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 (%)
Jul 31, 2014 23.38 23.83 23.23 23.71 1,319,929 -0.66(-2.70%)
Jul 30, 2014 24.41 24.62 24.00 24.37 728,736 -0.16(-0.65%)
Jul 29, 2014 24.98 25.08 24.36 24.53 779,538 -0.22(-0.90%)
Jul 28, 2014 24.75 24.88 24.36 24.76 416,727 +0.18(+0.73%)
Jul 25, 2014 24.72 24.77 24.50 24.58 319,158 -0.25(-1.00%)
Jul 24, 2014 24.77 25.12 24.70 24.83 876,420 +0.37(+1.53%)
Jul 23, 2014 24.40 24.74 24.32 24.45 556,003 -0.11(-0.44%)
Jul 22, 2014 24.24 24.68 24.23 24.56 653,506 +0.51(+2.11%)
Jul 21, 2014 24.08 24.20 23.83 24.05 667,576 -0.04(-0.19%)
Jul 18, 2014 24.13 24.20 23.84 24.10 696,175 +0.61(+2.58%)
Jul 17, 2014 23.88 23.95 23.19 23.49 1,299,699 -0.65(-2.69%)
Jul 16, 2014 24.76 24.89 24.04 24.14 1,133,807 -0.07(-0.29%)
Jul 15, 2014 24.04 24.39 23.90 24.21 711,981 +0.12(+0.48%)
Jul 14, 2014 23.90 24.34 23.90 24.10 825,208 +0.38(+1.62%)
Jul 11, 2014 23.95 23.98 23.42 23.71 1,698,321 -0.28(-1.15%)
Jul 10, 2014 24.18 24.18 23.58 23.99 1,551,853 -0.12(-0.52%)
Jul 09, 2014 24.08 24.38 24.03 24.11 540,400 +0.04(+0.15%)
Jul 08, 2014 24.72 24.72 23.96 24.08 715,793 -0.43(-1.74%)
Jul 07, 2014 24.65 24.70 24.43 24.51 423,755 -0.24(-0.97%)
Jul 03, 2014 24.36 24.75 24.75 24.75 798,243 +0.01(+0.04%)
Jul 02, 2014 25.19 25.25 24.25 24.74 1,575,307 -0.45(-1.80%)
Jul 01, 2014 25.83 26.17 25.02 25.19 1,800,991 -0.67(-2.58%)
Jun 30, 2014 26.12 26.31 25.75 25.86 1,715,536 -0.45(-1.73%)
Jun 27, 2014 26.78 26.90 26.21 26.32 998,696 -0.55(-2.06%)
Jun 26, 2014 26.27 27.07 26.15 26.87 950,665 +0.35(+1.31%)
Jun 25, 2014 27.05 27.05 26.27 26.52 891,404 +0.20(+0.74%)
Jun 24, 2014 26.08 26.45 26.07 26.32 656,987 +0.35(+1.34%)
Jun 23, 2014 25.94 26.07 25.71 25.98 296,413 -0.02(-0.07%)
Jun 20, 2014 25.91 26.15 25.83 25.99 663,342 -0.11(-0.41%)
Jun 19, 2014 26.42 26.53 26.07 26.10 743,630 -0.28(-1.05%)
Jun 18, 2014 26.03 26.40 25.91 26.38 1,327,568 +0.40(+1.54%)
Jun 17, 2014 26.13 26.26 25.77 25.98 553,702 -0.12(-0.48%)
Jun 16, 2014 26.34 26.39 25.91 26.10 652,505 -0.37(-1.41%)
Jun 13, 2014 26.49 26.67 26.33 26.48 885,666 -0.13(-0.50%)
Jun 12, 2014 26.54 26.66 26.49 26.61 475,370 -0.04(-0.17%)
Jun 11, 2014 27.17 27.19 26.50 26.65 634,843 -0.15(-0.56%)
Jun 10, 2014 26.81 26.97 26.54 26.81 1,602,010 +0.55(+2.10%)
Jun 06, 2014 26.19 26.35 25.98 26.25 3,698,995 +0.84(+3.29%)
Jun 05, 2014 25.17 25.51 24.95 25.42 2,953,333 +0.82(+3.33%)
Jun 04, 2014 24.52 24.65 24.07 24.60 980,584 +0.44(+1.81%)
Jun 03, 2014 24.05 24.21 24.00 24.16 659,210 +0.02(+0.07%)
