Trinity Industries (NY: TRN )

27.85 -0.19 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 9.643 9.691 9.489 9.654 4,941,811 -0.00(-0.03%)
Apr 28, 2011 10.06 10.13 9.430 9.657 6,997,628 -0.41(-4.03%)
Apr 27, 2011 9.937 10.07 9.691 10.06 4,220,504 +0.14(+1.45%)
Apr 26, 2011 9.913 10.08 9.809 9.918 2,441,205 +0.12(+1.25%)
Apr 25, 2011 9.755 9.859 9.662 9.795 2,462,275 +0.05(+0.49%)
Apr 21, 2011 9.529 9.766 9.483 9.747 2,365,449 +0.27(+2.84%)
Apr 20, 2011 9.563 9.587 9.358 9.478 3,498,158 +0.13(+1.37%)
Apr 19, 2011 9.142 9.361 9.097 9.350 4,897,680 +0.26(+2.85%)
Apr 18, 2011 9.299 9.331 8.998 9.091 5,385,190 -0.41(-4.35%)
Apr 15, 2011 9.505 9.574 9.409 9.505 3,213,690 +0.02(+0.25%)
Apr 14, 2011 9.414 9.521 9.347 9.481 3,511,897 +0.01(+0.14%)
Apr 13, 2011 9.662 9.750 9.425 9.467 2,548,748 -0.10(-1.06%)
Apr 12, 2011 9.574 9.640 9.404 9.569 2,919,445 -0.06(-0.64%)
Apr 11, 2011 9.715 9.797 9.542 9.630 3,109,411 -0.08(-0.85%)
Apr 08, 2011 9.936 10.02 9.595 9.712 4,982,859 -0.15(-1.51%)
Apr 07, 2011 10.08 10.10 9.787 9.861 4,767,775 -0.19(-1.85%)
Apr 06, 2011 10.04 10.11 9.720 10.05 6,137,778 +0.06(+0.61%)
Apr 05, 2011 9.994 10.05 9.935 9.986 4,071,444 -0.03(-0.32%)
Apr 04, 2011 10.10 10.10 9.946 10.02 4,041,011 -0.02(-0.24%)
Apr 01, 2011 9.784 10.15 9.720 10.04 7,057,777 +0.28(+2.92%)
Mar 31, 2011 9.380 9.797 9.380 9.758 6,522,350 +0.34(+3.59%)
Mar 30, 2011 9.420 9.420 9.420 9.420 3,255,072 +0.13(+1.40%)
Mar 29, 2011 9.052 9.292 9.050 9.289 2,540,326 +0.14(+1.54%)
Mar 28, 2011 9.146 9.297 9.127 9.148 2,907,574 +0.07(+0.73%)
Mar 25, 2011 9.191 9.303 9.065 9.082 4,081,869 -0.13(-1.39%)
Mar 24, 2011 8.789 9.281 8.765 9.209 7,231,628 +0.52(+6.00%)
Mar 23, 2011 8.714 8.765 8.531 8.688 1,675,151 -0.05(-0.55%)
Mar 22, 2011 8.863 8.863 8.683 8.736 1,094,210 -0.10(-1.08%)
Mar 21, 2011 8.845 8.850 8.784 8.832 2,093,715 +0.23(+2.69%)
Mar 18, 2011 8.778 8.792 8.576 8.600 2,701,260 -0.02(-0.19%)
Mar 17, 2011 8.573 8.842 8.544 8.616 3,166,778 +0.25(+2.96%)
Mar 16, 2011 8.531 8.773 8.363 8.369 5,662,959 -0.18(-2.12%)
Mar 15, 2011 8.302 8.603 8.100 8.549 6,286,416 +0.45(+5.55%)
Mar 14, 2011 8.031 8.180 7.951 8.100 1,985,060 -0.05(-0.65%)
