$45.60 -4.32 (%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- - New York Stock Exchange, Inc.

Jun. 24, 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
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
6/20/201648.4148.5347.9747.972,152,136
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
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
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center