$51.59 -0.22 (%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/13/201752.0352.0451.5851.591,440,706
1/13/201715.2415.2414.9515.1116,694
1/12/201751.9351.9851.7551.811,595,240
1/12/201715.3515.3514.9415.0010,822
1/11/201750.7551.4450.7351.21916,730
1/11/201714.9015.3714.9015.2212,866
1/10/201750.9851.1750.6250.621,815,453
1/10/201714.8015.1114.8015.0926,762
1/9/201750.7750.8450.4650.611,379,906
1/9/201714.9915.1814.8814.9816,117
1/6/201751.2751.6451.1551.15823,465
1/6/201714.9515.1314.4114.918,586
1/5/201751.2851.9251.2551.751,247,733
1/5/201715.8815.8814.8514.8526,748
1/4/201751.1351.2550.9251.122,701,335
1/4/201715.4316.0015.1315.8930,101
1/3/201751.0651.2450.6350.872,390,155
1/3/201715.1815.5215.0615.258,747
12/30/201651.0051.3650.8950.971,501,343
12/30/201614.8314.9114.5814.586,073
12/29/201650.8350.9550.6150.621,313,527
12/29/201615.2015.2014.8215.006,544
12/28/201650.6050.6950.2450.28957,778
12/28/201615.2415.2415.0315.1118,558
12/27/201650.4350.5750.3950.47698,786
12/23/201650.5350.5450.1950.211,326,636
12/23/201614.5015.2114.5015.119,153
12/22/201650.0050.3549.8750.063,367,676
12/22/201614.4814.8514.4814.759,792
12/21/201649.6049.7049.3649.532,751,019
12/21/201614.1914.5214.1914.4310,658
12/20/201649.4249.4948.9348.953,810,939
12/20/201614.3914.3914.0414.0710,533
12/19/201649.6149.7248.7848.851,979,533
12/19/201614.4214.4414.1014.256,174
12/16/201649.5049.8549.4249.771,874,113
12/16/201614.2414.4214.0514.0523,454
12/15/201649.1449.7949.0049.691,497,678
12/15/201614.3614.4214.1014.3217,728
12/14/201650.3350.4849.3149.441,960,257
12/14/201614.0114.4314.0114.06178,172
12/13/201650.0050.7549.9750.531,734,364
12/13/201614.0314.2813.8714.1093,725
12/12/201650.0550.2549.7049.893,103,780
12/12/201613.9614.3113.7313.8536,143
12/9/201648.7849.2148.7749.162,048,758
12/9/201613.8814.1013.8013.9478,907
12/8/201649.0649.1748.5849.001,028,824
12/8/201614.1514.1513.9314.0017,597
12/7/201648.8249.2348.7149.131,415,042
12/7/201614.0014.1413.8913.8941,261
12/6/201648.1148.6847.9748.432,110,314
12/6/201613.7014.0613.5714.0650,085
12/5/201647.9748.4447.9048.171,145,045
12/5/201613.6713.7013.4613.5013,058
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
11/30/201647.4948.0447.4847.663,832,469
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center