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 28, 2017 15.38 15.45 15.01 15.04 4,481,927 -0.11(-0.74%)
Apr 27, 2017 15.40 15.45 15.07 15.16 1,087,582 -0.17(-1.10%)
Apr 26, 2017 15.32 15.48 15.26 15.32 1,211,509 -0.14(-0.91%)
Apr 25, 2017 15.29 15.46 15.24 15.46 1,865,423 +0.10(+0.67%)
Apr 24, 2017 15.50 15.61 15.36 15.36 1,025,782 +0.06(+0.37%)
Apr 21, 2017 15.37 15.44 15.30 15.30 544,582 -0.06(-0.37%)
Apr 20, 2017 15.31 15.42 15.24 15.36 1,136,998 +0.18(+1.19%)
Apr 19, 2017 15.36 15.37 15.16 15.18 1,257,510 -0.06(-0.43%)
Apr 18, 2017 15.21 15.33 15.16 15.25 1,170,167 +0.03(+0.18%)
Apr 17, 2017 15.23 15.25 15.12 15.22 1,881,246 +0.13(+0.86%)
Apr 13, 2017 15.04 15.15 15.00 15.09 771,499 +0.05(+0.31%)
Apr 12, 2017 14.88 15.05 14.79 15.04 883,040 +0.10(+0.68%)
Apr 11, 2017 14.86 15.06 14.66 14.94 2,051,861 +0.02(+0.12%)
Apr 10, 2017 14.84 14.93 14.74 14.92 1,528,483 +0.13(+0.88%)
Apr 07, 2017 15.02 15.12 14.73 14.79 653,027 -0.15(-0.99%)
Apr 06, 2017 15.02 15.12 14.86 14.94 1,096,279 -0.16(-1.05%)
Apr 05, 2017 15.48 15.52 15.09 15.10 955,789 -0.26(-1.69%)
Apr 04, 2017 15.07 15.41 15.05 15.36 1,126,671 +0.20(+1.29%)
Apr 03, 2017 14.95 15.18 14.93 15.16 2,703,907 +0.32(+2.19%)
Mar 31, 2017 14.80 14.91 14.70 14.84 1,308,168 -0.06(-0.37%)
Mar 30, 2017 15.01 15.13 14.86 14.89 946,848 -0.16(-1.05%)
Mar 29, 2017 14.91 15.08 14.82 15.05 888,923 +0.18(+1.19%)
Mar 28, 2017 15.00 15.09 14.82 14.87 846,624 -0.16(-1.05%)
Mar 27, 2017 15.02 15.12 14.87 15.03 640,903 -0.19(-1.22%)
Mar 24, 2017 15.20 15.28 15.13 15.22 1,948,311 +0.07(+0.49%)
Mar 23, 2017 14.95 15.35 14.95 15.14 1,650,092 +0.08(+0.56%)
Mar 22, 2017 14.83 15.24 14.79 15.06 1,028,712 -0.08(-0.55%)
Mar 21, 2017 15.57 15.61 15.14 15.14 1,572,463 -0.36(-2.34%)
Mar 20, 2017 15.24 15.58 15.19 15.51 1,477,022 +0.39(+2.58%)
Mar 17, 2017 15.30 15.34 14.92 15.12 1,558,207 -0.10(-0.67%)
Mar 16, 2017 15.02 15.28 14.96 15.22 1,907,991 +0.39(+2.63%)
Mar 15, 2017 14.69 14.91 14.48 14.83 1,170,618 +0.29(+1.98%)
Mar 14, 2017 14.54 14.61 14.43 14.54 1,284,560 -0.08(-0.57%)
Mar 13, 2017 14.35 14.67 14.30 14.62 1,150,620 +0.29(+2.01%)
Mar 10, 2017 14.25 14.40 14.22 14.34 1,214,018 +0.15(+1.05%)
Mar 09, 2017 14.34 14.35 14.10 14.19 831,850 -0.05(-0.33%)
Mar 08, 2017 14.40 14.50 14.22 14.23 1,159,894 -0.22(-1.54%)
Mar 07, 2017 14.68 14.68 14.43 14.46 766,699 -0.13(-0.89%)
Mar 06, 2017 14.75 14.76 14.57 14.59 1,436,330 -0.17(-1.13%)
Mar 03, 2017 14.47 14.83 14.47 14.75 2,052,222 +0.36(+2.52%)
Mar 02, 2017 14.48 14.54 14.29 14.39 1,358,441 -0.33(-2.27%)
