ROCKWOOD HOLDINGS $67.18

up +0.62


17/6/2013 04:17 PM  |  NYSE : ROC  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

ROC historical data

Date Open High Low Close Volume
6/17/2013 67.27 67.89 66.92 67.18 8191
6/14/2013 65.30 66.66 64.77 66.56 11185
6/13/2013 63.83 65.45 63.81 65.25 3188
6/12/2013 65.32 65.34 63.97 64.03 4707
6/11/2013 64.35 65.21 64.10 64.66 4933
6/10/2013 65.07 65.83 64.64 65.48 3864
6/7/2013 64.23 65.20 63.95 64.83 12803
6/6/2013 64.04 64.86 63.54 64.05 6263
6/5/2013 65.66 66.39 64.10 64.16 7269
6/4/2013 66.50 67.14 65.79 66.23 2767
6/3/2013 66.81 66.86 65.47 66.53 5608
5/31/2013 66.52 67.59 66.21 66.66 1268
5/30/2013 66.99 67.44 66.66 67.42 4638
5/29/2013 67.27 67.59 66.66 66.76 4561
5/28/2013 68.40 68.40 67.28 67.67 2879
5/24/2013 66.90 67.51 66.52 67.24 3800
5/23/2013 66.41 67.71 65.79 67.55 4332
5/22/2013 68.24 68.96 67.08 67.46 6311
5/21/2013 67.80 68.68 67.80 68.04 5459
5/20/2013 67.91 68.02 67.37 67.55 4341
5/17/2013 67.51 68.15 67.02 68.02 7373
5/16/2013 67.23 67.56 66.85 66.86 4398
5/15/2013 66.59 67.53 66.24 67.42 5652
5/14/2013 65.37 66.75 65.37 66.73 4592
5/13/2013 66.38 66.44 65.29 65.55 4278
5/10/2013 66.18 66.81 66.00 66.50 5424
5/9/2013 66.60 67.49 66.26 66.57 5970
5/8/2013 66.10 66.75 65.73 66.69 7779
5/7/2013 65.44 66.38 64.85 66.30 6833
5/6/2013 64.33 65.35 63.78 65.25 5096
5/3/2013 63.60 65.21 63.60 64.33 6354
5/2/2013 62.18 63.66 61.20 63.01 9516
5/1/2013 64.49 64.52 61.59 62.15 14611
4/30/2013 64.62 66.55 64.09 64.89 13921
4/29/2013 64.49 64.65 63.56 64.13 9545
4/26/2013 64.71 64.91 63.42 64.30 9695
4/25/2013 64.84 65.97 64.64 64.71 9353
4/24/2013 64.27 64.83 64.14 64.40 8034
4/23/2013 63.64 65.71 63.50 64.05 15374
4/22/2013 63.01 63.57 61.97 63.25 5609
4/19/2013 61.59 63.21 61.21 62.90 7071
4/18/2013 61.59 62.27 60.51 61.38 7067
4/17/2013 61.98 62.02 60.59 61.59 9888
4/16/2013 61.45 63.62 61.41 62.66 11449
4/15/2013 62.21 62.36 60.31 60.49 9068
4/12/2013 62.61 63.03 61.79 62.88 6954
4/11/2013 61.17 63.61 61.02 62.87 14064
4/10/2013 60.98 61.32 60.42 61.19 6804
4/9/2013 60.93 61.03 60.20 60.80 7867
4/8/2013 60.10 60.90 59.89 60.86 4842
4/5/2013 59.52 60.81 59.04 60.04 9376
4/4/2013 62.18 62.24 59.99 60.42 17182
4/3/2013 63.76 63.81 60.31 62.00 17903
4/2/2013 64.92 64.98 63.52 63.82 5177
4/1/2013 65.29 65.33 64.11 64.65 4888
3/28/2013 64.08 65.50 64.00 65.44 7287
3/27/2013 64.20 64.58 62.79 64.08 10160
3/26/2013 64.95 65.49 64.61 65.04 3912
3/25/2013 64.88 65.75 64.51 64.74 4644
3/22/2013 64.57 64.79 64.21 64.74 6316
3/21/2013 64.17 65.20 63.92 64.37 5526
3/20/2013 64.49 65.31 64.10 64.62 7936
3/19/2013 65.00 65.20 63.19 63.90 6830
3/18/2013 63.91 64.99 63.68 64.76 5503
3/15/2013 65.11 65.75 64.77 64.79 8917
3/14/2013 65.25 65.77 65.09 65.34 4594
3/13/2013 64.81 65.63 64.69 65.14 8437
3/12/2013 64.99 65.69 64.57 64.85 4487
3/11/2013 64.51 65.28 64.18 64.94 5979
3/8/2013 65.03 65.16 64.28 64.55 17304
3/7/2013 64.37 65.00 64.31 64.62 8471
3/6/2013 63.61 64.37 63.40 64.18 16775
3/5/2013 63.69 64.58 63.26 63.41 15019
3/4/2013 63.26 64.31 62.83 63.73 9460
3/1/2013 62.21 63.51 61.42 63.16 11023
2/28/2013 62.00 63.05 61.92 62.60 14028
2/27/2013 60.55 62.54 60.35 61.94 13679
2/26/2013 59.22 60.17 58.43 59.92 12742
2/25/2013 60.42 61.22 58.75 58.85 13459
2/22/2013 59.69 60.25 58.75 59.54 11639
2/21/2013 58.46 59.64 57.30 59.46 17791
2/20/2013 60.07 60.40 58.93 58.99 19504
2/19/2013 59.02 62.65 58.25 60.94 35067
2/15/2013 58.40 58.78 57.26 57.50 14691
2/14/2013 57.67 58.83 57.41 58.00 9745
2/13/2013 57.37 57.96 57.24 57.73 5107
2/12/2013 57.46 57.60 56.83 57.00 8567
2/11/2013 59.08 59.08 57.39 57.57 15584
2/8/2013 55.05 59.65 54.90 59.43 37056
2/7/2013 54.97 55.09 54.00 55.08 6624
2/6/2013 54.14 54.83 54.12 54.66 4475
2/5/2013 54.16 55.47 54.07 54.61 8413
2/4/2013 54.50 54.50 53.76 53.80 5561
2/1/2013 55.16 55.16 54.19 54.60 8382
1/31/2013 53.97 55.02 53.87 54.73 8639
1/30/2013 54.65 54.80 54.35 54.46 6604
1/29/2013 54.33 54.94 54.29 54.81 5254
1/28/2013 55.03 55.03 54.47 54.53 9158
1/25/2013 54.16 55.25 53.90 55.11 8490
1/24/2013 54.38 54.74 53.73 53.94 5685
Marketplace
Trading Center