Mar 11, 2011 7.953 8.190 7.953 8.153 1,832,616 +0.09(+1.16%)
Mar 10, 2011 7.953 8.182 7.810 8.060 4,228,658 -0.05(-0.66%)
Mar 09, 2011 8.017 8.161 7.916 8.113 1,982,340 +0.10(+1.26%)
Mar 08, 2011 7.961 8.180 7.836 8.012 2,655,836 +0.07(+0.94%)
Mar 07, 2011 8.142 8.206 7.751 7.937 3,949,655 -0.17(-2.13%)
Mar 04, 2011 8.209 8.233 8.025 8.110 2,069,389 -0.09(-1.07%)
Mar 03, 2011 8.145 8.289 8.068 8.198 5,502,825 +0.20(+2.56%)
Mar 02, 2011 7.996 8.148 7.922 7.993 3,664,534 +0.01(+0.13%)
Mar 01, 2011 8.377 8.377 7.924 7.983 4,396,300 -0.31(-3.69%)
Feb 28, 2011 8.318 8.353 8.236 8.289 3,489,563 +0.04(+0.45%)
Feb 25, 2011 7.980 8.251 7.959 8.251 3,092,030 +0.34(+4.34%)
Feb 24, 2011 7.884 7.953 7.733 7.908 5,192,209 +0.00(+0.03%)
Feb 23, 2011 8.071 8.137 7.757 7.906 3,339,611 -0.17(-2.11%)
Feb 22, 2011 8.406 8.424 7.988 8.076 5,209,929 -0.51(-5.92%)
Feb 18, 2011 8.738 8.776 8.552 8.584 4,366,716 -0.16(-1.83%)
Feb 17, 2011 8.361 8.821 8.361 8.744 6,099,874 +0.37(+4.45%)
Feb 16, 2011 8.363 8.454 8.318 8.371 4,082,019 +0.04(+0.45%)
Feb 15, 2011 8.408 8.468 8.323 8.334 3,862,496 -0.14(-1.69%)
Feb 14, 2011 8.265 8.478 8.150 8.478 4,996,197 +0.37(+4.60%)
Feb 11, 2011 7.852 8.116 7.834 8.105 2,730,175 +0.18(+2.25%)
Feb 10, 2011 7.677 7.940 7.677 7.927 2,138,677 +0.17(+2.16%)
Feb 09, 2011 7.698 7.831 7.698 7.759 2,551,785 +0.04(+0.55%)
Feb 08, 2011 7.586 7.722 7.541 7.717 2,295,880 +0.14(+1.90%)
Feb 07, 2011 7.578 7.674 7.525 7.573 2,427,650 +0.01(+0.07%)
Feb 04, 2011 7.568 7.653 7.514 7.568 1,595,719 +0.02(+0.21%)
Feb 03, 2011 7.666 7.666 7.525 7.552 2,022,484 -0.12(-1.53%)
Feb 02, 2011 7.690 7.730 7.647 7.669 1,939,084 -0.04(-0.52%)
Feb 01, 2011 7.530 7.828 7.506 7.709 3,059,323 +0.29(+3.87%)
Jan 31, 2011 7.421 7.485 7.361 7.421 3,038,950 +0.02(+0.29%)
Jan 28, 2011 7.711 7.743 7.379 7.400 2,043,048 -0.30(-3.84%)
Jan 27, 2011 7.730 7.730 7.581 7.695 2,095,538 -0.03(-0.38%)
Jan 26, 2011 7.506 7.751 7.493 7.725 3,207,069 +0.23(+3.09%)
Jan 25, 2011 7.344 7.496 7.310 7.493 2,567,032 +0.12(+1.62%)
Jan 24, 2011 7.243 7.411 7.182 7.373 2,161,019 +0.13(+1.84%)
Jan 21, 2011 7.304 7.331 7.216 7.240 2,100,472 -0.01(-0.18%)
Jan 20, 2011 7.288 7.312 7.110 7.254 4,537,086 -0.07(-0.98%)
