$78.00 0.00 (%) Rockwood Holdings Inc - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROC historical data

Date Open High Low Close Volume
12/18/201477.6978.0477.3978.00602,193
12/17/201476.3677.1976.1377.121,153,021
12/16/201475.8576.7575.6576.10892,226
12/15/201476.7676.8375.8175.961,495,007
12/12/201477.1277.1676.3376.351,185,313
12/11/201477.9178.3477.3677.511,280,054
12/10/201479.4179.4177.7277.841,748,571
12/9/201479.1979.7379.0779.73457,809
12/8/201479.4079.8079.3779.54435,890
12/5/201479.4180.2279.4179.70476,164
12/4/201479.1079.4678.8179.31368,224
12/3/201478.0379.3278.0379.21476,740
12/2/201477.6378.0977.5877.97610,403
12/1/201477.8878.0677.5577.681,028,361
11/28/201478.9778.9977.8577.95266,197
11/26/201478.9279.2678.7479.17374,480
11/25/201479.2579.3678.9379.00825,006
11/24/201478.9979.3478.9479.16749,482
11/21/201479.5779.6578.9479.061,067,275
11/20/201478.2279.0478.2278.841,442,367
11/19/201479.0979.1378.7378.811,615,090
11/18/201479.1579.3878.9178.98982,774
11/17/201478.8679.2778.8179.08848,242
11/14/201478.6479.5778.6479.193,720,287
11/13/201478.6279.1478.3578.731,364,176
11/12/201479.1079.2778.8978.99700,215
11/11/201478.9479.2478.6679.22585,441
11/10/201478.6978.9478.4378.94485,676
11/7/201478.6278.8478.3578.77437,012
11/6/201478.3478.6677.9378.46764,116
11/5/201477.1078.2677.1078.161,311,086
11/4/201477.0877.3577.0177.06827,741
11/3/201476.8577.4576.8577.17860,887
10/31/201477.3577.3776.7076.911,425,234
10/30/201476.2076.7576.1476.55729,576
10/29/201476.5576.8176.1776.481,999,090
10/28/201476.2276.8576.1676.812,425,810
10/27/201474.4975.4574.3175.22829,430
10/24/201474.9475.3874.5775.32188,325
10/23/201474.0075.3474.0074.991,718,353
10/22/201474.1874.6573.0273.131,160,282
10/21/201472.8074.3572.8073.842,060,569
10/20/201471.6172.7571.5072.501,275,083
10/17/201472.2072.9370.9571.642,726,323
10/16/201471.1872.4670.5371.651,511,589
10/15/201471.5272.4068.6072.382,313,102
10/14/201473.1173.5872.2472.361,879,710
10/13/201473.8474.4672.5872.86882,790
10/10/201474.3874.5973.6673.811,159,760
10/9/201476.2476.3574.6174.741,300,668
10/8/201475.6776.5475.0076.531,164,669
10/7/201475.9776.4975.6975.74931,592
10/6/201475.9776.7075.7176.18665,636
10/3/201474.9275.8174.0975.702,254,297
10/2/201474.9475.6774.6575.501,544,741
10/1/201476.1676.9174.7375.252,608,135
9/30/201477.7977.9476.3876.453,207,352
9/29/201478.2978.4377.8677.87992,247
9/26/201478.7878.8978.3978.57993,016
9/25/201479.9880.2378.5078.581,706,196
9/24/201480.4080.4379.8180.091,119,338
9/23/201480.1780.6780.1580.15754,811
9/22/201481.4181.5380.3180.43979,266
9/19/201482.3082.3681.1881.37749,524
9/18/201482.1082.1681.7482.11593,596
9/17/201481.8982.1281.5781.99574,433
9/16/201481.3082.2681.2081.94596,844
9/15/201480.9681.5580.9681.40439,602
9/12/201481.5781.6480.9081.11620,025
9/11/201481.0081.8580.8881.531,715,135
9/10/201480.3181.3480.2881.171,097,505
9/9/201480.1080.3179.9380.16274,528
9/8/201480.5180.8780.2480.24432,697
9/5/201480.7480.7880.4080.71303,638
9/4/201480.9381.2080.4680.54721,087
9/3/201480.7481.2080.6080.61320,032
9/2/201481.0181.2480.6981.02389,484
8/29/201480.9381.1680.7180.98559,207
8/28/201479.6381.0879.6380.762,286,433
8/27/201479.9180.0679.5279.80765,651
8/26/201479.6779.8379.5179.701,053,573
8/25/201479.8279.8279.4079.71429,274
8/22/201479.5079.5679.1079.44531,937
8/21/201479.5079.6779.2579.50481,980
8/20/201479.3479.5279.1879.462,038,082
8/19/201479.9979.9979.4679.651,110,995
8/18/201479.9980.4179.6479.81839,497
8/15/201479.4279.5479.0779.482,081,164
8/14/201479.7079.7079.1479.281,306,322
8/13/201479.2579.6679.0479.551,365,478
8/12/201478.8979.2078.7879.10996,792
8/11/201479.7179.7178.8878.97544,309
8/8/201478.8979.0578.6379.03823,853
8/7/201479.9679.9978.7078.721,060,299
8/6/201478.2380.1078.2379.501,342,855
8/5/201479.8580.4679.6480.122,496,125
8/4/201479.6980.3079.3980.171,306,011
8/1/201479.3479.8978.8579.522,569,748
7/31/201481.4181.5878.2678.944,032,919
7/30/201482.1682.4281.6481.681,789,286
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center