Trinity Industries (NY: TRN )

34.20 +0.07 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 10.72 10.91 10.72 10.88 10,611,435 +0.27(+2.53%)
Jul 30, 2013 10.61 10.77 10.58 10.61 8,444,137 +0.12(+1.19%)
Jul 29, 2013 10.33 10.52 10.33 10.49 7,256,646 +0.16(+1.55%)
Jul 26, 2013 10.22 10.33 10.16 10.33 5,333,939 +0.05(+0.46%)
Jul 25, 2013 10.29 10.39 10.20 10.28 6,326,771 +0.03(+0.32%)
Jul 24, 2013 10.49 10.50 10.10 10.25 11,040,552 -0.18(-1.72%)
Jul 23, 2013 10.71 10.74 10.40 10.43 13,018,980 -0.18(-1.72%)
Jul 22, 2013 10.55 10.70 10.49 10.61 9,747,410 +0.07(+0.66%)
Jul 19, 2013 10.70 10.74 10.44 10.54 10,146,135 -0.17(-1.60%)
Jul 18, 2013 10.46 10.91 10.45 10.71 15,375,147 +0.34(+3.28%)
Jul 17, 2013 10.21 10.43 10.18 10.37 10,178,699 +0.25(+2.43%)
Jul 16, 2013 10.36 10.41 10.13 10.13 7,496,171 -0.20(-1.93%)
Jul 15, 2013 10.37 10.50 10.31 10.33 8,669,189 +0.04(+0.38%)
Jul 12, 2013 10.06 10.31 10.01 10.29 10,779,319 +0.22(+2.20%)
Jul 11, 2013 10.02 10.15 9.908 10.07 8,767,604 +0.20(+2.01%)
Jul 10, 2013 10.04 10.10 9.824 9.868 11,592,667 -0.25(-2.43%)
Jul 09, 2013 9.939 10.14 9.890 10.11 8,932,709 +0.24(+2.46%)
Jul 08, 2013 10.20 10.20 9.752 9.870 15,257,628 -0.31(-3.06%)
Jul 05, 2013 10.12 10.18 10.01 10.18 5,302,527 +0.17(+1.71%)
Jul 03, 2013 9.975 10.06 9.890 10.01 6,141,599 -0.05(-0.52%)
Jul 02, 2013 10.45 10.51 9.920 10.06 22,458,574 -0.43(-4.08%)
Jul 01, 2013 10.67 10.81 10.47 10.49 8,598,674 -0.12(-1.12%)
Jun 28, 2013 10.65 10.78 10.54 10.61 12,010,754 -0.09(-0.80%)
Jun 27, 2013 10.53 10.82 10.47 10.70 14,034,526 +0.26(+2.54%)
Jun 26, 2013 10.31 10.57 10.31 10.43 13,034,596 +0.28(+2.72%)
Jun 25, 2013 9.873 10.19 9.873 10.15 11,902,791 +0.41(+4.25%)
Jun 24, 2013 9.835 9.835 9.542 9.741 9,831,196 -0.28(-2.78%)
Jun 21, 2013 10.11 10.18 9.870 10.02 10,216,677 -0.06(-0.55%)
Jun 20, 2013 10.29 10.29 9.984 10.07 11,301,383 -0.38(-3.59%)
Jun 19, 2013 10.59 10.65 10.35 10.45 10,960,828 -0.15(-1.41%)
Jun 18, 2013 10.63 10.71 10.58 10.60 5,368,465 -0.01(-0.08%)
Jun 17, 2013 10.61 10.68 10.53 10.61 11,240,518 +0.06(+0.60%)
Jun 14, 2013 10.74 10.81 10.49 10.54 8,258,842 -0.22(-2.03%)
Jun 13, 2013 10.52 10.80 10.52 10.76 6,083,632 +0.21(+1.99%)
Jun 12, 2013 10.83 10.90 10.49 10.55 7,735,691 -0.19(-1.77%)
Jun 11, 2013 10.84 10.96 10.72 10.74 7,563,963 -0.28(-2.50%)
Jun 10, 2013 11.03 11.12 10.92 11.02 4,991,680 +0.03(+0.25%)
Jun 07, 2013 10.89 11.13 10.80 10.99 5,935,092 +0.21(+1.92%)
Jun 06, 2013 10.55 10.85 10.53 10.78 8,859,525 +0.23(+2.14%)