Jan 19, 2011 7.389 7.405 7.283 7.325 2,947,064 -0.09(-1.15%)
Jan 18, 2011 7.325 7.421 7.262 7.411 3,050,514 +0.07(+0.98%)
Jan 14, 2011 7.296 7.352 7.259 7.339 1,264,231 +0.02(+0.22%)
Jan 13, 2011 7.317 7.371 7.243 7.323 1,442,606 -0.01(-0.15%)
Jan 12, 2011 7.387 7.421 7.280 7.333 1,771,738 +0.04(+0.55%)
Jan 11, 2011 7.264 7.325 7.214 7.294 2,119,720 +0.07(+0.99%)
Jan 10, 2011 6.983 7.238 6.929 7.222 3,175,793 +0.19(+2.72%)
Jan 07, 2011 7.041 7.161 6.959 7.031 2,186,120 +0.01(+0.15%)
Jan 06, 2011 7.134 7.150 6.983 7.020 2,414,595 -0.13(-1.78%)
Jan 05, 2011 6.949 7.161 6.925 7.148 2,531,067 +0.17(+2.39%)
Jan 04, 2011 7.187 7.187 6.933 6.980 3,578,207 -0.16(-2.23%)
Jan 03, 2011 7.148 7.233 7.073 7.140 3,440,066 +0.08(+1.13%)
Dec 31, 2010 7.068 7.113 7.049 7.060 2,401,392 -0.02(-0.26%)
Dec 30, 2010 6.922 7.092 6.911 7.079 2,690,357 +0.11(+1.64%)
Dec 29, 2010 6.925 6.999 6.896 6.965 2,260,247 +0.07(+0.96%)
Dec 28, 2010 6.861 6.941 6.858 6.898 1,757,447 +0.03(+0.50%)
Dec 27, 2010 6.763 6.866 6.670 6.864 1,559,641 +0.05(+0.70%)
Dec 23, 2010 6.811 6.853 6.800 6.816 1,405,749 +0.00(+0.04%)
Dec 22, 2010 6.723 6.836 6.667 6.813 2,189,437 +0.09(+1.30%)
Dec 21, 2010 6.567 6.781 6.559 6.726 2,975,390 +0.21(+3.17%)
Dec 20, 2010 6.399 6.535 6.360 6.519 2,983,984 +0.15(+2.33%)
Dec 17, 2010 6.426 6.434 6.200 6.370 11,849,217 -0.08(-1.19%)
Dec 16, 2010 6.527 6.564 6.434 6.447 2,653,321 -0.06(-0.94%)
Dec 15, 2010 6.630 6.766 6.503 6.508 3,184,665 -0.14(-2.15%)
Dec 14, 2010 6.699 6.734 6.614 6.651 2,263,360 -0.03(-0.40%)
Dec 13, 2010 6.651 6.734 6.556 6.678 3,214,350 +0.10(+1.49%)
Dec 10, 2010 6.394 6.665 6.384 6.580 4,775,552 +0.22(+3.51%)
Dec 09, 2010 6.423 6.423 6.280 6.357 3,507,695 -0.06(-0.91%)
Dec 08, 2010 6.527 6.556 6.304 6.415 5,716,833 -0.23(-3.43%)
Dec 07, 2010 6.673 6.784 6.641 6.644 2,323,074 +0.06(+0.89%)
Dec 06, 2010 6.429 6.620 6.390 6.585 2,723,981 +0.15(+2.35%)
Dec 03, 2010 6.394 6.479 6.360 6.434 2,462,707 +0.01(+0.08%)
Dec 02, 2010 6.341 6.498 6.341 6.429 1,860,984 +0.10(+1.59%)
Dec 01, 2010 6.227 6.415 6.219 6.328 2,908,477 +0.25(+4.15%)
Nov 30, 2010 6.049 6.153 6.036 6.076 2,072,282 -0.07(-1.21%)
Nov 29, 2010 6.224 6.224 6.081 6.150 1,689,437 -0.09(-1.40%)