Jun 02, 2014 24.17 24.38 23.92 24.14 666,429 -0.12(-0.51%)
May 30, 2014 23.85 24.86 23.85 24.27 2,387,242 +0.14(+0.59%)
May 29, 2014 24.39 24.45 24.04 24.12 788,039 -0.07(-0.29%)
May 28, 2014 23.79 24.38 23.59 24.20 1,003,199 +0.45(+1.88%)
May 27, 2014 24.12 24.23 23.67 23.75 622,779 -0.21(-0.89%)
May 23, 2014 24.07 23.96 23.96 23.96 547,578 +0.16(+0.67%)
May 22, 2014 24.10 24.12 23.75 23.80 657,497 +0.10(+0.41%)
May 21, 2014 23.70 23.83 23.54 23.70 1,013,715 -0.06(-0.26%)
May 20, 2014 24.20 24.40 23.51 23.77 1,369,279 -0.55(-2.27%)
May 19, 2014 24.23 24.37 24.04 24.32 1,034,059 +0.30(+1.26%)
May 16, 2014 24.11 24.42 23.90 24.02 1,211,820 +0.04(+0.19%)
May 15, 2014 24.68 24.69 23.93 23.97 1,060,992 -0.75(-3.03%)
May 14, 2014 24.55 24.89 24.52 24.72 1,748,755 +0.19(+0.76%)
May 13, 2014 24.89 24.90 24.46 24.53 1,682,458 -0.04(-0.15%)
May 12, 2014 24.12 24.64 24.12 24.57 1,391,304 +0.62(+2.60%)
May 09, 2014 24.19 24.27 23.70 23.95 1,167,040 -0.41(-1.67%)
May 08, 2014 24.32 24.41 24.15 24.35 1,389,829 +0.03(+0.14%)
May 07, 2014 24.25 24.32 24.12 24.32 1,328,701 +0.13(+0.54%)
May 06, 2014 24.13 24.32 24.02 24.19 1,582,423 +0.16(+0.69%)
May 05, 2014 23.89 24.15 23.73 24.02 873,588 -0.16(-0.68%)
May 02, 2014 23.70 24.26 23.54 24.19 1,702,837 +0.50(+2.12%)
May 01, 2014 23.33 23.75 23.14 23.69 1,035,851 +0.37(+1.60%)
Apr 30, 2014 23.26 23.48 23.13 23.31 665,758 +0.00(+0.00%)
Apr 29, 2014 23.42 23.60 23.11 23.31 2,070,400 +0.27(+1.17%)
Apr 28, 2014 22.52 23.13 22.32 23.05 1,351,896 +0.73(+3.26%)
Apr 25, 2014 21.62 22.46 21.40 22.32 1,699,431 +0.65(+3.00%)
Apr 24, 2014 21.75 21.75 21.21 21.67 1,010,019 +0.00(+0.00%)
Apr 23, 2014 21.69 21.80 21.46 21.67 970,777 +0.01(+0.04%)
Apr 22, 2014 21.36 21.80 21.22 21.66 786,905 +0.21(+0.97%)
Apr 21, 2014 21.66 21.72 21.28 21.45 335,314 -0.14(-0.64%)
Apr 17, 2014 20.93 21.59 21.59 21.59 1,051,955 +0.59(+2.81%)
Apr 16, 2014 20.32 21.04 20.32 21.00 2,226,822 +0.64(+3.15%)
Apr 15, 2014 20.66 20.80 19.87 20.36 1,659,664 -0.55(-2.61%)
Apr 14, 2014 21.35 21.39 20.78 20.91 1,058,845 -0.42(-1.99%)
Apr 11, 2014 21.17 21.81 21.17 21.33 1,089,889 -0.58(-2.65%)
Apr 10, 2014 22.43 22.69 21.88 21.91 1,851,489 -0.42(-1.90%)
Apr 09, 2014 21.89 22.43 21.72 22.34 1,657,763 +0.61(+2.79%)
Apr 08, 2014 22.39 22.43 21.62 21.73 1,589,153 -0.23(-1.06%)
Apr 07, 2014 22.49 22.64 21.68 21.96 1,892,334 -0.55(-2.46%)
Apr 04, 2014 23.05 23.19 22.47 22.52 795,788 -0.11(-0.50%)
Apr 03, 2014 22.96 22.98 22.27 22.63 1,120,924 -0.18(-0.80%)
Apr 02, 2014 22.48 22.92 22.40 22.81 714,681 +0.26(+1.15%)