Jun 05, 2013 10.94 10.99 10.52 10.56 15,757,593 -0.45(-4.09%)
Jun 04, 2013 11.24 11.43 10.94 11.01 9,094,291 -0.25(-2.21%)
Jun 03, 2013 11.33 11.42 11.08 11.26 9,572,519 -0.04(-0.37%)
May 31, 2013 11.41 11.55 11.29 11.30 8,020,453 -0.17(-1.44%)
May 30, 2013 11.36 11.50 11.28 11.46 6,332,890 +0.12(+1.02%)
May 29, 2013 11.35 11.42 11.21 11.35 9,550,781 -0.13(-1.15%)
May 28, 2013 11.56 11.63 11.42 11.48 10,070,310 +0.13(+1.17%)
May 24, 2013 11.56 11.59 11.26 11.35 7,626,278 -0.29(-2.51%)
May 23, 2013 11.47 11.68 11.37 11.64 6,860,389 -0.04(-0.31%)
May 22, 2013 11.85 12.12 11.63 11.68 10,265,224 -0.18(-1.51%)
May 21, 2013 11.69 11.86 11.61 11.86 6,867,635 +0.19(+1.66%)
May 20, 2013 11.57 11.74 11.48 11.66 6,727,065 +0.10(+0.88%)
May 17, 2013 11.45 11.56 11.44 11.56 4,913,424 +0.16(+1.40%)
May 16, 2013 11.56 11.60 11.36 11.40 7,582,803 -0.23(-1.99%)
May 15, 2013 11.38 11.63 11.29 11.63 10,977,493 +0.31(+2.78%)
May 13, 2013 11.57 11.59 11.28 11.32 8,892,856 -0.27(-2.36%)
May 10, 2013 11.68 11.71 11.57 11.59 6,774,888 -0.06(-0.54%)
May 09, 2013 11.79 11.84 11.61 11.65 7,640,045 -0.15(-1.29%)
May 08, 2013 11.75 11.87 11.67 11.81 5,080,804 +0.07(+0.59%)
May 07, 2013 11.59 11.75 11.56 11.74 5,569,900 +0.19(+1.65%)
May 06, 2013 11.37 11.55 11.34 11.55 6,479,257 +0.16(+1.43%)
May 03, 2013 11.35 11.63 11.31 11.38 8,430,570 +0.20(+1.80%)
May 02, 2013 11.16 11.28 11.05 11.18 9,329,782 +0.08(+0.70%)
May 01, 2013 11.64 11.90 11.01 11.10 17,264,010 -0.55(-4.69%)
Apr 30, 2013 11.49 11.67 11.34 11.65 6,251,736 +0.17(+1.44%)
Apr 29, 2013 11.44 11.61 11.34 11.49 4,128,696 +0.12(+1.02%)
Apr 26, 2013 11.45 11.52 11.22 11.37 4,188,112 -0.10(-0.91%)
Apr 25, 2013 11.34 11.79 11.30 11.47 8,696,493 +0.18(+1.64%)
Apr 24, 2013 11.26 11.40 11.19 11.29 5,919,876 +0.06(+0.57%)
Apr 23, 2013 11.22 11.36 11.12 11.23 4,133,768 +0.09(+0.77%)
Apr 22, 2013 11.08 11.26 10.87 11.14 3,788,865 +0.09(+0.82%)
Apr 19, 2013 10.94 11.08 10.80 11.05 7,135,008 +0.18(+1.65%)
Apr 18, 2013 11.08 11.18 10.81 10.87 4,619,966 -0.16(-1.43%)
Apr 17, 2013 11.11 11.38 10.86 11.03 7,308,909 -0.17(-1.48%)
Apr 16, 2013 11.08 11.34 11.08 11.19 4,209,850 +0.25(+2.27%)
Apr 15, 2013 11.47 11.47 10.90 10.94 7,209,640 -0.61(-5.28%)
Apr 12, 2013 11.74 11.80 11.49 11.55 4,613,445 -0.24(-2.06%)
Apr 11, 2013 11.83 11.97 11.73 11.80 3,399,037 -0.07(-0.63%)
Apr 10, 2013 11.63 11.97 11.61 11.87 5,297,257 +0.30(+2.57%)
Apr 09, 2013 11.54 11.71 11.43 11.57 4,829,468 +0.06(+0.50%)
Apr 08, 2013 11.49 11.62 11.36 11.52 3,701,697 +0.04(+0.39%)
