Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinseo S.A. (NY: TSE )

3.530 +0.110 (+3.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Oct 31, 2019 39.03 39.03 36.76 37.06 801,609 -2.28(-5.81%)
Oct 30, 2019 39.49 39.49 38.74 39.35 351,426 -0.30(-0.75%)
Oct 29, 2019 39.53 39.92 39.02 39.64 330,751 -0.14(-0.35%)
Oct 28, 2019 39.58 40.33 39.57 39.78 274,435 +0.59(+1.51%)
Oct 25, 2019 38.08 39.58 37.64 39.19 384,384 +0.95(+2.49%)
Oct 24, 2019 38.58 38.61 37.59 38.24 258,565 -0.13(-0.34%)
Oct 23, 2019 37.93 38.37 37.42 38.37 281,525 +0.71(+1.88%)
Oct 22, 2019 36.97 38.06 36.07 37.66 436,173 +0.61(+1.65%)
Oct 21, 2019 37.48 38.10 36.91 37.05 457,579 +0.31(+0.85%)
Oct 18, 2019 36.48 37.14 36.43 36.74 338,171 +0.11(+0.31%)
Oct 17, 2019 37.48 37.68 36.46 36.63 410,754 -0.47(-1.27%)
Oct 16, 2019 36.90 38.11 36.90 37.10 307,574 +0.25(+0.69%)
Oct 15, 2019 36.38 37.31 36.00 36.84 403,462 +0.41(+1.12%)
Oct 14, 2019 36.27 37.05 35.31 36.43 354,529 -0.44(-1.18%)
Oct 11, 2019 35.62 37.60 35.62 36.87 635,748 +2.35(+6.79%)
Oct 10, 2019 34.59 35.44 34.16 34.52 411,048 +0.54(+1.59%)
Oct 09, 2019 33.28 34.38 32.76 33.98 609,053 +0.09(+0.26%)
Oct 08, 2019 33.77 34.38 33.39 33.90 505,225 -0.53(-1.53%)
Oct 07, 2019 34.66 35.54 34.27 34.42 599,910 -0.56(-1.60%)
Oct 04, 2019 34.64 35.29 34.27 34.98 232,169 +0.39(+1.12%)
Oct 03, 2019 34.09 34.60 33.59 34.60 261,925 +0.28(+0.80%)
Oct 02, 2019 34.62 35.04 33.72 34.32 554,916 -0.94(-2.67%)
Oct 01, 2019 37.39 38.55 35.16 35.26 406,756 -1.81(-4.89%)
Sep 30, 2019 37.22 37.50 36.64 37.07 557,088 -0.16(-0.42%)
Sep 27, 2019 37.39 38.51 37.09 37.23 538,254 -0.09(-0.25%)
Sep 26, 2019 37.43 37.79 37.00 37.32 365,530 -0.07(-0.18%)
Sep 25, 2019 36.06 37.78 36.06 37.39 448,708 +1.04(+2.85%)
Sep 24, 2019 38.16 38.16 36.06 36.36 600,431 -1.90(-4.96%)
Sep 23, 2019 37.30 38.43 37.30 38.26 644,533 +0.30(+0.80%)
Sep 20, 2019 37.23 38.06 37.04 37.95 1,078,246 +0.76(+2.04%)
Sep 19, 2019 37.13 37.98 37.02 37.19 448,909 +0.16(+0.44%)
Sep 18, 2019 37.68 37.88 36.55 37.03 660,382 -0.75(-1.99%)
Sep 17, 2019 37.71 38.07 37.10 37.78 545,613 -0.46(-1.20%)
Sep 16, 2019 37.65 38.88 37.42 38.24 433,426 +0.02(+0.05%)
Sep 13, 2019 38.36 39.06 37.57 38.22 890,216 +0.66(+1.75%)
Sep 12, 2019 37.69 37.78 35.73 37.56 753,150 -0.36(-0.96%)
Sep 11, 2019 36.62 38.13 34.98 37.93 859,814 +1.36(+3.71%)
Sep 10, 2019 34.25 36.82 33.81 36.57 1,148,502 +2.38(+6.97%)
Sep 09, 2019 31.87 34.27 31.86 34.19 1,175,070 +2.64(+8.37%)
Sep 06, 2019 31.92 31.98 30.85 31.55 467,583 -0.37(-1.16%)
