$47.45 -0.21 (%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- - New York Stock Exchange, Inc.

Jul. 22, 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
7/22/201647.6447.6547.1747.451,004,700
7/22/201613.0913.0912.9512.9511,594
7/21/201647.3248.0547.2847.663,659,629
7/21/201612.9813.0812.9312.9512,013
7/20/201647.6448.1147.2947.87889,154
7/20/201612.9012.9812.9012.964,576
7/19/201647.9748.0647.6747.911,012,825
7/19/201613.0813.1112.8712.9543,978
7/18/201648.0448.3947.7748.321,077,882
7/18/201613.4313.4313.2113.255,500
7/15/201648.6348.7448.4048.741,166,694
7/15/201613.3513.3513.1513.155,618
7/14/201649.4449.4849.0049.191,214,896
7/14/201613.1713.3713.0013.278,690
7/13/201648.8249.0148.2448.511,774,606
7/13/201613.0013.0812.8913.0826,802
7/12/201648.8048.9948.6248.623,085,793
7/12/201613.1313.5512.9213.0524,128
7/11/201647.7147.9947.6247.681,514,071
7/11/201613.5213.5212.8913.13103,626
7/8/201646.9247.2246.7147.161,182,518
7/8/201613.2913.8113.0013.6911,932
7/7/201647.0247.2045.9846.281,934,502
7/7/201613.0713.4112.7713.4144,911
7/6/201646.6146.9246.0146.912,194,767
7/6/201612.8013.0212.8012.9940,473
7/5/201647.8648.0047.0747.211,709,400
7/5/201613.9013.9013.0913.3038,864
7/4/201613.2014.1013.1214.1017,831
7/1/201648.6248.9148.4848.742,827,638
6/30/201647.9248.4647.5048.103,052,186
6/30/201613.5713.5712.7812.9692,064
6/29/201647.4447.9347.2547.692,748,249
6/29/201613.8414.1013.6213.9112,401
6/28/201645.7446.4445.6646.302,256,556
6/28/201613.8013.8413.6313.8211,492
6/27/201645.2645.2744.0644.816,852,896
6/27/201614.0514.0513.3413.5520,400
6/24/201644.5546.6144.4945.606,739,402
6/24/201613.5213.8113.4813.815,765
6/23/201649.6050.2148.9349.921,706,793
6/23/201613.6013.8213.4913.8211,162
6/22/201649.1449.1848.3148.311,170,491
6/22/201613.3113.7013.1613.2533,457
6/21/201648.5048.9348.0748.571,820,560
6/21/201613.8413.8613.1313.3211,882
6/20/201648.4148.5347.9747.972,152,136
6/20/201613.7513.9813.7313.757,364
6/17/201646.4647.0446.3147.042,123,458
6/17/201613.9113.9413.7513.7727,224
6/16/201645.0946.1844.4546.181,810,848
6/16/201613.8013.8213.4013.6113,021
6/15/201645.2745.8745.2045.462,401,205
6/15/201613.9613.9613.7413.7816,903
6/14/201645.5545.7944.8345.394,505,997
6/14/201614.3314.3413.9213.9220,710
6/13/201646.6847.3246.4446.461,710,107
6/13/201614.2014.3114.1514.157,303
6/10/201647.3147.7846.9147.202,854,866
6/10/201614.0714.4713.9414.1722,645
6/9/201648.4648.8248.4448.711,165,946
6/9/201614.1614.6514.1614.4017,215
6/8/201649.6549.8149.3049.491,409,709
6/8/201613.8414.4713.8414.4772,728
6/7/201648.9749.7248.8749.491,539,227
6/7/201614.9814.9814.0014.1441,664
6/6/201648.4348.5948.0148.092,041,735
6/6/201614.4714.5813.4414.32131,989
6/3/201647.5147.5446.9947.52710,681
6/3/201614.3114.5814.2314.5616,424
6/2/201646.6547.1146.4647.111,152,462
6/2/201614.7414.8914.0514.5041,320
6/1/201647.2147.7447.1747.49891,516
6/1/201614.0914.8413.8514.8444,960
5/31/201648.6849.0248.3248.52940,706
5/31/201613.7014.3013.5514.1729,640
5/30/201613.5113.9513.5113.647,678
5/27/201648.9349.0048.6549.00761,284
5/27/201613.1813.6412.9913.3922,781
5/26/201649.7049.8449.2449.291,175,048
5/26/201612.7013.1412.7013.0030,298
5/25/201648.7549.4548.7349.201,862,672
5/25/201612.6012.8912.6012.7113,112
5/24/201648.0148.3147.8648.132,478,028
5/24/201612.5012.7012.5012.61117,602
5/23/201647.4147.9447.3947.582,055,667
5/20/201648.1048.3847.9048.09888,806
5/20/201612.4612.5912.4612.5915,621
5/19/201647.2147.8346.9447.773,968,586
5/19/201612.4512.5812.3312.5013,296
5/18/201648.5549.0648.1448.142,162,224
5/18/201612.1412.5812.1412.5020,132
5/17/201648.5549.0248.3348.871,826,593
5/17/201612.5812.7112.5012.5030,690
5/16/201648.8049.1748.8049.06913,722
5/16/201612.5612.6912.5012.692,226
5/13/201648.2648.7647.9748.141,432,837
5/13/201612.6712.6712.0712.3912,584
5/12/201649.9049.9748.6649.041,660,236
5/12/201612.7013.4012.7013.01251,712
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center