Mar 01, 2017 14.51 14.78 14.51 14.73 2,535,613 +0.32(+2.26%)
Feb 28, 2017 14.64 14.67 14.36 14.40 1,201,627 -0.27(-1.84%)
Feb 27, 2017 14.64 14.75 14.56 14.67 1,124,352 +0.08(+0.57%)
Feb 24, 2017 14.46 14.82 14.45 14.59 1,273,305 -0.20(-1.32%)
Feb 23, 2017 14.99 15.02 14.76 14.78 4,731,300 -0.07(-0.50%)
Feb 22, 2017 14.83 14.91 14.71 14.86 1,307,280 +0.10(+0.69%)
Feb 21, 2017 14.85 14.86 14.69 14.75 2,074,102 +0.03(+0.19%)
Feb 17, 2017 14.73 14.73 14.73 0 +0.02(+0.13%)
Feb 16, 2017 14.98 15.11 14.69 14.71 1,517,699 -0.29(-1.92%)
Feb 15, 2017 14.57 15.06 14.53 14.99 2,758,173 +0.39(+2.67%)
Feb 14, 2017 14.52 14.63 14.26 14.60 2,156,518 +0.39(+2.74%)
Feb 13, 2017 14.55 14.55 14.12 14.21 1,918,109 -0.12(-0.84%)
Feb 10, 2017 14.21 14.41 14.15 14.34 1,905,644 +0.13(+0.92%)
Feb 09, 2017 14.33 14.43 14.06 14.21 3,505,609 -0.09(-0.65%)
Feb 08, 2017 13.97 14.33 13.92 14.30 2,105,935 +0.33(+2.39%)
Feb 07, 2017 13.83 14.11 13.82 13.96 2,070,184 -0.08(-0.60%)
Feb 06, 2017 13.90 14.07 13.77 14.05 1,953,312 +0.22(+1.61%)
Feb 03, 2017 13.89 13.93 13.72 13.82 3,865,346 +0.64(+4.86%)
Feb 02, 2017 13.44 13.46 13.11 13.18 2,511,931 +0.07(+0.57%)
Feb 01, 2017 13.01 13.12 12.77 13.11 2,070,022 -0.01(-0.07%)
Jan 31, 2017 13.28 13.28 12.98 13.12 2,156,440 -0.06(-0.42%)
Jan 30, 2017 13.41 13.44 13.05 13.18 1,832,608 -0.08(-0.63%)
Jan 27, 2017 13.27 13.29 13.04 13.26 2,269,689 +0.05(+0.35%)
Jan 26, 2017 13.18 13.30 13.15 13.21 1,550,233 -0.08(-0.63%)
Jan 25, 2017 13.28 13.40 13.16 13.30 1,135,059 +0.04(+0.28%)
Jan 24, 2017 13.19 13.29 13.11 13.26 2,696,920 +0.09(+0.71%)
Jan 23, 2017 13.26 13.30 13.07 13.17 1,971,923 +0.36(+2.83%)
Jan 20, 2017 13.12 13.12 12.56 12.80 1,719,407 +0.05(+0.36%)
Jan 19, 2017 12.65 12.79 12.47 12.76 1,791,808 +0.38(+3.08%)
Jan 18, 2017 12.29 12.45 12.25 12.38 1,344,641 +0.13(+1.06%)
Jan 17, 2017 12.19 12.38 12.12 12.25 653,718 +0.14(+1.15%)
Jan 13, 2017 12.11 12.11 12.11 0 -0.07(-0.61%)
Jan 12, 2017 12.23 12.32 12.14 12.18 635,198 +0.10(+0.85%)
Jan 11, 2017 11.95 12.10 11.80 12.08 928,676 +0.06(+0.46%)
Jan 10, 2017 12.01 12.08 11.82 12.02 830,855 +0.17(+1.41%)
Jan 09, 2017 11.96 11.98 11.85 11.86 650,581 +0.04(+0.31%)
Jan 06, 2017 11.95 12.01 11.76 11.82 1,368,027 -0.21(-1.78%)
Jan 05, 2017 11.86 12.10 11.84 12.03 1,187,508 +0.29(+2.45%)
Jan 04, 2017 11.64 11.80 11.55 11.75 1,309,629 +0.33(+2.85%)
Jan 03, 2017 11.21 11.61 11.21 11.42 770,113 +0.46(+4.24%)
Dec 30, 2016 10.96 10.96 10.96 0 -0.19(-1.67%)
Dec 29, 2016 10.95 11.17 10.92 11.14 580,493 +0.26(+2.39%)