Apr 05, 2013 11.07 11.51 10.97 11.47 6,756,468 +0.17(+1.54%)
Apr 04, 2013 11.50 11.51 11.16 11.30 13,398,347 -0.23(-1.99%)
Apr 03, 2013 12.09 12.10 11.46 11.53 8,871,310 -0.53(-4.37%)
Apr 02, 2013 12.38 12.46 11.98 12.05 5,295,806 -0.25(-2.04%)
Apr 01, 2013 12.49 12.50 12.28 12.30 4,470,467 -0.20(-1.57%)
Mar 28, 2013 12.29 12.53 12.21 12.50 4,902,719 +0.26(+2.16%)
Mar 27, 2013 11.98 12.24 11.87 12.24 3,777,124 +0.17(+1.39%)
Mar 26, 2013 12.12 12.19 12.01 12.07 3,582,030 +0.02(+0.16%)
Mar 25, 2013 12.24 12.25 11.89 12.05 4,825,116 -0.15(-1.24%)
Mar 22, 2013 12.30 12.35 12.14 12.20 2,850,249 -0.02(-0.14%)
Mar 21, 2013 12.40 12.56 12.15 12.22 4,301,483 -0.25(-2.01%)
Mar 20, 2013 12.43 12.49 12.30 12.47 2,811,085 +0.14(+1.10%)
Mar 19, 2013 12.47 12.51 12.16 12.33 4,703,999 -0.07(-0.60%)
Mar 18, 2013 12.24 12.54 12.16 12.41 4,062,149 -0.02(-0.18%)
Mar 15, 2013 12.45 12.51 12.32 12.43 5,815,814 -0.09(-0.71%)
Mar 14, 2013 12.41 12.59 12.38 12.52 4,452,336 +0.15(+1.23%)
Mar 13, 2013 12.23 12.37 12.21 12.37 4,550,970 +0.15(+1.20%)
Mar 12, 2013 12.35 12.37 12.13 12.22 4,347,174 -0.14(-1.14%)
Mar 11, 2013 12.21 12.37 12.19 12.36 5,379,936 +0.12(+0.99%)
Mar 08, 2013 12.18 12.24 12.09 12.24 4,022,985 +0.16(+1.35%)
Mar 07, 2013 12.06 12.17 12.02 12.08 2,800,206 +0.00(+0.00%)
Mar 06, 2013 12.11 12.18 12.04 12.08 3,016,332 +0.04(+0.34%)
Mar 05, 2013 11.92 12.22 11.91 12.03 5,844,824 +0.20(+1.65%)
Mar 04, 2013 11.81 11.92 11.68 11.84 5,405,320 +0.02(+0.16%)
Mar 01, 2013 11.84 11.87 11.45 11.82 6,319,865 -0.10(-0.88%)
Feb 28, 2013 11.98 12.04 11.89 11.92 4,281,176 -0.06(-0.53%)
Feb 27, 2013 11.68 12.03 11.65 11.99 9,350,703 +0.30(+2.57%)
Feb 26, 2013 11.47 11.74 11.35 11.69 5,696,147 +0.25(+2.19%)
Feb 25, 2013 11.91 11.91 11.44 11.44 7,761,671 -0.42(-3.56%)
Feb 22, 2013 11.50 11.90 11.49 11.86 9,319,517 +0.47(+4.12%)
Feb 21, 2013 11.27 11.81 11.23 11.39 11,167,465 +0.22(+1.95%)
Feb 20, 2013 11.73 11.82 11.10 11.17 11,873,863 -0.63(-5.37%)
Feb 19, 2013 11.49 11.85 11.48 11.81 8,095,288 +0.30(+2.61%)
Feb 15, 2013 11.60 11.63 11.50 11.50 3,545,768 -0.08(-0.71%)
Feb 14, 2013 11.55 11.63 11.52 11.59 3,809,760 +0.01(+0.07%)
Feb 13, 2013 11.38 11.58 11.38 11.58 4,250,715 +0.24(+2.12%)
Feb 12, 2013 11.31 11.39 11.29 11.34 4,186,167 +0.02(+0.22%)
Feb 11, 2013 11.24 11.33 11.15 11.31 2,995,300 +0.06(+0.56%)
Feb 08, 2013 11.07 11.29 11.05 11.25 3,361,553 +0.07(+0.62%)
Feb 07, 2013 11.23 11.28 11.04 11.18 5,671,488 -0.05(-0.44%)
Feb 06, 2013 11.06 11.25 11.01 11.23 6,554,848 +0.30(+2.78%)
Feb 04, 2013 10.97 11.08 10.92 10.93 4,134,674 -0.08(-0.70%)