Apr 01, 2014 22.60 22.81 22.33 22.55 778,248 +0.06(+0.27%)
Mar 31, 2014 22.43 22.55 22.22 22.49 884,747 +0.10(+0.46%)
Mar 28, 2014 22.43 22.76 22.30 22.39 1,004,138 +0.15(+0.66%)
Mar 27, 2014 22.35 22.38 21.93 22.24 1,421,767 +0.40(+1.82%)
Mar 26, 2014 21.48 22.41 21.46 21.84 1,853,938 +0.87(+4.13%)
Mar 25, 2014 21.36 21.44 20.94 20.98 698,067 -0.30(-1.43%)
Mar 24, 2014 21.41 21.64 21.01 21.28 764,873 -0.43(-1.99%)
Mar 21, 2014 21.36 22.13 21.35 21.71 929,554 +0.20(+0.93%)
Mar 20, 2014 21.01 21.60 20.68 21.51 1,047,989 +0.72(+3.46%)
Mar 19, 2014 21.13 21.29 20.71 20.79 638,558 -0.35(-1.64%)
Mar 18, 2014 20.56 21.28 20.52 21.14 1,172,764 +0.55(+2.69%)
Mar 17, 2014 20.59 20.86 20.50 20.59 567,123 -0.08(-0.38%)
Mar 14, 2014 20.38 20.94 20.38 20.66 591,463 +0.04(+0.21%)
Mar 13, 2014 21.27 21.37 20.51 20.62 1,128,105 -0.56(-2.66%)
Mar 12, 2014 20.78 21.21 20.72 21.18 951,514 +0.31(+1.49%)
Mar 11, 2014 20.88 21.09 20.72 20.87 1,080,544 +0.05(+0.25%)
Mar 10, 2014 21.42 21.46 20.67 20.82 1,038,825 -0.55(-2.55%)
Mar 07, 2014 21.31 21.64 21.11 21.37 1,929,506 -0.12(-0.56%)
Mar 06, 2014 21.69 22.00 21.42 21.49 1,949,511 -0.03(-0.12%)
Mar 05, 2014 21.02 21.53 20.78 21.51 2,695,013 +0.47(+2.22%)
Mar 04, 2014 21.32 21.48 20.85 21.04 1,031,078 +0.11(+0.54%)
Mar 03, 2014 21.12 21.19 20.82 20.93 1,547,403 -0.50(-2.34%)
Feb 28, 2014 21.30 21.82 21.00 21.43 3,271,149 -0.07(-0.32%)
Feb 27, 2014 20.72 21.76 20.65 21.50 3,900,571 +0.75(+3.63%)
Feb 26, 2014 20.79 20.97 20.60 20.75 1,196,496 -0.28(-1.32%)
Feb 25, 2014 21.08 21.13 20.68 21.03 1,649,275 -0.17(-0.82%)
Feb 24, 2014 21.74 21.82 21.17 21.20 1,361,176 -0.62(-2.86%)
Feb 21, 2014 21.90 22.11 21.70 21.82 796,270 -0.04(-0.20%)
Feb 20, 2014 21.82 22.11 21.40 21.87 1,288,714 -0.07(-0.32%)
Feb 19, 2014 22.09 22.23 21.61 21.94 1,684,342 -0.36(-1.63%)
Feb 18, 2014 23.13 23.16 22.27 22.30 1,131,784 -0.63(-2.76%)
Feb 14, 2014 22.86 22.93 22.93 22.93 851,236 -0.03(-0.11%)
Feb 13, 2014 22.51 23.02 22.49 22.96 1,173,074 +0.29(+1.30%)
Feb 12, 2014 23.15 23.39 22.63 22.66 2,269,875 -0.39(-1.69%)
Feb 11, 2014 22.21 23.13 22.18 23.05 2,008,611 -0.11(-0.49%)
Feb 10, 2014 23.27 23.40 22.79 23.17 1,754,785 -0.60(-2.52%)
Feb 07, 2014 23.48 23.90 23.40 23.77 750,845 +0.16(+0.70%)
Feb 06, 2014 22.94 23.69 22.94 23.60 1,353,652 +0.42(+1.83%)
Feb 05, 2014 22.77 23.18 22.66 23.18 1,537,037 -0.04(-0.19%)
Feb 04, 2014 22.40 23.38 22.12 23.22 1,509,676 +1.26(+5.72%)
Feb 03, 2014 22.72 22.76 21.95 21.96 1,352,198 -0.59(-2.61%)