Dec 28, 2016 10.92 11.10 10.86 10.88 849,330 +0.01(+0.09%)
Dec 27, 2016 10.84 10.94 10.79 10.87 262,364 +0.03(+0.26%)
Dec 23, 2016 10.84 10.84 10.84 0 +0.18(+1.65%)
Dec 22, 2016 10.67 10.77 10.54 10.67 367,089 -0.08(-0.78%)
Dec 21, 2016 10.72 10.86 10.63 10.75 648,662 +0.04(+0.35%)
Dec 20, 2016 10.58 10.72 10.53 10.71 791,657 +0.24(+2.30%)
Dec 19, 2016 10.59 10.65 10.40 10.47 928,088 -0.10(-0.97%)
Dec 16, 2016 10.67 10.79 10.51 10.58 1,514,295 -0.06(-0.61%)
Dec 15, 2016 10.48 10.67 10.37 10.64 918,199 +0.08(+0.79%)
Dec 14, 2016 10.94 10.96 10.54 10.56 1,342,052 -0.38(-3.48%)
Dec 13, 2016 11.15 11.29 10.86 10.94 870,463 -0.10(-0.92%)
Dec 12, 2016 11.02 11.20 10.97 11.04 1,408,491 -0.09(-0.83%)
Dec 09, 2016 11.17 11.37 11.04 11.13 713,038 -0.25(-2.20%)
Dec 08, 2016 11.30 11.39 11.10 11.38 1,269,823 +0.10(+0.91%)
Dec 07, 2016 11.10 11.29 11.02 11.28 1,857,302 +0.24(+2.19%)
Dec 06, 2016 10.68 11.10 10.67 11.04 1,741,878 +0.30(+2.77%)
Dec 05, 2016 10.52 10.80 10.52 10.74 995,867 +0.09(+0.87%)
Dec 02, 2016 10.45 10.71 10.44 10.65 1,280,784 +0.06(+0.53%)
Dec 01, 2016 10.80 10.90 10.56 10.59 2,153,213 -0.70(-6.17%)
Nov 30, 2016 11.46 11.48 11.25 11.29 1,364,690 +0.11(+1.00%)
Nov 29, 2016 11.17 11.30 11.13 11.18 963,933 -0.10(-0.91%)
Nov 28, 2016 11.14 11.36 11.05 11.28 650,320 +0.06(+0.50%)
Nov 25, 2016 11.15 11.34 11.15 11.23 289,541 -0.17(-1.47%)
Nov 23, 2016 11.39 11.39 11.39 0 -0.04(-0.32%)
Nov 22, 2016 11.70 11.70 11.39 11.43 718,283 -0.10(-0.89%)
Nov 21, 2016 11.52 11.75 11.49 11.53 884,190 +0.21(+1.89%)
Nov 18, 2016 11.35 11.46 11.27 11.32 688,772 +0.05(+0.41%)
Nov 17, 2016 11.46 11.51 11.23 11.27 1,265,214 -0.19(-1.62%)
Nov 16, 2016 11.24 11.52 11.21 11.46 657,233 +0.12(+1.06%)
Nov 15, 2016 11.05 11.40 11.05 11.34 860,501 +0.34(+3.12%)
Nov 14, 2016 10.72 11.01 10.68 10.99 1,709,153 +0.05(+0.42%)
Nov 11, 2016 10.90 10.98 10.65 10.95 840,986 -0.32(-2.88%)
Nov 10, 2016 11.92 12.01 11.25 11.27 1,630,478 -1.23(-9.87%)
Nov 09, 2016 12.22 12.78 12.22 12.51 1,516,903 -0.28(-2.18%)
Nov 08, 2016 12.71 13.02 12.60 12.79 1,102,003 +0.04(+0.29%)
Nov 07, 2016 12.80 12.84 12.68 12.75 648,970 +0.43(+3.47%)
Nov 04, 2016 12.34 12.51 12.18 12.32 821,179 -0.06(-0.52%)
Nov 03, 2016 12.58 12.80 12.37 12.39 1,331,074 -0.04(-0.30%)
Nov 02, 2016 12.47 12.51 12.22 12.42 1,358,892 -0.09(-0.74%)
Nov 01, 2016 13.27 13.29 12.47 12.52 1,672,148 -0.34(-2.67%)
Oct 31, 2016 12.89 12.90 12.73 12.86 1,017,553 +0.15(+1.17%)
Oct 28, 2016 12.71 12.89 12.66 12.71 1,521,486 -0.08(-0.65%)
