$49.00 -0.29 (%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- - New York Stock Exchange, Inc.

May. 27, 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
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
5/11/201648.4549.1748.2948.771,024,483
5/11/201612.7012.7712.5612.676,150
5/10/201648.0148.9947.9948.991,232,681
5/10/201612.7912.9412.5612.6910,530
5/9/201648.4748.5547.8247.982,328,509
5/9/201612.5113.1212.5112.7919,500
5/6/201648.0849.1948.0448.901,606,245
5/6/201612.4713.1412.4713.0112,196
5/5/201648.6348.9648.1148.521,227,535
5/5/201612.4712.8012.4512.7555,344
5/4/201648.5448.7948.3348.521,324,463
5/4/201612.7612.8012.2512.4411,999
5/3/201649.7149.8349.0749.231,298,961
5/3/201613.1613.1712.5612.6011,002
5/2/201650.5450.8450.2350.841,249,082
5/2/201612.6713.4412.6713.2112,053
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center