$50.75 +0.17 (%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOT historical data

Date Open High Low Close Volume
4/29/201650.6650.9550.1750.751,908,809
4/29/201613.0813.8213.0813.1973,274
4/28/201650.6151.1550.4350.581,436,066
4/28/201612.6213.9612.6213.3918,837
4/27/201650.5651.3050.5451.002,258,091
4/27/201612.5312.7012.5312.5441,542
4/26/201649.5749.9049.3249.831,521,917
4/26/201612.5012.6212.4112.4133,546
4/25/201649.2749.3948.8849.171,584,562
4/25/201612.2712.6212.2712.465,815
4/22/201648.9549.4448.9549.441,108,598
4/22/201612.0512.5612.0512.44106,453
4/21/201649.3449.5548.9049.162,598,448
4/21/201612.0312.1912.0012.002,622
4/20/201648.7349.6548.5649.402,095,672
4/20/201611.8912.1211.8412.0220,073
4/19/201648.1849.1148.0649.111,596,222
4/19/201611.8212.2211.8211.887,864
4/18/201646.9748.0946.8747.802,722,174
4/18/201612.0012.1811.9611.962,606
4/15/201648.0048.2147.6947.921,251,634
4/15/201611.6812.2211.6811.9113,364
4/14/201648.0248.5148.0048.514,488,058
4/14/201612.1812.2312.0112.0133,518
4/13/201647.7848.0147.4947.923,154,776
4/13/201611.9512.2911.9512.2925,453
4/12/201645.9347.1945.8346.914,087,087
4/12/201611.9612.0111.9511.959,630
4/11/201645.9346.2245.6045.601,859,458
4/11/201611.7012.0611.7011.9523,076
4/8/201645.2945.8345.2645.472,826,647
4/8/201611.7811.9011.6511.727,387
4/7/201644.0844.4343.7844.143,195,665
4/7/201611.7711.8811.4911.5013,742
4/6/201643.8444.7243.6944.722,990,573
4/6/201611.8212.0011.7311.735,072
4/5/201643.6043.9743.5543.842,202,702
4/5/201611.8612.0711.4611.9517,509
4/4/201644.3244.8544.1944.432,848,290
4/4/201611.5311.5511.0711.4126,426
4/1/201643.7944.3543.7444.201,594,189
4/1/201611.7411.8511.4011.4540,074
3/31/201645.7346.0445.3545.42782,936
3/31/201611.8012.0511.8012.0075,075
3/30/201646.6647.0546.1146.281,453,816
3/30/201612.0012.0011.8011.913,215
3/29/201644.8645.6844.6645.591,812,015
3/29/201611.9011.9011.8511.905,800
3/28/201645.5745.6245.0045.10522,857
3/28/201611.8111.8911.7411.85101,025
3/24/201644.3145.3844.2445.282,805,473
3/24/201612.0312.0511.4811.6216,958
3/23/201646.4246.4245.3745.531,102,539
3/23/201612.2612.2911.8611.956,632
3/22/201645.9146.5745.8646.254,167,627
3/22/201612.4812.4811.8012.2431,067
3/21/201647.0247.3046.5146.722,768,399
3/21/201612.5812.5812.0912.2324,144
3/18/201647.7448.0047.5947.821,717,447
3/18/201612.9313.1012.5512.5626,071
3/17/201647.2647.9046.7447.511,987,785
3/17/201612.5913.1812.5513.0519,991
3/16/201645.5046.7545.4946.492,029,040
3/16/201612.8413.0312.5912.5910,926
3/15/201646.0646.5345.9446.32910,315
3/15/201612.7812.9712.4712.8519,814
3/14/201646.9347.2046.5147.131,266,545
3/14/201613.0113.0112.6012.6016,655
3/11/201646.8647.6046.8447.601,863,810
3/11/201613.0813.0812.6712.8510,125
3/10/201646.3146.6145.6345.692,786,004
3/10/201613.2113.3312.8813.3327,620
3/9/201646.1946.6846.0046.548,275,236
3/9/201613.2513.3612.9813.0029,591
3/8/201647.1147.1446.2146.231,944,173
3/8/201612.9613.3612.9613.2510,129
3/7/201646.1747.6546.1747.237,904,802
3/7/201613.2613.4313.0813.1911,534
3/4/201646.7047.4646.5847.352,817,359
3/4/201613.1913.9913.1513.5013,702
3/3/201645.7746.4945.5746.423,386,688
3/3/201612.8713.5012.8512.9026,946
3/2/201644.9446.1044.8645.961,942,570
3/2/201613.1013.1012.9113.0067,520
3/1/201645.1445.6944.9145.561,971,916
3/1/201613.3513.3512.8613.2918,450
2/29/201644.6645.0644.4844.713,791,257
2/29/201613.0113.3912.8713.1515,556
2/26/201645.0145.1044.4044.713,144,023
2/26/201613.0513.3912.9013.0131,122
2/25/201644.3644.5243.6944.373,521,526
2/25/201613.2313.4612.7812.8010,499
2/24/201642.4944.1042.3343.936,009,645
2/24/201613.1713.4712.9013.4618,752
2/23/201644.5244.8043.7243.804,592,939
2/23/201613.2013.2213.0013.019,978
2/22/201644.7045.4244.7045.423,166,838
2/22/201612.8113.7112.8113.6311,821
2/19/201643.8944.6643.7844.607,208,291
2/19/201613.7013.8013.3913.439,212
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center