Oct 27, 2016 12.99 13.00 12.73 12.79 2,414,296 -0.06(-0.51%)
Oct 26, 2016 12.72 12.91 12.71 12.86 1,129,755 +0.04(+0.29%)
Oct 25, 2016 12.73 12.90 12.69 12.82 962,797 -0.01(-0.07%)
Oct 24, 2016 12.93 12.99 12.72 12.83 695,955 +0.00(+0.00%)
Oct 21, 2016 12.53 12.84 12.53 12.83 769,862 +0.11(+0.88%)
Oct 20, 2016 12.55 12.76 12.53 12.72 647,914 +0.09(+0.74%)
Oct 19, 2016 12.62 12.70 12.55 12.63 1,145,628 +0.03(+0.22%)
Oct 18, 2016 12.48 12.65 12.34 12.60 1,871,399 +0.32(+2.57%)
Oct 17, 2016 12.55 12.55 12.19 12.28 2,282,120 +0.14(+1.15%)
Oct 14, 2016 12.36 12.42 12.14 12.14 1,308,381 -0.02(-0.15%)
Oct 13, 2016 12.07 12.25 12.01 12.16 2,335,617 -0.02(-0.15%)
Oct 12, 2016 12.10 12.20 12.06 12.18 1,090,836 +0.01(+0.08%)
Oct 11, 2016 12.02 12.18 11.99 12.17 2,088,612 +0.10(+0.85%)
Oct 10, 2016 11.90 12.13 11.89 12.07 1,397,139 +0.13(+1.09%)
Oct 07, 2016 11.78 12.00 11.72 11.94 749,272 +0.29(+2.47%)
Oct 06, 2016 11.42 11.75 11.42 11.65 1,014,949 -0.08(-0.71%)
Oct 05, 2016 11.57 11.79 11.55 11.74 775,609 +0.33(+2.93%)
Oct 04, 2016 11.53 11.58 11.29 11.40 757,774 -0.15(-1.29%)
Oct 03, 2016 11.36 11.58 11.30 11.55 767,639 +0.19(+1.63%)
Sep 30, 2016 11.44 11.55 11.34 11.36 545,857 +0.02(+0.16%)
Sep 29, 2016 11.52 11.71 11.30 11.35 1,212,746 -0.21(-1.85%)
Sep 28, 2016 11.34 11.56 11.26 11.56 2,419,243 +0.23(+2.05%)
Sep 27, 2016 11.30 11.36 11.14 11.33 1,087,671 +0.07(+0.58%)
Sep 26, 2016 11.20 11.31 11.14 11.26 1,069,832 +0.00(+0.00%)
Sep 23, 2016 11.37 11.48 11.25 11.26 613,583 -0.19(-1.70%)
Sep 22, 2016 11.49 11.62 11.33 11.46 1,828,521 +0.24(+2.15%)
Sep 21, 2016 11.20 11.30 10.96 11.22 2,286,613 +0.12(+1.09%)
Sep 20, 2016 11.21 11.31 11.09 11.10 622,748 -0.04(-0.33%)
Sep 19, 2016 11.37 11.41 11.04 11.13 713,027 -0.11(-0.99%)
Sep 16, 2016 11.23 11.31 11.16 11.24 937,258 -0.07(-0.66%)
Sep 15, 2016 10.97 11.36 10.86 11.32 937,771 +0.38(+3.48%)
Sep 14, 2016 10.98 11.05 10.85 10.94 1,637,362 -0.03(-0.25%)
Sep 13, 2016 11.23 11.23 10.83 10.97 1,394,871 -0.44(-3.83%)
Sep 12, 2016 11.17 11.42 11.10 11.40 1,049,396 -0.01(-0.08%)
Sep 09, 2016 11.77 11.82 11.36 11.41 1,353,127 -0.70(-5.75%)
Sep 08, 2016 12.43 12.55 12.08 12.11 789,183 -0.43(-3.41%)
Sep 07, 2016 12.38 12.54 12.35 12.53 622,015 +0.15(+1.20%)
Sep 06, 2016 11.98 12.45 11.96 12.39 735,867 +0.33(+2.77%)
Sep 02, 2016 12.13 12.05 12.05 12.05 827,596 +0.04(+0.31%)
Sep 01, 2016 11.88 12.09 11.80 12.01 563,828 +0.04(+0.31%)
Aug 31, 2016 11.89 12.01 11.75 11.98 839,390 +0.22(+1.90%)
Aug 30, 2016 11.81 11.89 11.65 11.75 425,966 -0.12(-1.02%)
