$47.78 +0.03 (%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201647.4848.1647.3847.781,338,219
12/2/201613.4913.5313.2213.3922,260
12/1/201647.7648.1147.5947.752,944,888
12/1/201613.0513.9113.0513.1635,523
11/30/201613.5014.3213.1213.4577,100
11/29/201646.2047.0046.0446.913,741,114
11/29/201613.2713.2713.0013.1694,295
11/28/201646.6046.7546.3046.403,936,824
11/28/201613.4013.4913.0013.05105,917
11/25/201646.7046.8346.5246.613,676,059
11/25/201613.8113.8113.3913.4034,618
11/24/201613.1414.7013.1414.0035,230
11/23/201646.4846.7746.3046.442,077,359
11/23/201613.2413.2413.0113.0490,217
11/22/201647.1947.3046.6747.091,189,909
11/22/201613.2113.2813.0013.0012,068
11/21/201646.6846.9746.6446.851,051,953
11/21/201613.0513.3813.0313.33110,315
11/18/201645.6945.9645.4745.811,252,843
11/18/201613.1813.3312.9113.06131,640
11/17/201646.5646.8846.1146.111,270,171
11/17/201613.1613.4013.0513.3170,683
11/16/201646.3346.7545.9646.131,518,925
11/16/201613.1013.2513.1013.238,845
11/15/201646.2146.9146.1746.881,475,723
11/15/201612.7113.1212.7113.09185,622
11/14/201645.1045.6445.0545.591,872,482
11/14/201612.6512.8612.6512.7155,165
11/11/201646.7846.8645.7546.131,927,470
11/11/201612.8212.8212.6112.6550,199
11/10/201647.6847.8547.0047.291,185,484
11/10/201612.0512.7912.0512.68142,721
11/9/201646.7747.9546.7347.571,324,041
11/9/201612.7012.7112.5612.605,318
11/8/201647.3547.8047.2047.521,234,275
11/8/201612.5312.6512.4612.656,922
11/7/201647.1147.4447.0647.411,076,950
11/7/201612.5012.5312.5012.511,500
11/4/201646.5746.9646.4546.631,102,951
11/4/201612.6512.6512.5012.501,334
11/3/201646.9247.0346.7146.961,182,475
11/3/201612.5212.6112.5012.5026,790
11/2/201647.7147.8046.4346.612,357,210
11/2/201612.5912.6712.5012.5012,300
11/1/201648.0148.0347.3347.793,928,906
11/1/201612.6912.6912.5012.519,002
10/31/201648.0248.0947.6147.741,149,439
10/31/201612.5212.7412.5212.704,372
10/28/201648.0048.6747.9348.251,163,049
10/28/201612.5912.8112.5512.709,527
10/27/201648.4848.7048.2248.38960,296
10/27/201612.7512.8512.5012.6612,806
10/26/201647.7348.1247.5547.951,811,711
10/26/201612.9012.9012.6212.7259,887
10/25/201648.4048.6748.1348.271,656,759
10/25/201613.1613.1612.9012.908,801
10/24/201648.7049.1048.1648.612,950,306
10/24/201613.2013.3113.0013.168,413
10/21/201647.8648.3247.7648.281,430,647
10/21/201613.2713.3013.1313.247,107
10/20/201648.5748.9448.3048.541,897,101
10/20/201613.3013.3213.1913.19555
10/19/201648.2348.5848.0748.341,541,864
10/19/201613.1413.3213.1313.244,137
10/18/201648.6248.6348.2648.541,152,843
10/18/201613.3013.3013.1613.211,700
10/17/201648.0648.2347.8048.101,441,691
10/17/201613.2213.3213.0313.091,441
10/14/201648.9049.1148.4448.542,298,408
10/14/201613.3813.4513.3013.429,152
10/13/201647.7048.2747.5648.121,011,493
10/13/201613.3113.3512.9013.2511,198
10/12/201648.2848.4248.0148.351,585,911
10/12/201613.2213.2213.0513.0817,900
10/11/201648.9048.9547.7248.031,644,491
10/11/201613.4513.5613.1313.2211,825
10/10/201648.5048.9148.4748.812,219,577
10/7/201648.4548.4947.6947.881,406,299
10/7/201613.1013.3413.1013.335,799
10/6/201648.2348.3948.0548.204,213,592
10/6/201613.4913.5513.2413.2411,210
10/5/201648.3948.4248.0648.25995,641
10/5/201613.2413.2813.0413.287,831
10/4/201648.0748.3547.5147.812,380,884
10/4/201613.2413.3413.0013.004,841
10/3/201647.6447.7147.4147.571,353,906
10/3/201613.2013.7712.9613.3414,128
9/30/201647.3147.8347.0947.702,365,964
9/30/201613.0813.4613.0013.46119,782
9/29/201647.8748.1547.3647.642,201,478
9/29/201613.6613.8112.9213.0061,358
9/28/201646.2247.2745.7747.191,939,638
9/28/201613.6113.6513.3013.5916,664
9/27/201645.5546.1345.3645.912,440,728
9/27/201613.5513.7613.2013.5413,319
9/26/201646.3346.5746.1046.101,410,559
9/26/201613.6713.7913.5013.501,606
9/23/201646.9947.2246.4746.531,509,404
9/23/201613.9014.0313.5813.6729,447
9/22/201647.7947.9247.5247.592,181,383
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center