Feb 01, 2013 11.06 11.15 10.99 11.01 5,175,414 +0.06(+0.53%)
Jan 31, 2013 10.80 11.01 10.79 10.95 5,295,806 +0.12(+1.10%)
Jan 30, 2013 10.85 11.03 10.78 10.83 7,721,782 -0.01(-0.10%)
Jan 29, 2013 10.78 10.86 10.74 10.84 7,718,156 +0.06(+0.51%)
Jan 28, 2013 10.89 10.90 10.71 10.79 6,139,277 -0.08(-0.74%)
Jan 25, 2013 10.89 10.93 10.75 10.87 10,330,522 -0.04(-0.40%)
Jan 24, 2013 10.82 11.19 10.74 10.91 12,713,707 +0.13(+1.18%)
Jan 23, 2013 10.57 10.86 10.51 10.78 13,280,856 +0.23(+2.14%)
Jan 22, 2013 10.37 10.57 10.34 10.56 5,463,340 +0.20(+1.94%)
Jan 18, 2013 10.41 10.43 10.32 10.36 4,773,623 -0.04(-0.34%)
Jan 17, 2013 10.34 10.41 10.28 10.39 5,754,892 +0.11(+1.05%)
Jan 16, 2013 10.25 10.35 10.24 10.28 4,437,831 +0.01(+0.08%)
Jan 15, 2013 10.05 10.29 10.01 10.28 4,852,676 +0.16(+1.58%)
Jan 14, 2013 10.09 10.12 10.01 10.12 5,116,669 +0.02(+0.22%)
Jan 11, 2013 10.13 10.19 10.07 10.09 1,454,152 -0.04(-0.41%)
Jan 10, 2013 10.21 10.21 10.09 10.13 2,040,784 +0.03(+0.33%)
Jan 09, 2013 10.05 10.20 9.997 10.10 2,213,239 +0.12(+1.19%)
Jan 08, 2013 9.983 10.15 9.889 9.983 3,198,335 +0.01(+0.11%)
Jan 07, 2013 10.01 10.02 9.917 9.972 2,993,481 -0.13(-1.26%)
Jan 04, 2013 9.980 10.11 9.815 10.10 3,776,550 -0.02(-0.24%)
Jan 03, 2013 10.22 10.31 10.08 10.12 3,730,403 -0.10(-0.97%)
Jan 02, 2013 10.13 10.23 9.867 10.22 3,460,289 +0.36(+3.60%)
Dec 31, 2012 9.674 9.887 9.641 9.867 2,322,413 +0.19(+1.94%)
Dec 28, 2012 9.691 9.768 9.658 9.680 2,335,043 -0.08(-0.82%)
Dec 27, 2012 9.793 9.807 9.625 9.760 3,216,011 -0.03(-0.34%)
Dec 26, 2012 9.798 9.882 9.724 9.793 1,672,052 -0.01(-0.06%)
Dec 24, 2012 9.812 9.882 9.771 9.798 1,220,621 -0.04(-0.39%)
Dec 21, 2012 9.696 9.862 9.614 9.837 5,483,590 -0.02(-0.25%)
Dec 20, 2012 9.986 9.986 9.771 9.862 5,736,247 -0.01(-0.14%)
Dec 19, 2012 9.859 9.986 9.854 9.876 3,530,493 -0.06(-0.55%)
Dec 18, 2012 9.752 9.939 9.696 9.931 5,053,001 +0.25(+2.53%)
Dec 17, 2012 9.606 9.696 9.542 9.685 3,547,892 +0.12(+1.24%)
Dec 14, 2012 9.374 9.633 9.374 9.567 4,202,827 +0.15(+1.64%)
Dec 13, 2012 9.451 9.505 9.322 9.413 2,641,510 -0.03(-0.32%)
Dec 12, 2012 9.465 9.564 9.380 9.443 2,867,169 +0.01(+0.12%)
Dec 11, 2012 9.355 9.504 9.275 9.432 4,991,745 +0.20(+2.15%)
Dec 10, 2012 9.137 9.267 9.090 9.234 1,708,870 +0.07(+0.78%)
Dec 07, 2012 9.124 9.303 9.124 9.162 2,860,780 +0.07(+0.79%)
Dec 06, 2012 8.944 9.099 8.903 9.090 1,812,569 +0.11(+1.26%)
Dec 05, 2012 8.881 9.107 8.845 8.978 2,926,086 +0.09(+0.99%)
Dec 04, 2012 8.672 8.980 8.672 8.889 2,437,595 +0.14(+1.57%)