Sep 05, 2019 31.19 32.15 30.56 31.92 924,955 +1.42(+4.64%)
Sep 04, 2019 29.97 30.58 29.88 30.50 833,055 +1.06(+3.61%)
Sep 03, 2019 29.47 30.06 29.28 29.44 1,213,967 -0.85(-2.79%)
Aug 30, 2019 30.43 30.70 29.86 30.29 1,230,130 +0.08(+0.26%)
Aug 29, 2019 28.93 30.21 28.92 30.21 11,103,052 +1.95(+6.90%)
Aug 28, 2019 26.89 29.08 26.77 28.26 2,127,329 +1.39(+5.17%)
Aug 27, 2019 26.96 27.36 26.13 26.87 3,430,269 +2.73(+11.30%)
Aug 26, 2019 24.32 24.57 23.94 24.14 296,842 +0.32(+1.34%)
Aug 23, 2019 24.73 24.99 23.62 23.82 409,425 -1.31(-5.22%)
Aug 22, 2019 25.35 25.85 25.11 25.14 347,577 -0.11(-0.44%)
Aug 21, 2019 25.75 26.09 25.18 25.25 392,134 +0.03(+0.10%)
Aug 20, 2019 25.83 25.98 25.16 25.22 591,103 -0.74(-2.86%)
Aug 19, 2019 26.08 26.36 25.76 25.96 321,288 +0.68(+2.70%)
Aug 16, 2019 24.28 25.68 24.28 25.28 455,419 +1.23(+5.13%)
Aug 15, 2019 24.64 24.64 23.73 24.05 289,343 -0.50(-2.04%)
Aug 14, 2019 24.95 25.22 24.44 24.55 425,515 -1.48(-5.70%)
Aug 13, 2019 23.69 26.83 23.62 26.03 566,552 +0.52(+2.03%)
Aug 12, 2019 26.27 26.27 25.42 25.52 393,693 -1.04(-3.93%)
Aug 09, 2019 29.81 31.07 26.40 26.56 1,178,691 -3.65(-12.09%)
Aug 08, 2019 28.96 30.37 28.96 30.21 639,110 +1.56(+5.45%)
Aug 07, 2019 28.43 28.92 27.99 28.65 367,133 -0.35(-1.22%)
Aug 06, 2019 29.20 29.48 28.10 29.00 433,774 +0.07(+0.24%)
Aug 05, 2019 29.57 29.91 28.34 28.93 457,854 -1.55(-5.07%)
Aug 02, 2019 31.07 31.21 30.24 30.48 572,662 -1.05(-3.34%)
Aug 01, 2019 33.32 33.73 31.24 31.53 413,771 -1.97(-5.87%)
Jul 31, 2019 34.64 35.09 33.36 33.50 458,697 -1.18(-3.41%)
Jul 30, 2019 33.06 34.81 32.71 34.68 397,003 +1.24(+3.72%)
Jul 29, 2019 34.67 34.75 33.34 33.44 457,155 -1.33(-3.82%)
Jul 26, 2019 34.15 34.90 33.76 34.77 358,102 +0.77(+2.26%)
Jul 25, 2019 34.54 34.54 33.67 34.00 473,537 -0.86(-2.48%)
Jul 24, 2019 33.62 35.04 33.62 34.86 341,389 +0.97(+2.85%)
Jul 23, 2019 32.68 33.97 32.55 33.90 412,789 +1.62(+5.03%)
Jul 22, 2019 32.58 33.03 32.18 32.27 629,985 -0.27(-0.82%)
Jul 19, 2019 32.60 33.11 32.51 32.54 418,346 -0.02(-0.05%)
Jul 18, 2019 31.86 32.72 31.76 32.56 376,730 +0.70(+2.19%)
Jul 17, 2019 32.74 32.74 31.42 31.86 581,966 -2.11(-6.22%)
Jul 16, 2019 33.50 34.46 33.20 33.97 387,813 +0.39(+1.16%)
Jul 15, 2019 34.16 34.41 33.36 33.59 256,693 -0.51(-1.49%)
Jul 12, 2019 33.26 34.50 32.98 34.09 418,462 +0.97(+2.92%)
Jul 11, 2019 33.16 33.45 32.54 33.13 466,304 +0.09(+0.26%)
Jul 10, 2019 33.26 33.64 33.02 33.04 427,817 -0.05(-0.16%)
Jul 09, 2019 33.32 33.55 32.77 33.09 466,133 -0.55(-1.63%)
