$73.69 +1.19 (%) Rockwood Holdings Inc - NYSE

Oct. 21, 2014 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROC historical data

Date Open High Low Close Volume
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
7/29/201483.1083.4681.9481.982,205,408
7/28/201482.7883.3182.4882.861,314,675
7/25/201482.4083.4482.3683.331,315,348
7/24/201482.5882.7482.0882.311,710,137
7/23/201482.7683.0782.3982.591,211,093
7/22/201483.3583.5182.6482.802,020,731
7/21/201483.4183.7082.9083.211,443,898
7/18/201483.4784.0083.2983.611,538,272
7/17/201482.4783.6382.4583.382,280,102
7/16/201483.1483.4182.5182.943,777,265
7/15/201485.8786.1882.7183.1423,112,334
7/14/201476.0076.0075.4875.70352,446
7/11/201475.1875.5975.0375.49448,629
7/10/201474.5575.9674.0975.24697,558
7/9/201475.9176.2375.3075.67815,325
7/8/201476.0076.0175.2575.75624,937
7/7/201477.4077.4976.0376.27789,505
7/3/201477.3877.9576.9277.90429,966
7/2/201476.9477.7176.8777.25832,071
7/1/201476.1777.5075.9477.09890,863
6/30/201475.8976.5075.8675.99962,818
6/27/201475.4976.3175.2976.261,119,883
6/26/201475.2475.4174.7675.41611,297
6/25/201474.3675.3274.2475.14632,263
6/24/201474.9275.0873.7074.36751,973
6/23/201474.5775.2474.2174.87681,056
6/20/201474.4174.8473.8274.431,354,007
6/19/201473.7974.8673.4374.101,245,114
6/18/201472.9974.0072.5073.433,215,858
6/17/201475.2576.5074.8575.94589,711
6/16/201474.8975.7974.7875.38425,007
6/13/201475.1075.3174.8575.12528,017
6/12/201475.0176.3174.7774.90866,529
6/11/201475.1175.3374.5874.94301,190
6/10/201475.2075.6875.0475.52440,103
6/9/201475.7075.9074.9575.191,110,143
6/6/201474.9075.8774.8075.62659,479
6/5/201475.3876.4774.1974.811,210,931
6/4/201475.7075.9775.0775.34690,916
6/3/201476.2276.7475.4075.63674,217
6/2/201476.4076.6275.6076.51610,705
5/30/201476.7977.0075.9176.37549,403
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center