Rockwood Holdings Inc $79.75

up +0.05


27/8/2014 02:35 PM  |  NYSE : ROC  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROC historical data

Date Open High Low Close Volume
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
5/29/201476.5476.8975.8976.81519,425
5/28/201475.8877.2075.6476.28947,778
5/27/201475.5875.8374.8274.96804,848
5/23/201474.2575.4873.3375.32465,930
5/22/201473.9474.7573.6674.26633,042
5/21/201472.3174.4471.4873.94999,119
5/20/201472.7172.9971.8572.34730,889
5/19/201471.0672.9570.8072.72697,542
5/16/201470.9071.4570.2871.13768,598
5/15/201471.5171.7169.6670.771,264,436
5/14/201472.4072.7071.5171.65884,431
5/13/201472.4672.9372.2672.62552,263
5/12/201471.3272.6270.9172.421,211,132
5/9/201471.3471.7470.0970.79752,662
5/8/201472.5672.9070.9571.371,362,219
5/7/201471.7674.7768.9873.333,277,026
5/6/201472.3172.8171.6572.021,248,144
5/5/201471.4872.6171.4172.51774,001
5/2/201471.8372.1071.4471.88567,175
5/1/201471.0072.1170.8171.67665,074
4/30/201471.5771.8870.3771.05905,026
4/29/201470.9272.2570.8871.66684,250
4/28/201471.2271.6469.6770.47946,009
4/25/201471.7372.0171.1771.51766,522
4/24/201473.3773.3771.7872.00737,975
4/23/201473.3674.2372.8872.92706,723
4/22/201472.7273.6772.4973.31460,811
4/21/201473.0573.2272.3173.05595,009
4/17/201472.2073.5971.7773.23893,115
4/16/201471.1671.9470.5871.92808,393
4/15/201470.2470.7768.6870.421,401,376
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
4/9/201471.1672.8770.5472.551,488,642
4/8/201470.7571.4969.4471.001,048,839
4/7/201473.8173.9370.4770.701,612,514
4/4/201475.9376.5674.0174.23583,986
Trading Center