Jul 08, 2019 34.55 34.78 33.62 33.64 360,315 -1.04(-3.00%)
Jul 05, 2019 33.97 34.73 33.97 34.68 268,188 +0.27(+0.79%)
Jul 03, 2019 34.16 34.73 33.97 34.41 210,828 +0.42(+1.23%)
Jul 02, 2019 34.50 34.53 33.61 33.99 402,055 -0.61(-1.75%)
Jul 01, 2019 36.19 36.37 34.58 34.60 557,707 -1.57(-4.35%)
Jun 28, 2019 36.00 36.60 35.68 36.17 1,486,218 +0.30(+0.83%)
Jun 27, 2019 35.37 36.27 35.35 35.87 401,124 +0.50(+1.43%)
Jun 26, 2019 35.30 35.73 35.08 35.37 316,529 +0.37(+1.05%)
Jun 25, 2019 35.00 35.37 34.69 35.00 335,983 +0.03(+0.10%)
Jun 24, 2019 35.02 35.59 34.79 34.96 395,780 +0.07(+0.20%)
Jun 21, 2019 33.72 35.23 33.62 34.90 605,912 +0.68(+2.00%)
Jun 20, 2019 34.73 34.82 34.14 34.21 225,451 -0.15(-0.45%)
Jun 19, 2019 34.59 34.62 33.96 34.37 215,660 -0.31(-0.89%)
Jun 18, 2019 34.13 34.99 34.00 34.67 232,027 +0.88(+2.60%)
Jun 17, 2019 34.08 34.13 33.14 33.79 293,323 -0.22(-0.65%)
Jun 14, 2019 34.68 35.12 33.99 34.02 175,710 -0.94(-2.69%)
Jun 13, 2019 34.97 35.16 34.63 34.96 303,831 +0.29(+0.84%)
Jun 12, 2019 34.83 34.83 34.34 34.67 179,880 -0.20(-0.59%)
Jun 11, 2019 34.76 35.21 34.47 34.87 334,427 +0.77(+2.25%)
Jun 10, 2019 33.95 34.94 33.95 34.10 228,426 +0.47(+1.40%)
Jun 07, 2019 33.55 33.83 33.06 33.63 245,361 +0.33(+1.00%)
Jun 06, 2019 33.37 33.71 32.72 33.30 297,505 -0.11(-0.33%)
Jun 05, 2019 34.11 34.11 32.93 33.41 318,838 -0.76(-2.22%)
Jun 04, 2019 32.93 34.25 32.87 34.17 295,739 +1.59(+4.88%)
Jun 03, 2019 31.60 33.08 31.60 32.58 384,925 +1.11(+3.53%)
May 31, 2019 31.48 31.88 31.30 31.47 704,713 -0.72(-2.23%)
May 30, 2019 32.58 33.38 32.06 32.19 451,792 -0.27(-0.84%)
May 29, 2019 32.21 32.79 32.07 32.46 404,689 -0.21(-0.63%)
May 28, 2019 33.51 33.51 32.67 32.67 271,141 -0.73(-2.17%)
May 24, 2019 33.89 33.89 32.97 33.39 229,324 +0.07(+0.21%)
May 23, 2019 33.50 33.72 32.81 33.32 318,115 -0.87(-2.55%)
May 22, 2019 34.24 34.81 33.97 34.20 263,998 -0.38(-1.11%)
May 21, 2019 34.05 34.80 34.05 34.58 195,663 +0.89(+2.64%)
May 20, 2019 33.71 33.99 33.20 33.69 362,384 -0.52(-1.52%)
May 17, 2019 34.67 35.22 34.20 34.21 252,502 -1.05(-2.98%)
May 16, 2019 35.76 35.82 34.94 35.26 324,576 -0.35(-0.98%)
May 15, 2019 35.02 35.67 34.87 35.61 393,226 +0.10(+0.29%)
May 14, 2019 35.09 35.84 34.88 35.51 362,797 +0.61(+1.74%)
May 13, 2019 35.95 36.06 34.08 34.90 557,145 -2.24(-6.03%)
May 10, 2019 36.96 37.25 36.31 37.14 479,954 +0.01(+0.02%)
May 09, 2019 37.44 37.83 36.15 37.13 468,341 -0.94(-2.47%)
May 08, 2019 37.91 38.52 37.91 38.07 403,054 +0.05(+0.13%)
