+0.40%)
Jul 09, 2015 14.00 14.29 13.59 13.66 1,421,510 -0.17(-1.24%)
Jul 08, 2015 14.34 14.39 13.79 13.83 1,473,166 -0.73(-5.03%)
Jul 07, 2015 14.45 14.60 14.19 14.57 2,401,506 -0.13(-0.86%)
Jul 06, 2015 14.65 14.88 14.57 14.69 1,689,077 -0.52(-3.39%)
Jul 02, 2015 14.68 15.21 15.21 15.21 1,779,208 +0.58(+3.96%)
Jul 01, 2015 14.84 14.86 14.56 14.63 2,843,949 -0.16(-1.10%)
Jun 30, 2015 14.81 14.94 14.59 14.79 1,440,708 +0.05(+0.37%)
Jun 29, 2015 15.10 15.20 14.56 14.74 1,764,923 -0.61(-4.00%)
Jun 26, 2015 15.20 15.51 15.19 15.35 874,018 +0.06(+0.41%)
Jun 25, 2015 15.24 15.75 15.14 15.29 2,202,379 +0.10(+0.66%)
Jun 24, 2015 14.90 15.23 14.78 15.19 2,343,533 +0.24(+1.63%)
Jun 23, 2015 15.19 15.28 14.74 14.95 1,737,241 -0.28(-1.84%)
Jun 22, 2015 15.34 15.35 15.04 15.23 1,113,800 +0.11(+0.72%)
Jun 19, 2015 15.43 15.55 15.04 15.12 2,176,472 -0.52(-3.35%)
Jun 18, 2015 14.72 15.81 14.50 15.64 7,340,111 +0.93(+6.33%)
Jun 17, 2015 14.35 14.91 14.34 14.71 4,472,095 +0.65(+4.63%)
Jun 16, 2015 13.79 14.17 13.74 14.06 1,446,891 +0.28(+2.03%)
Jun 15, 2015 13.82 13.84 13.59 13.78 1,098,252 -0.21(-1.49%)
Jun 12, 2015 14.22 14.22 13.89 13.99 4,285,273 -0.37(-2.58%)
Jun 11, 2015 14.20 14.36 14.12 14.36 2,103,802 -0.05(-0.38%)
Jun 10, 2015 14.60 14.74 14.32 14.41 1,771,820 +0.05(+0.31%)
Jun 09, 2015 14.11 14.39 14.08 14.37 1,928,338 +0.20(+1.40%)
Jun 08, 2015 14.32 14.41 13.97 14.17 2,255,197 +0.09(+0.64%)
Jun 05, 2015 14.01 14.31 13.91 14.08 2,374,801 -0.26(-1.83%)
Jun 04, 2015 14.59 14.64 14.29 14.34 2,347,999 -0.34(-2.34%)
Jun 03, 2015 14.20 14.77 14.20 14.68 3,988,510 +0.54(+3.84%)
Jun 02, 2015 13.87 14.36 13.84 14.14 2,515,051 +0.59(+4.34%)
Jun 01, 2015 13.51 13.58 13.36 13.55 1,164,848 +0.12(+0.88%)
May 29, 2015 13.45 13.62 13.35 13.44 1,451,007 -0.07(-0.54%)
May 28, 2015 13.35 13.52 13.19 13.51 1,395,171 +0.08(+0.61%)
May 27, 2015 13.28 13.45 13.13 13.43 1,542,281 +0.07(+0.54%)
May 26, 2015 13.21 13.59 13.21 13.35 1,911,814 -0.22(-1.60%)
May 22, 2015 14.06 13.57 13.57 13.57 2,241,402 -0.52(-3.66%)
May 21, 2015 14.06 14.33 13.90 14.09 2,246,392 -0.03(-0.19%)
May 20, 2015 13.16 14.13 13.07 14.11 3,764,596 +0.91(+6.92%)
May 19, 2015 13.01 13.22 12.95 13.20 1,927,085 +0.13(+0.97%)
May 18, 2015 13.54 13.54 13.04 13.07 2,251,507 -0.54(-3.98%)
May 15, 2015 13.29 13.69 13.16 13.62 1,171,363 +0.23(+1.76%)
May 14, 2015 13.45 13.62 13.22 13.38 1,189,342 +0.10(+0.75%)
May 13, 2015 13.26 13.40 13.05 13.28 1,473,240 +0.02(+0.14%)
May 12, 2015 13.31 13.58 13.20 13.26 2,241,886 -0.03(-0.20%)
May 11, 2015 13.44 13.57 13.28 13.29 1,232,586 -0.18(-1.34%)
May 08, 2015 13.32 13.53 13.04 13.47 2,325,668 +0.32(+2.41%)
May 07, 2015 13.29 13.48 13.02 13.16 3,603,059 -0.13(-0.95%)
May 06, 2015 14.18 14.24 13.24 13.28 3,910,536 -0.74(-5.29%)
May 05, 2015 13.89 14.17 13.89 14.02 1,315,187 +0.03(+0.19%)
May 04, 2015 13.78 14.08 13.73 14.00 2,054,952 +0.19(+1.38%)
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.