Aug 29, 2016 11.65 11.96 11.63 11.88 540,959 +0.21(+1.83%)
Aug 26, 2016 11.92 12.13 11.59 11.66 948,285 -0.25(-2.10%)
Aug 25, 2016 11.90 12.04 11.88 11.91 530,766 -0.06(-0.47%)
Aug 24, 2016 11.77 12.14 11.70 11.97 665,333 +0.03(+0.23%)
Aug 23, 2016 11.97 12.13 11.92 11.94 706,180 +0.06(+0.47%)
Aug 22, 2016 12.01 12.01 11.72 11.88 858,545 -0.20(-1.61%)
Aug 19, 2016 12.10 12.11 11.92 12.08 718,679 -0.09(-0.76%)
Aug 18, 2016 12.22 12.29 12.07 12.17 1,457,389 -0.04(-0.30%)
Aug 17, 2016 12.14 12.26 11.95 12.21 1,208,047 -0.04(-0.30%)
Aug 16, 2016 12.54 12.54 12.19 12.25 917,567 +0.02(+0.15%)
Aug 15, 2016 12.17 12.37 12.17 12.23 1,519,164 +0.12(+1.00%)
Aug 12, 2016 11.91 12.21 11.88 12.11 539,195 -0.08(-0.68%)
Aug 11, 2016 12.03 12.21 11.98 12.19 624,280 +0.20(+1.70%)
Aug 10, 2016 12.18 12.21 11.92 11.99 712,971 -0.10(-0.84%)
Aug 09, 2016 12.16 12.16 12.00 12.09 609,747 +0.06(+0.54%)
Aug 08, 2016 11.89 12.11 11.89 12.02 718,575 +0.08(+0.70%)
Aug 05, 2016 12.14 12.14 11.74 11.94 1,195,298 -0.15(-1.23%)
Aug 04, 2016 12.06 12.24 11.97 12.09 623,351 +0.10(+0.85%)
Aug 03, 2016 11.58 12.01 11.50 11.99 867,842 +0.27(+2.30%)
Aug 02, 2016 11.88 11.99 11.61 11.72 698,272 -0.18(-1.48%)
Aug 01, 2016 11.87 11.97 11.75 11.89 1,279,964 -0.07(-0.62%)
Jul 29, 2016 11.93 12.08 11.77 11.97 1,515,271 +0.18(+1.50%)
Jul 28, 2016 11.79 11.83 11.50 11.79 1,259,043 +0.00(+0.00%)
Jul 27, 2016 11.63 11.84 11.51 11.79 2,292,935 +0.11(+0.95%)
Jul 26, 2016 11.10 11.88 11.10 11.68 2,250,304 +0.59(+5.36%)
Jul 25, 2016 11.23 11.29 10.97 11.09 1,410,238 -0.29(-2.53%)
Jul 22, 2016 11.24 11.37 11.13 11.37 1,185,063 +0.18(+1.58%)
Jul 21, 2016 11.15 11.36 11.07 11.20 2,830,874 +0.02(+0.17%)
Jul 20, 2016 11.10 11.25 11.04 11.18 943,378 +0.07(+0.67%)
Jul 19, 2016 10.93 11.10 10.87 11.10 787,540 +0.01(+0.08%)
Jul 18, 2016 10.87 11.14 10.82 11.10 584,202 +0.16(+1.44%)
Jul 15, 2016 10.99 11.10 10.82 10.94 980,866 -0.15(-1.34%)
Jul 14, 2016 10.84 11.11 10.69 11.09 2,291,887 +0.39(+3.65%)
Jul 13, 2016 10.32 10.72 10.27 10.70 1,185,097 +0.46(+4.54%)
Jul 12, 2016 10.39 10.53 10.23 10.23 735,362 +0.02(+0.18%)
Jul 11, 2016 10.08 10.21 10.08 10.21 455,593 +0.17(+1.66%)
Jul 08, 2016 9.823 10.09 9.600 10.05 678,682 +0.45(+4.64%)
Jul 07, 2016 9.470 9.703 9.470 9.600 1,049,333 +0.18(+1.87%)
Jul 06, 2016 9.498 9.508 9.303 9.424 789,040 -0.20(-2.12%)
Jul 05, 2016 9.638 9.749 9.540 9.628 905,872 -0.43(-4.25%)
Jul 01, 2016 9.851 10.06 10.06 10.06 623,282 +0.26(+2.65%)
Jun 30, 2016 9.730 9.842 9.531 9.795 1,102,081 +0.16(+1.64%)
