Rockwood Holdings Inc $73.05

up +1.13


17/4/2014 02:30 PM  |  NYSE : ROC  
Industries : Chemicals / Specialty Chemicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROC historical data

Date Open High Low Close Volume
4/16/201471.1671.9470.5871.92808,393
4/15/201470.2470.7768.6870.421,401,380
4/14/201470.6370.9769.4870.05947,180
4/11/201469.9070.8569.7570.121,396,510
4/10/201472.6472.9370.2770.38990,154
4/9/201471.1672.8770.5472.551,488,640
4/8/201470.7571.4969.4471.001,048,840
4/7/201473.8173.9370.4770.701,612,510
4/4/201475.9376.5674.0174.23583,986
4/3/201475.4875.9074.8175.37740,460
4/2/201475.6275.6274.8875.17713,864
4/1/201474.5375.7474.4275.69695,398
3/31/201474.7575.2274.1174.40679,335
3/28/201473.0674.7373.0673.80683,958
3/27/201473.2273.4972.1973.001,338,890
3/26/201475.7975.9473.3773.41938,208
3/25/201475.8676.4774.7875.41859,004
3/24/201476.8377.2074.3675.44928,348
3/21/201477.5377.5676.3376.73779,443
3/20/201477.3078.0577.0677.07404,573
3/19/201478.0178.2777.0477.55441,663
3/18/201477.2978.2877.1578.12603,674
3/17/201476.0877.2976.0877.25627,470
3/14/201476.0076.7475.6075.781,019,600
3/13/201478.1978.8075.4775.861,204,690
3/12/201477.0078.5976.8978.10932,110
3/11/201478.4778.7277.2877.56755,287
3/10/201478.9579.0077.0578.401,219,590
3/7/201479.7080.0278.3278.89950,479
3/6/201480.4080.9179.1579.271,065,570
3/5/201481.0581.3279.3979.811,478,800
3/4/201480.9982.0080.2681.652,116,280
3/3/201480.5081.5377.9579.652,625,240
2/28/201479.4780.7677.3178.883,841,040
2/27/201478.3581.8178.1481.122,557,940
2/26/201477.3080.9477.0978.804,292,840
2/25/201473.7876.6473.7876.612,133,620
2/24/201473.8274.8573.6073.74433,804
2/21/201473.8774.5773.6773.94512,094
2/20/201473.4273.9972.9573.82581,740
2/19/201473.8274.5873.2773.46386,721
2/18/201473.9074.4673.6374.05576,358
2/14/201472.7574.4972.3773.97808,448
2/13/201470.4673.0870.4672.83956,982
2/12/201471.5771.6970.5470.791,055,360
2/11/201470.9371.7370.4771.61705,034
2/10/201469.5170.8069.2570.75371,099
2/7/201469.9070.6868.8569.69632,148
2/6/201468.2869.5768.0469.50529,181
2/5/201467.3368.1166.3568.06635,848
2/4/201467.5468.1167.2267.75432,823
2/3/201468.5568.9167.0067.22810,041
1/31/201467.2169.3267.2168.53623,359
1/30/201468.6369.3268.0368.36684,080
1/29/201468.4569.3668.1368.31545,911
1/28/201468.9168.9168.0168.64527,286
1/27/201468.9769.2366.9468.691,057,510
1/24/201471.2871.2868.7868.88955,432
1/23/201472.0072.2070.9171.70401,724
1/22/201472.6372.7471.6772.58338,675
1/21/201473.0073.3272.0572.61353,618
1/17/201472.8273.1072.3372.66263,495
1/16/201473.4873.5072.1673.00382,528
1/15/201472.4974.4272.4473.80763,540
1/14/201471.3572.3171.0172.24324,728
1/13/201472.2472.8871.0371.27507,243
1/10/201471.0672.7171.0672.37513,390
1/9/201471.4171.8970.3770.91289,269
1/8/201470.9971.6970.4771.13580,941
1/7/201471.2671.7970.8971.17406,539
1/6/201471.5471.9470.7771.23619,722
1/3/201471.2271.7371.0771.42326,655
1/2/201471.5972.0070.5971.07434,648
12/31/201371.9772.5571.8671.92419,435
12/30/201371.6672.0371.1471.75251,345
12/27/201371.9171.9171.2471.60179,046
12/26/201371.3671.9270.8671.67344,063
12/24/201371.6171.9471.0671.10287,835
12/23/201371.8972.2071.3171.61384,979
12/20/201370.8071.9470.5871.62572,354
12/19/201371.1571.6870.6570.77485,081
12/18/201371.5271.8470.0671.38464,635
12/17/201370.3371.6070.2171.48754,746
12/16/201370.8771.1069.9270.63670,740
12/13/201371.0071.0470.2370.42640,886
12/12/201370.8271.1369.8570.751,032,070
12/11/201372.1972.4670.5870.82457,666
12/10/201372.8973.2872.1372.13817,574
12/9/201373.5073.5772.5573.17812,165
12/6/201374.2474.6772.6873.332,171,170
12/5/201370.4771.0669.4570.22714,400
12/4/201372.0372.1570.7170.771,152,780
12/3/201371.4671.9470.7071.871,149,020
12/2/201368.6273.1368.6271.942,323,520
11/29/201369.0169.0768.2768.46158,055
11/27/201368.9669.1068.5268.67694,593
11/26/201368.0369.3367.7769.00771,270
11/25/201367.0068.0267.0067.971,101,040
11/22/201367.2367.2366.5067.003,818,850
11/21/201367.9668.1366.8467.191,251,050
Trading Center