Jan 31, 2014 22.48 22.80 22.13 22.55 1,735,919 -0.25(-1.10%)
Jan 30, 2014 23.25 23.31 22.77 22.80 2,394,128 +0.05(+0.23%)
Jan 29, 2014 22.37 22.97 22.27 22.75 1,324,581 -0.29(-1.24%)
Jan 28, 2014 22.79 23.13 22.67 23.04 1,456,901 +0.36(+1.60%)
Jan 27, 2014 23.43 23.48 22.48 22.67 1,846,964 -0.25(-1.10%)
Jan 24, 2014 23.08 23.16 22.53 22.92 3,013,286 -0.92(-3.85%)
Jan 23, 2014 24.80 24.80 23.59 23.84 2,104,802 -1.13(-4.54%)
Jan 22, 2014 24.65 25.23 24.60 24.98 1,662,823 +0.46(+1.87%)
Jan 21, 2014 24.68 24.92 24.45 24.52 1,619,978 -0.16(-0.67%)
Jan 17, 2014 24.69 24.68 24.68 24.68 651,787 -0.02(-0.07%)
Jan 16, 2014 24.45 24.85 24.12 24.70 2,667,288 +0.10(+0.39%)
Jan 15, 2014 24.62 24.80 24.42 24.61 2,206,783 -0.02(-0.07%)
Jan 14, 2014 24.80 24.80 24.50 24.62 1,174,171 +0.47(+1.94%)
Jan 13, 2014 24.41 24.63 24.10 24.15 672,574 -0.16(-0.68%)
Jan 10, 2014 24.09 24.51 24.08 24.32 1,392,513 +0.34(+1.41%)
Jan 09, 2014 23.95 24.16 23.69 23.98 1,174,828 -0.09(-0.36%)
Jan 08, 2014 24.36 24.44 23.89 24.07 1,726,168 -0.26(-1.07%)
Jan 07, 2014 24.48 24.75 24.24 24.33 1,999,019 +0.08(+0.32%)
Jan 06, 2014 24.41 24.47 24.13 24.25 2,267,056 -0.24(-0.99%)
Jan 03, 2014 23.69 24.69 23.24 24.49 2,906,295 +2.55(+11.61%)
Jan 02, 2014 22.17 22.41 21.82 21.95 1,071,238 -0.79(-3.47%)
Dec 31, 2013 22.59 22.73 22.73 22.73 300,905 +0.09(+0.38%)
Dec 30, 2013 22.55 22.72 22.46 22.65 316,469 +0.07(+0.31%)
Dec 27, 2013 22.30 22.61 22.21 22.58 403,493 +0.25(+1.13%)
Dec 26, 2013 22.42 22.53 22.23 22.33 712,620 +0.10(+0.47%)
Dec 24, 2013 22.34 22.53 22.16 22.22 202,385 -0.21(-0.93%)
Dec 23, 2013 22.57 22.62 22.14 22.43 1,151,825 +0.30(+1.37%)
Dec 20, 2013 22.14 22.27 21.82 22.13 3,470,729 +0.26(+1.19%)
Dec 19, 2013 21.70 22.18 21.51 21.87 1,127,783 +0.07(+0.32%)
Dec 18, 2013 21.62 21.83 21.24 21.80 871,463 +0.27(+1.25%)
Dec 17, 2013 21.52 21.76 21.44 21.53 1,053,423 -0.04(-0.20%)
Dec 16, 2013 21.37 21.89 21.32 21.57 2,277,136 +0.60(+2.85%)
Dec 13, 2013 21.46 21.50 20.84 20.98 1,738,366 -0.55(-2.54%)
Dec 12, 2013 21.79 21.88 21.30 21.52 1,192,910 -0.38(-1.74%)
Dec 11, 2013 22.12 22.12 21.63 21.90 1,319,762 -0.32(-1.44%)
Dec 10, 2013 22.39 22.69 22.16 22.22 1,089,478 -0.06(-0.27%)
Dec 09, 2013 22.12 22.49 21.77 22.28 1,846,751 +0.05(+0.23%)
Dec 06, 2013 21.47 22.27 21.43 22.23 1,964,768 +0.83(+3.89%)
Dec 05, 2013 20.52 21.61 20.46 21.40 3,313,559 +0.29(+1.35%)
Dec 04, 2013 20.45 21.17 20.40 21.11 1,424,335 +0.42(+2.05%)
Dec 03, 2013 20.87 20.91 20.26 20.69 1,782,081 -0.50(-2.37%)
Dec 02, 2013 21.42 21.70 21.04 21.19 1,091,944 -0.28(-1.29%)