Jun 29, 2016 9.517 9.712 9.475 9.638 1,438,949 +0.43(+4.64%)
Jun 28, 2016 8.783 9.257 8.783 9.210 834,607 +0.49(+5.64%)
Jun 27, 2016 8.969 8.983 8.523 8.718 1,253,672 -0.21(-2.39%)
Jun 24, 2016 9.136 9.340 8.876 8.932 1,386,882 -0.71(-7.41%)
Jun 23, 2016 9.470 9.647 9.238 9.647 879,619 +0.38(+4.11%)
Jun 22, 2016 9.378 9.470 9.238 9.266 966,694 -0.11(-1.19%)
Jun 21, 2016 9.508 9.526 9.275 9.378 1,333,377 +0.12(+1.30%)
Jun 20, 2016 9.266 9.405 9.155 9.257 1,114,601 +0.19(+2.05%)
Jun 17, 2016 8.876 9.136 8.765 9.071 2,064,860 +0.29(+3.28%)
Jun 16, 2016 8.830 8.830 8.551 8.783 815,116 -0.20(-2.27%)
Jun 15, 2016 8.579 8.997 8.579 8.988 3,222,486 +0.36(+4.20%)
Jun 14, 2016 8.783 8.913 8.496 8.626 1,989,066 -0.15(-1.69%)
Jun 13, 2016 8.885 8.997 8.765 8.774 715,286 -0.37(-4.06%)
Jun 10, 2016 9.266 9.266 9.043 9.145 1,411,503 -0.31(-3.24%)
Jun 09, 2016 9.628 9.628 9.340 9.452 1,642,470 -0.30(-3.05%)
Jun 08, 2016 9.712 9.916 9.693 9.749 1,148,155 +0.17(+1.74%)
Jun 07, 2016 9.043 9.628 9.043 9.582 937,117 +0.43(+4.67%)
Jun 06, 2016 9.285 9.350 9.099 9.155 543,762 -0.06(-0.71%)
Jun 03, 2016 9.043 9.252 8.988 9.220 762,985 +0.32(+3.55%)
Jun 02, 2016 8.923 8.997 8.830 8.904 668,304 -0.11(-1.24%)
Jun 01, 2016 8.997 9.034 8.904 9.015 815,148 -0.16(-1.72%)
May 31, 2016 9.006 9.220 8.969 9.173 822,550 +0.20(+2.28%)
May 27, 2016 9.062 8.969 8.969 8.969 1,027,064 -0.19(-2.13%)
May 26, 2016 9.080 9.215 9.053 9.164 514,604 +0.13(+1.44%)
May 25, 2016 8.997 9.220 8.950 9.034 755,047 +0.10(+1.14%)
May 24, 2016 8.904 9.053 8.839 8.932 623,937 +0.13(+1.48%)
May 23, 2016 8.774 8.904 8.644 8.802 874,829 -0.24(-2.67%)
May 20, 2016 9.090 9.201 9.006 9.043 669,857 +0.04(+0.41%)
May 19, 2016 9.127 9.164 8.913 9.006 714,144 -0.21(-2.32%)
May 18, 2016 9.396 9.433 9.136 9.220 872,336 -0.38(-3.97%)
May 17, 2016 9.703 9.805 9.517 9.600 927,063 -0.12(-1.24%)
May 16, 2016 9.703 9.925 9.703 9.721 774,201 +0.08(+0.87%)
May 13, 2016 9.870 9.990 9.638 9.638 1,094,620 -0.47(-4.68%)
May 12, 2016 9.786 10.19 9.675 10.11 1,456,486 +0.28(+2.83%)
May 11, 2016 9.925 10.06 9.703 9.833 917,501 +0.07(+0.76%)
May 10, 2016 9.452 9.758 9.424 9.758 668,863 +0.45(+4.79%)
May 09, 2016 9.526 9.545 9.099 9.313 1,137,776 -0.28(-2.90%)
May 06, 2016 9.387 9.698 9.266 9.591 644,935 +0.17(+1.77%)
May 05, 2016 9.647 9.693 9.359 9.424 693,743 -0.21(-2.22%)
May 04, 2016 9.805 9.842 9.591 9.638 846,803 -0.27(-2.72%)
May 03, 2016 9.981 10.06 9.842 9.907 1,005,517 -0.30(-2.91%)
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.