May 07, 2019 37.82 38.36 37.33 38.02 476,288 -0.55(-1.42%)
May 06, 2019 38.13 38.73 37.45 38.57 472,161 -1.12(-2.82%)
May 03, 2019 37.22 40.69 37.22 39.69 1,143,344 +3.65(+10.12%)
May 02, 2019 36.98 36.98 35.26 36.04 619,298 -0.94(-2.54%)
May 01, 2019 38.49 38.53 36.95 36.98 456,485 -1.42(-3.69%)
Apr 30, 2019 39.53 39.53 38.31 38.40 374,724 -1.14(-2.87%)
Apr 29, 2019 39.34 39.94 39.20 39.53 249,757 +0.10(+0.26%)
Apr 26, 2019 38.55 39.45 37.97 39.43 331,519 +0.86(+2.24%)
Apr 25, 2019 39.81 40.03 38.56 38.57 334,927 -1.59(-3.96%)
Apr 24, 2019 40.88 40.98 39.85 40.16 254,888 -0.88(-2.14%)
Apr 23, 2019 40.41 41.19 40.00 41.04 203,210 +0.48(+1.18%)
Apr 22, 2019 40.70 41.09 40.29 40.56 210,691 -0.48(-1.17%)
Apr 18, 2019 40.90 41.63 40.90 41.04 240,562 +0.02(+0.04%)
Apr 17, 2019 41.31 41.65 40.88 41.02 218,125 -0.07(-0.17%)
Apr 16, 2019 40.63 41.18 40.28 41.09 334,641 +0.76(+1.89%)
Apr 15, 2019 40.35 40.77 39.94 40.33 390,391 -0.07(-0.17%)
Apr 12, 2019 40.60 40.97 40.11 40.40 199,824 +0.37(+0.92%)
Apr 11, 2019 40.09 40.48 39.65 40.03 242,114 -0.08(-0.19%)
Apr 10, 2019 39.30 40.29 38.84 40.11 268,734 +0.89(+2.27%)
Apr 09, 2019 40.61 40.61 39.10 39.22 333,380 -1.69(-4.14%)
Apr 08, 2019 40.63 41.09 40.49 40.91 241,646 +0.12(+0.29%)
Apr 05, 2019 40.59 41.20 40.36 40.79 432,297 +0.40(+0.99%)
Apr 04, 2019 38.94 40.71 38.94 40.40 341,046 +1.47(+3.76%)
Apr 03, 2019 40.65 40.89 38.88 38.93 384,897 -1.36(-3.38%)
Apr 02, 2019 40.47 40.76 40.04 40.29 246,644 -0.20(-0.50%)
Apr 01, 2019 38.91 40.62 38.74 40.50 471,845 +2.13(+5.56%)
Mar 29, 2019 39.24 39.63 38.16 38.36 436,430 -0.56(-1.44%)
Mar 28, 2019 38.40 39.05 38.35 38.92 362,343 +0.85(+2.22%)
Mar 27, 2019 38.13 38.67 37.57 38.08 305,533 +0.02(+0.04%)
Mar 26, 2019 37.95 38.33 37.44 38.06 348,045 +0.65(+1.74%)
Mar 25, 2019 37.36 37.82 36.75 37.41 352,801 +0.12(+0.32%)
Mar 22, 2019 39.33 39.51 37.21 37.29 421,670 -2.60(-6.52%)
Mar 21, 2019 38.74 39.99 38.74 39.89 272,161 +0.70(+1.79%)
Mar 20, 2019 39.44 39.70 38.91 39.18 268,371 -0.50(-1.26%)
Mar 19, 2019 40.40 40.92 39.49 39.68 227,630 -0.23(-0.57%)
Mar 18, 2019 39.78 40.47 39.20 39.91 250,498 +0.33(+0.83%)
Mar 15, 2019 38.72 39.65 38.70 39.58 953,747 +0.97(+2.50%)
Mar 14, 2019 39.40 39.71 38.42 38.62 409,268 -0.96(-2.42%)
Mar 13, 2019 40.42 40.42 39.53 39.57 330,206 -0.69(-1.70%)
Mar 12, 2019 40.36 40.55 40.07 40.26 322,140 +0.03(+0.08%)
Mar 11, 2019 39.75 40.68 39.69 40.23 483,853 +0.64(+1.63%)
Mar 08, 2019 39.56 40.04 39.04 39.58 474,807 -0.47(-1.18%)