Nov 26, 2010 6.222 6.280 6.216 6.238 693,919 -0.08(-1.22%)
Nov 24, 2010 6.084 6.315 6.315 6.315 2,446,229 +0.33(+5.54%)
Nov 23, 2010 6.070 6.084 5.935 5.983 2,540,565 -0.19(-3.14%)
Nov 22, 2010 6.131 6.192 6.065 6.177 1,741,560 -0.00(-0.04%)
Nov 19, 2010 6.206 6.259 6.147 6.179 1,835,342 -0.03(-0.56%)
Nov 18, 2010 6.219 6.362 6.187 6.214 2,674,854 +0.12(+1.91%)
Nov 17, 2010 6.200 6.216 6.025 6.097 3,849,638 -0.11(-1.75%)
Nov 16, 2010 6.328 6.336 6.171 6.206 1,833,386 -0.20(-3.11%)
Nov 15, 2010 6.394 6.577 6.354 6.405 2,270,314 +0.08(+1.22%)
Nov 12, 2010 6.463 6.553 6.309 6.328 2,407,618 -0.23(-3.44%)
Nov 11, 2010 6.468 6.585 6.437 6.553 1,856,231 +0.00(+0.00%)
Nov 10, 2010 6.452 6.553 6.322 6.553 2,152,877 +0.09(+1.44%)
Nov 09, 2010 6.487 6.614 6.445 6.460 2,169,702 +0.04(+0.66%)
Nov 08, 2010 6.524 6.524 6.376 6.418 2,118,778 -0.13(-2.02%)
Nov 05, 2010 6.521 6.628 6.474 6.551 2,081,385 +0.19(+3.05%)
Nov 04, 2010 6.296 6.527 6.296 6.357 3,502,558 +0.19(+3.14%)
Nov 03, 2010 6.211 6.227 6.057 6.163 2,205,373 -0.05(-0.73%)
Nov 02, 2010 6.129 6.224 6.062 6.208 2,519,613 +0.15(+2.50%)
Nov 01, 2010 6.065 6.129 5.991 6.057 2,721,968 +0.03(+0.44%)
Oct 29, 2010 6.105 6.105 6.001 6.031 3,478,903 -0.08(-1.35%)
Oct 28, 2010 6.482 6.487 6.036 6.113 4,922,833 -0.12(-1.92%)
Oct 27, 2010 6.177 6.246 6.084 6.232 3,627,390 -0.23(-3.49%)
Oct 25, 2010 6.529 6.596 6.442 6.458 2,077,653 -0.02(-0.37%)
Oct 22, 2010 6.346 6.516 6.328 6.482 2,363,656 +0.15(+2.30%)
Oct 21, 2010 6.476 6.633 6.272 6.336 3,174,187 -0.14(-2.17%)
Oct 20, 2010 6.102 6.492 6.097 6.476 4,900,724 +0.38(+6.32%)
Oct 19, 2010 6.121 6.251 6.036 6.092 1,866,532 -0.14(-2.30%)
Oct 18, 2010 6.243 6.275 6.153 6.235 2,537,980 +0.02(+0.26%)
Oct 15, 2010 6.346 6.368 6.145 6.219 1,918,251 -0.07(-1.06%)
Oct 14, 2010 6.437 6.447 6.248 6.285 2,458,252 -0.16(-2.47%)
Oct 13, 2010 6.166 6.514 6.166 6.445 5,945,583 +0.35(+5.75%)
Oct 12, 2010 6.097 6.145 5.975 6.094 1,869,972 -0.03(-0.48%)
Oct 11, 2010 6.081 6.189 6.041 6.123 1,108,302 +0.06(+1.00%)
Oct 08, 2010 6.063 6.121 5.967 6.063 2,052,369 +0.04(+0.61%)
Oct 07, 2010 6.108 6.118 5.954 6.026 1,518,918 -0.03(-0.52%)