Nov 30, 2012 8.746 8.784 8.686 8.752 1,939,397 +0.02(+0.25%)
Nov 29, 2012 8.743 8.774 8.658 8.730 1,064,324 +0.05(+0.57%)
Nov 28, 2012 8.540 8.680 8.462 8.680 1,557,328 +0.07(+0.80%)
Nov 27, 2012 8.559 8.719 8.559 8.611 2,266,824 +0.01(+0.16%)
Nov 26, 2012 8.473 8.614 8.443 8.597 1,536,973 +0.09(+1.00%)
Nov 23, 2012 8.427 8.581 8.345 8.512 805,413 +0.15(+1.75%)
Nov 21, 2012 8.305 8.388 8.286 8.366 867,322 +0.09(+1.03%)
Nov 20, 2012 8.212 8.352 8.146 8.281 1,708,114 +0.06(+0.74%)
Nov 19, 2012 8.148 8.228 8.118 8.220 2,464,556 +0.21(+2.61%)
Nov 16, 2012 7.989 8.052 7.906 8.011 1,315,986 +0.02(+0.24%)
Nov 15, 2012 8.121 8.151 7.896 7.991 1,953,485 -0.10(-1.29%)
Nov 14, 2012 8.388 8.401 8.085 8.096 2,535,839 -0.23(-2.71%)
Nov 13, 2012 8.267 8.471 8.248 8.322 2,019,351 +0.03(+0.37%)
Nov 12, 2012 8.228 8.333 8.157 8.292 1,649,451 +0.07(+0.91%)
Nov 09, 2012 8.214 8.388 8.179 8.217 3,042,477 -0.07(-0.83%)
Nov 08, 2012 8.471 8.523 8.278 8.286 2,933,049 -0.19(-2.21%)
Nov 07, 2012 8.413 8.688 8.402 8.473 3,780,209 -0.36(-4.05%)
Nov 06, 2012 8.710 8.870 8.673 8.832 3,476,610 +0.16(+1.84%)
Nov 05, 2012 8.785 8.812 8.614 8.672 3,479,707 -0.13(-1.44%)
Nov 02, 2012 8.895 8.953 8.796 8.798 4,948,266 -0.03(-0.31%)
Nov 01, 2012 8.603 8.869 8.548 8.826 4,557,165 +0.21(+2.43%)
Oct 31, 2012 8.636 8.730 8.537 8.617 2,665,795 +0.01(+0.10%)
Oct 26, 2012 8.523 8.636 8.413 8.608 7,309,000 +0.12(+1.46%)
Oct 25, 2012 8.314 8.633 8.135 8.484 19,772,128 -0.28(-3.18%)
Oct 24, 2012 8.950 9.013 8.741 8.763 7,259,630 -0.06(-0.72%)
Oct 23, 2012 8.818 8.898 8.708 8.826 4,822,328 -0.14(-1.60%)
Oct 19, 2012 8.856 9.055 8.826 8.969 8,754,537 +0.06(+0.68%)
Oct 18, 2012 8.809 8.975 8.809 8.909 3,022,486 +0.05(+0.59%)
Oct 17, 2012 8.754 8.903 8.702 8.856 3,622,191 +0.10(+1.20%)
Oct 16, 2012 8.749 8.801 8.578 8.752 5,374,841 +0.06(+0.63%)
Oct 15, 2012 8.735 8.754 8.520 8.697 5,006,741 +0.18(+2.07%)
Oct 12, 2012 8.501 8.675 8.394 8.520 4,870,247 +0.03(+0.32%)
Oct 11, 2012 8.639 8.727 8.440 8.493 5,687,037 -0.06(-0.71%)
Oct 10, 2012 8.774 8.785 8.534 8.553 6,386,358 -0.20(-2.26%)
Oct 09, 2012 8.919 9.115 8.727 8.751 9,531,922 +0.11(+1.31%)
Oct 08, 2012 8.471 8.683 8.471 8.639 5,857,857 +0.06(+0.67%)
Oct 05, 2012 8.449 8.597 8.446 8.581 3,738,942 +0.19(+2.26%)
Oct 04, 2012 8.309 8.402 8.276 8.391 1,963,134 +0.14(+1.67%)
Oct 03, 2012 8.322 8.391 8.232 8.254 2,313,097 -0.06(-0.76%)
Oct 02, 2012 8.309 8.344 8.207 8.317 2,388,923 +0.06(+0.73%)
Oct 01, 2012 8.314 8.474 8.229 8.256 3,247,904 +0.01(+0.13%)