Mar 07, 2019 41.48 41.48 39.96 40.06 440,372 -1.49(-3.59%)
Mar 06, 2019 42.46 42.72 41.48 41.55 331,014 -0.72(-1.70%)
Mar 05, 2019 43.02 43.33 42.26 42.27 202,894 -0.88(-2.04%)
Mar 04, 2019 43.56 43.69 42.55 43.15 288,111 -0.19(-0.45%)
Mar 01, 2019 42.80 43.47 42.36 43.34 357,433 +0.84(+1.97%)
Feb 28, 2019 42.93 42.93 42.13 42.50 424,856 -0.69(-1.61%)
Feb 27, 2019 43.29 43.44 42.51 43.20 310,731 -0.01(-0.02%)
Feb 26, 2019 43.60 43.78 43.16 43.21 638,907 -0.47(-1.07%)
Feb 25, 2019 43.89 44.32 43.65 43.67 279,204 -0.30(-0.67%)
Feb 22, 2019 43.37 44.13 43.23 43.97 396,400 +0.87(+2.02%)
Feb 21, 2019 43.72 43.99 42.79 43.10 296,116 -0.78(-1.78%)
Feb 20, 2019 43.53 44.33 43.16 43.88 364,158 +0.34(+0.78%)
Feb 19, 2019 43.00 43.82 43.00 43.54 384,112 +0.00(+0.00%)
Feb 15, 2019 42.71 43.58 42.08 43.54 370,541 +1.58(+3.77%)
Feb 14, 2019 41.54 42.89 40.73 41.95 542,117 -0.55(-1.30%)
Feb 13, 2019 41.95 42.82 41.57 42.50 330,658 +0.81(+1.95%)
Feb 12, 2019 40.35 41.73 40.25 41.69 308,810 +1.70(+4.26%)
Feb 11, 2019 39.60 40.14 39.46 39.99 372,370 +0.43(+1.09%)
Feb 08, 2019 40.13 40.57 39.15 39.56 421,198 -1.00(-2.46%)
Feb 07, 2019 41.81 42.23 40.36 40.56 351,515 -1.41(-3.35%)
Feb 06, 2019 41.90 42.30 41.68 41.96 264,390 -0.21(-0.50%)
Feb 05, 2019 42.39 42.81 42.05 42.17 341,426 -0.12(-0.28%)
Feb 04, 2019 42.50 42.56 41.96 42.29 200,573 -0.35(-0.81%)
Feb 01, 2019 41.60 43.06 41.22 42.64 442,452 +1.10(+2.65%)
Jan 31, 2019 41.51 42.55 40.84 41.54 521,329 -0.30(-0.73%)
Jan 30, 2019 41.22 42.09 40.79 41.84 621,988 +0.91(+2.21%)
Jan 29, 2019 40.46 41.13 40.04 40.94 493,099 +0.47(+1.15%)
Jan 28, 2019 39.77 40.74 39.71 40.47 328,301 -0.07(-0.17%)
Jan 25, 2019 40.22 40.94 40.22 40.54 554,985 +1.06(+2.68%)
Jan 24, 2019 37.37 39.75 37.37 39.48 840,888 +1.79(+4.74%)
Jan 23, 2019 36.83 38.87 36.30 37.69 1,866,328 -3.57(-8.64%)
Jan 22, 2019 43.01 43.01 40.98 41.26 388,601 -2.19(-5.05%)
Jan 18, 2019 42.92 43.77 42.45 43.45 253,403 +1.09(+2.58%)
Jan 17, 2019 41.25 42.86 41.25 42.36 361,577 +0.75(+1.81%)
Jan 16, 2019 41.16 42.06 41.16 41.61 368,651 +0.59(+1.45%)
Jan 15, 2019 41.00 41.63 40.48 41.01 374,416 -0.08(-0.21%)
Jan 14, 2019 41.20 41.84 40.95 41.10 350,857 -0.93(-2.22%)
Jan 11, 2019 42.02 42.68 41.67 42.03 238,643 -0.33(-0.78%)
Jan 10, 2019 41.38 42.40 40.62 42.36 279,312 +0.67(+1.60%)
Jan 09, 2019 41.44 42.00 40.99 41.69 257,834 +0.75(+1.84%)
Jan 08, 2019 41.48 42.02 40.88 40.94 531,355 +0.17(+0.42%)
Jan 07, 2019 39.92 41.29 39.05 40.77 608,519 +0.62(+1.55%)
Jan 04, 2019 38.58 40.48 38.14 40.15 516,614 +2.54(+6.77%)