Nov 29, 2013 20.99 21.52 20.98 21.47 1,130,329 +0.42(+1.98%)
Nov 27, 2013 21.11 21.12 20.82 21.05 875,482 +0.06(+0.29%)
Nov 26, 2013 20.78 21.18 20.78 20.99 725,056 -0.03(-0.12%)
Nov 25, 2013 21.12 21.38 20.98 21.02 690,741 -0.10(-0.45%)
Nov 22, 2013 21.19 21.30 20.91 21.11 1,019,281 -0.25(-1.18%)
Nov 21, 2013 21.13 21.55 21.00 21.37 1,106,763 +0.22(+1.02%)
Nov 20, 2013 20.78 21.62 20.72 21.15 1,662,007 +0.35(+1.67%)
Nov 19, 2013 21.46 21.54 20.63 20.80 1,113,818 -0.38(-1.80%)
Nov 18, 2013 21.36 21.60 21.17 21.18 787,513 -0.06(-0.29%)
Nov 15, 2013 21.12 21.46 21.06 21.24 765,203 +0.11(+0.53%)
Nov 14, 2013 20.96 21.24 20.66 21.13 1,367,137 +0.54(+2.61%)
Nov 12, 2013 20.64 20.79 20.38 20.59 1,709,281 -0.18(-0.88%)
Nov 11, 2013 20.39 20.94 20.35 20.78 2,169,463 +0.37(+1.83%)
Nov 08, 2013 19.44 20.43 19.22 20.40 3,927,492 +0.48(+2.39%)
Nov 07, 2013 20.84 21.13 19.88 19.93 3,807,914 -1.28(-6.05%)
Nov 06, 2013 21.28 21.74 21.12 21.21 2,706,110 -0.36(-1.69%)
Nov 05, 2013 21.61 21.84 21.53 21.57 1,728,979 -0.68(-3.08%)
Nov 04, 2013 22.16 22.54 22.10 22.26 1,102,817 +0.10(+0.47%)
Nov 01, 2013 21.49 22.28 21.49 22.15 1,388,586 +0.13(+0.59%)
Oct 31, 2013 22.27 22.55 22.01 22.02 2,348,934 -0.66(-2.90%)
Oct 30, 2013 22.62 22.76 22.50 22.68 1,302,078 -0.10(-0.42%)
Oct 29, 2013 22.78 22.79 22.52 22.78 1,031,686 +0.16(+0.69%)
Oct 28, 2013 22.52 22.92 22.37 22.62 1,639,186 +0.40(+1.79%)
Oct 25, 2013 22.09 22.45 21.96 22.22 3,347,530 -0.52(-2.29%)
Oct 24, 2013 22.70 22.84 22.61 22.74 1,582,854 -0.03(-0.11%)
Oct 23, 2013 23.12 23.13 22.73 22.77 1,461,843 -0.36(-1.57%)
Oct 22, 2013 23.23 23.32 23.02 23.13 1,280,506 -0.02(-0.07%)
Oct 21, 2013 23.44 23.49 23.05 23.15 2,156,509 -0.29(-1.26%)
Oct 18, 2013 23.63 23.69 23.44 23.44 1,830,998 -0.08(-0.33%)
Oct 17, 2013 23.46 23.58 23.34 23.52 2,040,879 +0.13(+0.56%)
Oct 16, 2013 23.45 23.54 23.25 23.39 3,724,812 +0.35(+1.50%)
Oct 15, 2013 23.57 23.75 23.04 23.05 2,554,705 -0.51(-2.17%)
Oct 14, 2013 23.56 23.69 23.09 23.56 2,862,608 +0.00(+0.00%)
Oct 11, 2013 23.08 23.61 23.04 23.56 2,971,042 +0.64(+2.80%)
Oct 10, 2013 22.88 23.18 22.69 22.92 1,753,273 +0.07(+0.30%)
Oct 09, 2013 21.74 23.31 21.57 22.85 8,209,176 +1.43(+6.67%)
Oct 08, 2013 22.09 22.27 21.35 21.42 1,600,598 -0.39(-1.79%)
Oct 07, 2013 21.69 21.93 21.49 21.81 2,247,900 +0.17(+0.80%)
Oct 04, 2013 21.19 21.79 21.19 21.63 2,698,531 +0.23(+1.09%)
Oct 03, 2013 21.37 22.08 21.30 21.40 3,311,568 -0.06(-0.28%)
Oct 02, 2013 21.62 21.69 21.25 21.46 4,122,844 +0.38(+1.81%)