Oct 06, 2010 6.065 6.126 5.989 6.057 1,734,474 +0.03(+0.48%)
Oct 05, 2010 5.933 6.118 5.888 6.028 3,373,156 +0.21(+3.59%)
Oct 04, 2010 6.002 6.068 5.801 5.819 4,508,010 -0.20(-3.25%)
Oct 01, 2010 6.015 6.018 5.888 6.015 3,874,599 +0.13(+2.14%)
Sep 30, 2010 5.887 6.015 5.782 5.889 23,827 +0.01(+0.24%)
Sep 29, 2010 5.788 5.986 5.756 5.875 5,476,268 +0.07(+1.23%)
Sep 28, 2010 5.536 5.811 5.428 5.803 378 +0.30(+5.43%)
Sep 27, 2010 5.510 5.529 5.420 5.505 3,800,880 +0.00(+0.00%)
Sep 24, 2010 5.491 5.589 5.433 5.505 3,538,004 +0.11(+2.06%)
Sep 23, 2010 5.354 5.457 5.256 5.394 2,745,702 -0.02(-0.44%)
Sep 22, 2010 5.410 5.526 5.380 5.417 5,724,181 -0.02(-0.29%)
Sep 21, 2010 5.349 5.449 5.309 5.433 3,431,168 +0.10(+1.78%)
Sep 20, 2010 5.150 5.357 5.142 5.338 2,470,327 +0.21(+4.13%)
Sep 17, 2010 5.127 5.166 5.008 5.127 1,713,112 -0.00(-0.05%)
Sep 15, 2010 5.092 5.179 5.031 5.129 1,290,465 +0.03(+0.57%)
Sep 14, 2010 5.145 5.182 5.076 5.100 200,253 -0.03(-0.52%)
Sep 13, 2010 5.082 5.222 5.063 5.127 1,514,852 +0.12(+2.43%)
Sep 10, 2010 4.971 5.061 4.947 5.005 1,752,024 +0.06(+1.23%)
Sep 09, 2010 5.037 5.037 4.910 4.944 1,822,070 -0.06(-1.21%)
Sep 08, 2010 4.957 5.031 4.934 5.005 3,624,288 +0.04(+0.91%)
Sep 07, 2010 5.005 5.092 4.899 4.960 2,310,154 -0.07(-1.47%)
Sep 03, 2010 4.955 5.034 4.918 5.034 1,449,166 +0.17(+3.53%)
Sep 02, 2010 4.764 4.878 4.717 4.862 665 +0.07(+1.55%)
Sep 01, 2010 4.643 4.812 4.622 4.788 2,256,548 +0.27(+5.97%)
Aug 31, 2010 4.516 4.624 4.418 4.519 12,719 +0.02(+0.47%)
Aug 30, 2010 4.611 4.675 4.495 4.497 3,358,667 +0.02(+0.41%)
Aug 27, 2010 4.656 4.672 4.421 4.479 3,044,365 -0.03(-0.76%)
Aug 26, 2010 4.397 4.571 4.381 4.513 3,837,594 +0.15(+3.39%)
Aug 25, 2010 4.283 4.386 4.259 4.365 3,753,106 +0.02(+0.36%)
Aug 24, 2010 4.363 4.431 4.283 4.349 397 -0.11(-2.43%)
Aug 23, 2010 4.637 4.643 4.447 4.458 2,700,493 -0.13(-2.94%)
Aug 20, 2010 4.600 4.635 4.548 4.593 2,148,313 -0.04(-0.91%)
Aug 19, 2010 4.764 4.799 4.603 4.635 397 -0.17(-3.58%)
Aug 18, 2010 4.754 4.857 4.675 4.807 1,512,923 +0.07(+1.45%)
Aug 17, 2010 4.793 4.812 4.722 4.738 2,530,471 +0.03(+0.62%)
Aug 16, 2010 4.614 4.741 4.603 4.709 1,428,202 +0.06(+1.37%)