Sep 28, 2012 8.375 8.391 8.196 8.245 3,449,295 -0.20(-2.41%)
Sep 27, 2012 8.421 8.493 8.306 8.449 2,249,034 +0.09(+1.12%)
Sep 26, 2012 8.531 8.605 8.278 8.355 2,032,723 -0.16(-1.84%)
Sep 25, 2012 8.782 8.794 8.509 8.512 3,890,204 -0.22(-2.55%)
Sep 24, 2012 8.696 8.815 8.537 8.735 3,463,627 -0.04(-0.47%)
Sep 21, 2012 8.724 8.930 8.724 8.776 3,240,708 +0.13(+1.50%)
Sep 20, 2012 8.845 8.845 8.625 8.647 5,903,870 -0.34(-3.82%)
Sep 19, 2012 9.040 9.101 8.955 8.991 2,593,410 -0.04(-0.43%)
Sep 18, 2012 9.093 9.156 8.950 9.029 1,956,381 -0.09(-1.00%)
Sep 17, 2012 9.170 9.189 9.038 9.120 3,237,447 -0.11(-1.19%)
Sep 14, 2012 9.120 9.437 9.084 9.230 3,448,997 +0.18(+1.98%)
Sep 13, 2012 8.925 9.073 8.742 9.051 4,220,027 +0.11(+1.23%)
Sep 12, 2012 8.757 8.974 8.714 8.941 5,695,490 +0.24(+2.72%)
Sep 11, 2012 8.526 8.724 8.518 8.705 4,106,951 +0.20(+2.39%)
Sep 10, 2012 8.496 8.608 8.430 8.501 3,522,300 -0.02(-0.23%)
Sep 07, 2012 8.141 8.529 8.141 8.520 5,455,945 +0.38(+4.70%)
Sep 06, 2012 7.819 8.141 7.816 8.138 5,522,575 +0.41(+5.27%)
Sep 05, 2012 7.813 7.835 7.703 7.731 2,032,163 -0.10(-1.30%)
Sep 04, 2012 7.802 7.918 7.637 7.833 5,278,392 +0.04(+0.46%)
Aug 31, 2012 7.747 7.813 7.582 7.797 3,499,092 +0.13(+1.76%)
Aug 30, 2012 7.703 7.769 7.610 7.662 1,508,321 -0.12(-1.49%)
Aug 29, 2012 7.797 7.808 7.594 7.778 3,273,225 -0.01(-0.11%)
Aug 27, 2012 7.970 7.978 7.761 7.786 2,299,776 -0.13(-1.67%)
Aug 24, 2012 7.995 8.009 7.833 7.918 1,974,740 -0.09(-1.13%)
Aug 23, 2012 8.031 8.083 7.915 8.009 2,431,134 -0.06(-0.72%)
Aug 22, 2012 8.036 8.086 7.937 8.066 2,217,058 +0.02(+0.27%)
Aug 21, 2012 8.058 8.185 7.973 8.044 2,938,895 +0.02(+0.21%)
Aug 20, 2012 8.055 8.091 7.926 8.028 2,300,786 -0.06(-0.71%)
Aug 17, 2012 7.962 8.116 7.954 8.086 2,448,697 +0.13(+1.66%)
Aug 16, 2012 7.731 8.000 7.720 7.954 2,673,852 +0.25(+3.21%)
Aug 15, 2012 7.659 7.714 7.571 7.706 4,003,628 +0.06(+0.83%)
Aug 14, 2012 7.769 7.769 7.604 7.643 3,471,042 -0.06(-0.79%)
Aug 13, 2012 7.789 7.811 7.535 7.703 4,063,839 -0.13(-1.65%)
Aug 10, 2012 7.882 7.923 7.761 7.833 3,452,435 -0.10(-1.28%)
Aug 09, 2012 7.954 8.036 7.910 7.934 1,747,259 -0.04(-0.48%)
Aug 08, 2012 7.852 8.022 7.825 7.973 3,194,011 +0.05(+0.62%)
Aug 07, 2012 7.926 8.055 7.893 7.923 4,169,503 +0.06(+0.77%)
Aug 06, 2012 7.786 7.989 7.756 7.863 3,146,221 +0.07(+0.92%)
Aug 03, 2012 7.929 7.984 7.742 7.791 3,223,224 +0.08(+1.03%)
Aug 02, 2012 7.712 7.967 7.541 7.712 5,072,451 -0.08(-1.02%)
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.