Oct 01, 2013 20.68 21.08 20.64 21.08 3,895,616 +1.07(+5.37%)
Sep 27, 2013 19.90 20.28 19.87 20.00 2,487,072 -0.03(-0.17%)
Sep 26, 2013 20.49 20.57 19.99 20.04 3,566,508 -0.41(-1.99%)
Sep 25, 2013 21.30 21.32 20.34 20.45 5,617,950 -1.57(-7.12%)
Sep 24, 2013 21.18 22.41 21.06 22.01 4,581,963 +1.98(+9.86%)
Sep 23, 2013 19.53 20.07 19.22 20.04 2,056,086 +0.59(+3.03%)
Sep 20, 2013 19.61 19.87 19.29 19.45 1,990,339 -0.04(-0.22%)
Sep 19, 2013 19.82 19.93 19.36 19.49 964,588 -0.34(-1.70%)
Sep 18, 2013 19.55 19.89 19.24 19.83 1,644,602 +0.34(+1.73%)
Sep 17, 2013 19.17 19.76 19.15 19.49 2,101,663 +0.32(+1.67%)
Sep 16, 2013 19.74 19.53 19.10 19.17 1,496,713 -0.21(-1.07%)
Sep 13, 2013 18.92 19.39 18.79 19.38 1,400,833 +0.54(+2.85%)
Sep 12, 2013 19.41 19.50 18.78 18.84 1,158,920 -0.70(-3.59%)
Sep 11, 2013 19.81 19.83 19.43 19.55 1,398,700 -0.30(-1.53%)
Sep 10, 2013 19.26 19.89 19.22 19.85 2,753,021 +0.69(+3.62%)
Sep 09, 2013 19.32 19.37 19.08 19.16 1,895,543 +0.04(+0.23%)
Sep 06, 2013 18.94 19.16 18.73 19.11 2,948,917 +0.27(+1.43%)
Sep 05, 2013 18.13 18.97 18.05 18.84 3,492,382 +1.09(+6.15%)
Sep 04, 2013 17.25 17.80 17.23 17.75 1,737,431 +0.43(+2.50%)
Sep 03, 2013 17.20 17.41 17.09 17.32 832,584 +0.23(+1.37%)
Aug 30, 2013 16.77 17.09 16.63 17.09 1,434,781 +0.60(+3.63%)
Aug 29, 2013 16.51 16.79 16.38 16.49 557,298 +0.08(+0.47%)
Aug 28, 2013 16.45 16.56 16.28 16.41 877,052 +0.00(+0.00%)
Aug 27, 2013 16.63 16.73 16.27 16.41 697,504 -0.37(-2.22%)
Aug 26, 2013 17.15 17.39 16.76 16.78 638,443 -0.51(-2.96%)
Aug 23, 2013 16.89 17.33 16.85 17.29 728,222 +0.58(+3.47%)
Aug 22, 2013 16.54 16.82 16.50 16.71 526,244 +0.16(+0.99%)
Aug 21, 2013 16.60 16.72 16.28 16.55 860,969 -0.35(-2.05%)
Aug 20, 2013 16.83 17.07 16.74 16.89 529,767 +0.03(+0.21%)
Aug 19, 2013 16.73 16.96 16.70 16.86 1,303,772 +0.10(+0.57%)
Aug 16, 2013 17.07 17.15 16.71 16.76 1,100,300 -0.52(-3.01%)
Aug 15, 2013 17.11 17.35 17.04 17.28 916,582 -0.29(-1.63%)
Aug 14, 2013 17.48 17.81 17.44 17.57 691,629 +0.00(+0.00%)
Aug 13, 2013 17.49 17.92 17.46 17.57 1,126,406 -0.02(-0.10%)
Aug 12, 2013 17.86 17.96 17.54 17.59 843,287 +0.00(+0.00%)
Aug 09, 2013 17.56 17.93 17.48 17.59 1,369,274 +0.09(+0.49%)
Aug 08, 2013 16.74 17.54 16.70 17.50 776,763 +0.96(+5.81%)
Aug 07, 2013 16.52 16.73 16.44 16.54 430,908 -0.16(-0.93%)
Aug 06, 2013 16.99 17.01 16.64 16.70 460,476 -0.33(-1.93%)
Aug 05, 2013 16.76 17.08 16.75 17.02 767,229 +0.02(+0.10%)
Aug 02, 2013 16.52 17.02 16.45 17.01 986,750 +0.49(+2.94%)
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.