Aug 13, 2010 4.645 4.741 4.619 4.645 2,034,714 -0.05(-1.01%)
Aug 12, 2010 4.685 4.756 4.632 4.693 2,057,324 -0.07(-1.55%)
Aug 11, 2010 4.868 4.907 4.743 4.767 3,115,281 -0.22(-4.50%)
Aug 10, 2010 5.105 5.111 4.934 4.992 3,096,344 -0.20(-3.82%)
Aug 09, 2010 5.174 5.217 5.098 5.190 3,152,211 +0.06(+1.24%)
Aug 06, 2010 5.127 5.193 4.992 5.127 3,299,176 -0.06(-1.12%)
Aug 05, 2010 5.227 5.288 5.177 5.185 2,711,953 -0.06(-1.21%)
Aug 04, 2010 5.367 5.386 5.224 5.248 2,786,543 -0.10(-1.83%)
Aug 03, 2010 5.367 5.526 5.328 5.346 3,384,590 -0.07(-1.27%)
Aug 02, 2010 5.526 5.542 5.343 5.415 2,525,740 +0.03(+0.54%)
Jul 30, 2010 5.386 5.489 5.346 5.386 3,614,503 -0.12(-2.21%)
Jul 29, 2010 5.404 5.616 5.283 5.507 3,618,078 +0.03(+0.53%)
Jul 28, 2010 5.468 5.608 5.439 5.478 2,711,851 -0.01(-0.19%)
Jul 27, 2010 5.684 5.684 5.462 5.489 2,345,517 -0.14(-2.54%)
Jul 26, 2010 5.513 5.640 5.502 5.632 1,977,436 +0.08(+1.53%)
Jul 23, 2010 5.240 5.558 5.217 5.547 3,325,330 +0.26(+5.00%)
Jul 22, 2010 5.240 5.304 5.156 5.283 1,970,685 +0.22(+4.44%)
Jul 21, 2010 5.142 5.187 5.018 5.058 2,671,836 -0.04(-0.88%)
Jul 20, 2010 4.709 5.105 4.704 5.103 3,931,192 +0.29(+5.99%)
Jul 19, 2010 4.799 4.825 4.659 4.815 1,412,169 +0.04(+0.77%)
Jul 16, 2010 4.778 5.008 4.767 4.778 1,601,257 -0.26(-5.09%)
Jul 15, 2010 5.037 5.087 4.902 5.034 1,776,120 +0.00(+0.05%)
Jul 14, 2010 5.005 5.079 4.944 5.031 2,080,263 +0.02(+0.37%)
Jul 13, 2010 4.905 5.063 4.836 5.013 3,226,951 +0.21(+4.41%)
Jul 12, 2010 4.872 4.925 4.744 4.801 1,573,916 -0.10(-2.04%)
Jul 09, 2010 4.901 4.917 4.780 4.901 1,503,295 +0.12(+2.53%)
Jul 08, 2010 4.765 4.867 4.683 4.780 3,680,192 +0.05(+1.06%)
Jul 07, 2010 4.512 4.733 4.512 4.730 2,607,940 +0.22(+4.90%)
Jul 06, 2010 4.638 4.720 4.478 4.509 5,683 -0.08(-1.83%)
Jul 02, 2010 4.593 4.693 4.520 4.593 2,057,323 -0.02(-0.51%)
Jul 01, 2010 4.641 4.672 4.491 4.617 4,039,376 -0.05(-1.02%)
Jun 30, 2010 4.744 4.862 4.628 4.665 4,364 -0.09(-1.88%)
Jun 29, 2010 4.999 5.023 4.686 4.754 5,949,865 -0.43(-8.37%)
Jun 25, 2010 5.188 5.217 5.041 5.188 1,870,278 +0.07(+1.44%)
Jun 24, 2010 5.204 5.233 5.102 5.115 2,402,284 -0.15(-2.90%)
Jun 23, 2010 5.338 5.359 5.183 5.267 2,334,915 -0.06(-1.04%)