Jan 03, 2019 38.74 38.77 37.38 37.60 372,841 -1.52(-3.89%)
Jan 02, 2019 37.40 39.72 36.96 39.12 394,277 +0.67(+1.75%)
Dec 31, 2018 38.05 38.60 37.44 38.45 343,258 +0.81(+2.14%)
Dec 28, 2018 38.17 38.73 37.51 37.64 339,805 -0.24(-0.62%)
Dec 27, 2018 37.18 37.93 35.98 37.88 644,124 -0.36(-0.94%)
Dec 26, 2018 36.59 38.28 35.36 38.24 520,184 +1.79(+4.91%)
Dec 24, 2018 36.35 37.64 35.86 36.45 262,176 -0.63(-1.70%)
Dec 21, 2018 37.44 38.38 37.05 37.08 761,170 -0.44(-1.16%)
Dec 20, 2018 37.17 38.47 36.76 37.52 518,126 -0.07(-0.18%)
Dec 19, 2018 37.95 39.61 37.21 37.59 561,419 -0.21(-0.56%)
Dec 18, 2018 38.01 38.40 37.22 37.80 732,055 +0.20(+0.54%)
Dec 17, 2018 38.05 39.37 37.01 37.59 633,113 -0.55(-1.45%)
Dec 14, 2018 38.16 38.91 37.69 38.15 613,293 -0.58(-1.50%)
Dec 13, 2018 39.53 40.06 38.63 38.73 412,979 -0.56(-1.43%)
Dec 12, 2018 40.32 40.92 39.20 39.29 656,895 +0.23(+0.58%)
Dec 11, 2018 41.41 41.55 37.95 39.06 705,165 -0.39(-0.98%)
Dec 10, 2018 38.74 39.67 38.24 39.45 885,850 +0.47(+1.21%)
Dec 07, 2018 39.95 41.86 38.54 38.98 675,682 -2.72(-6.53%)
Dec 06, 2018 40.53 41.73 39.93 41.70 628,442 +0.29(+0.69%)
Dec 04, 2018 43.72 44.47 41.31 41.41 596,267 -2.29(-5.25%)
Dec 03, 2018 43.53 44.40 42.94 43.71 546,081 +1.27(+2.99%)
Nov 30, 2018 41.73 42.72 41.31 42.44 872,017 +0.71(+1.71%)
Nov 29, 2018 41.63 42.69 41.20 41.73 360,580 +0.13(+0.32%)
Nov 28, 2018 40.36 41.67 39.64 41.59 275,320 +1.27(+3.15%)
Nov 27, 2018 39.86 40.96 39.24 40.32 519,804 -0.10(-0.25%)
Nov 26, 2018 39.63 40.92 39.08 40.42 510,207 +1.48(+3.80%)
Nov 23, 2018 39.84 40.44 38.95 38.95 358,856 -1.54(-3.80%)
Nov 21, 2018 40.48 40.48 40.48 0 +0.65(+1.62%)
Nov 20, 2018 40.52 41.09 39.21 39.84 625,820 -1.51(-3.66%)
Nov 19, 2018 42.20 42.83 41.08 41.35 655,794 -1.40(-3.28%)
Nov 16, 2018 41.46 43.01 41.14 42.75 1,058,351 +1.29(+3.12%)
Nov 15, 2018 40.11 41.78 39.59 41.46 1,239,941 +2.61(+6.72%)
Nov 14, 2018 38.22 39.68 38.16 38.84 1,280,500 +1.06(+2.80%)
Nov 13, 2018 40.51 41.10 37.01 37.79 2,043,863 -3.05(-7.47%)
Nov 12, 2018 46.41 46.89 40.77 40.84 942,286 -6.01(-12.82%)
Nov 09, 2018 45.56 47.96 45.08 46.84 948,337 -1.65(-3.40%)
Nov 08, 2018 49.65 50.12 48.26 48.49 372,480 -1.66(-3.32%)
Nov 07, 2018 49.21 50.52 48.39 50.15 570,808 +1.46(+3.00%)
Nov 06, 2018 48.13 49.55 47.67 48.69 473,648 +0.73(+1.52%)
Nov 05, 2018 48.08 48.71 46.93 47.96 490,906 -0.08(-0.16%)
Nov 02, 2018 48.06 48.44 47.32 48.03 287,299 +0.23(+0.47%)
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.