Jun 22, 2010 5.623 5.673 5.317 5.323 2,588,269 -0.31(-5.51%)
Jun 21, 2010 5.720 5.852 5.583 5.633 2,120,567 +0.01(+0.09%)
Jun 18, 2010 5.628 5.702 5.599 5.628 1,298,308 -0.03(-0.56%)
Jun 17, 2010 5.739 5.746 5.560 5.660 1,452,945 -0.03(-0.46%)
Jun 16, 2010 5.675 5.770 5.660 5.686 1,901,436 -0.07(-1.23%)
Jun 15, 2010 5.583 5.781 5.583 5.757 2,810,033 +0.19(+3.40%)
Jun 14, 2010 5.554 5.775 5.549 5.567 3,375,309 +0.06(+1.00%)
Jun 11, 2010 5.309 5.567 5.288 5.512 2,857,709 +0.11(+2.00%)
Jun 10, 2010 5.244 5.412 5.244 5.404 3,605,415 +0.29(+5.66%)
Jun 09, 2010 5.078 5.336 5.075 5.115 3,608,853 +0.08(+1.52%)
Jun 08, 2010 5.112 5.241 4.941 5.038 6,693,693 -0.06(-1.09%)
Jun 07, 2010 5.415 5.415 5.073 5.094 4,500,104 -0.28(-5.29%)
Jun 04, 2010 5.378 5.660 5.312 5.378 4,327,278 -0.36(-6.20%)
Jun 03, 2010 5.728 5.807 5.623 5.733 1,886,336 +0.04(+0.69%)
Jun 02, 2010 5.496 5.694 5.428 5.694 10,720 +0.23(+4.14%)
Jun 01, 2010 5.678 5.791 5.467 5.467 3,535,375 -0.28(-4.94%)
May 28, 2010 5.752 5.918 5.673 5.752 2,718,047 -0.13(-2.28%)
May 27, 2010 5.639 5.891 5.620 5.886 3,435,746 +0.38(+6.83%)
May 26, 2010 5.344 5.673 5.344 5.510 4,833,999 +0.19(+3.51%)
May 25, 2010 5.107 5.346 5.017 5.323 5,232,383 +0.02(+0.45%)
May 24, 2010 5.431 5.515 5.288 5.299 4,033,294 -0.18(-3.22%)
May 21, 2010 5.102 5.523 5.083 5.475 5,061,943 +0.25(+4.73%)
May 20, 2010 5.228 5.388 5.199 5.228 8,460,441 -0.50(-8.73%)
May 19, 2010 5.946 5.962 5.544 5.728 4,668,535 -0.27(-4.56%)
May 18, 2010 6.123 6.218 5.954 6.002 3,871,940 -0.02(-0.35%)
May 17, 2010 6.197 6.323 5.849 6.023 4,342,230 -0.17(-2.68%)
May 14, 2010 6.189 6.397 6.112 6.189 3,077,189 -0.28(-4.31%)
May 13, 2010 6.460 6.665 6.410 6.468 4,505,088 -0.02(-0.24%)
May 12, 2010 6.254 6.507 6.254 6.483 4,841,285 +0.25(+3.97%)
May 11, 2010 6.270 6.386 6.211 6.236 6,610,312 +0.04(+0.72%)
May 10, 2010 6.028 6.191 5.994 6.191 7,143,108 +0.60(+10.68%)
May 07, 2010 5.820 5.902 5.533 5.594 6,362,579 -0.26(-4.49%)
May 06, 2010 5.989 6.168 5.481 5.857 6,516,707 -0.28(-4.63%)
May 05, 2010 6.160 6.294 6.002 6.141 7,126,138 -0.22(-3.48%)
May 04, 2010 6.576 6.584 6.286 6.362 4,823,620 -0.32(-4.84%)
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.