TEXAS INDUSTRIES $73.40

down -1.28


20/5/2013 04:20 PM  |  NYSE : TXI  |  Industries : Manufacturing / Cement and Concrete Product Manufacturing
Type:

TXI historical data

Date Open High Low Close Volume
5/20/2013 73.82 74.33 72.91 73.40 2335
5/17/2013 72.61 74.92 72.61 74.68 2561
5/16/2013 72.47 73.48 71.75 71.97 3045
5/15/2013 69.23 73.00 68.58 72.52 2894
5/14/2013 69.81 70.10 68.05 70.10 2070
5/13/2013 70.00 70.10 69.20 69.52 1687
5/10/2013 68.23 70.00 68.23 70.00 1566
5/9/2013 67.78 68.49 66.91 68.19 1725
5/8/2013 66.40 67.39 66.06 67.11 1147
5/7/2013 65.90 66.62 65.57 66.55 1487
5/6/2013 65.41 66.31 65.32 65.94 1380
5/3/2013 63.49 66.19 63.46 65.22 2294
5/2/2013 61.15 63.85 61.15 63.53 1765
5/1/2013 63.37 63.37 60.91 61.01 2038
4/30/2013 62.98 65.01 62.98 63.68 2041
4/29/2013 63.09 63.88 62.51 63.29 1949
4/26/2013 61.49 62.71 61.32 62.48 1610
4/25/2013 62.28 62.44 61.46 61.97 1816
4/24/2013 59.71 61.87 59.71 61.81 1797
4/23/2013 59.70 60.22 58.51 59.75 2270
4/22/2013 58.03 59.16 56.71 58.96 1963
4/19/2013 56.64 58.23 56.28 57.69 1622
4/18/2013 57.71 57.96 56.40 56.55 1546
4/17/2013 57.70 58.42 56.72 57.65 2054
4/16/2013 57.32 58.55 57.08 58.44 2757
4/15/2013 58.88 58.97 56.30 56.39 3749
4/12/2013 59.73 60.72 59.17 59.63 1885
4/11/2013 59.89 60.50 59.56 60.20 1883
4/10/2013 60.03 60.17 59.12 60.00 1930
4/9/2013 60.48 60.75 59.57 59.76 1742
4/8/2013 60.35 60.62 59.28 60.48 1627
4/5/2013 57.32 60.42 57.01 60.25 2848
4/4/2013 59.11 59.36 57.97 58.45 3229
4/3/2013 61.75 61.96 58.77 59.00 4059
4/2/2013 63.85 64.01 61.53 61.82 3577
4/1/2013 63.45 63.79 62.51 63.09 4430
3/28/2013 65.40 66.43 61.84 63.11 9666
3/27/2013 65.72 66.26 64.37 66.00 4595
3/26/2013 66.55 67.44 66.48 66.75 2162
3/25/2013 66.46 67.42 66.18 66.65 2498
3/22/2013 65.69 66.30 65.32 65.97 2868
3/21/2013 66.00 66.29 64.14 65.43 2909
3/20/2013 66.32 67.25 65.22 66.27 1759
3/19/2013 66.53 67.42 65.03 65.62 2303
3/18/2013 65.40 66.48 65.01 66.11 2154
3/15/2013 66.02 67.13 64.82 66.52 3274
3/14/2013 64.41 66.75 64.16 65.90 3318
3/13/2013 64.57 64.92 64.01 64.36 1809
3/12/2013 65.07 65.69 63.63 64.41 3061
3/11/2013 64.50 66.74 63.95 65.33 2071
3/8/2013 64.93 65.19 63.84 64.80 3572
3/7/2013 63.75 64.55 63.30 64.12 1511
3/6/2013 64.18 64.91 63.56 63.75 2337
3/5/2013 63.49 65.28 63.00 63.97 3723
3/4/2013 60.17 62.83 60.17 62.48 3154
3/1/2013 57.72 61.98 57.34 60.77 5090
2/28/2013 57.91 59.24 57.54 58.05 2577
2/27/2013 56.97 58.40 56.30 58.03 1730
2/26/2013 56.01 57.48 55.91 56.88 2487
2/25/2013 58.20 58.26 55.80 55.91 1928
2/22/2013 57.43 57.94 56.92 57.79 2361
2/21/2013 58.11 58.16 56.72 57.00 2676
2/20/2013 60.37 60.79 58.31 58.40 3414
2/19/2013 59.95 60.70 59.78 60.70 2506
2/15/2013 59.36 60.32 59.17 59.85 2273
2/14/2013 58.83 60.06 58.22 59.65 2310
2/13/2013 58.93 59.62 58.39 59.19 2781
2/12/2013 57.41 59.33 56.91 58.50 4286
2/11/2013 57.27 58.18 57.04 57.50 2686
2/8/2013 56.00 58.16 55.88 57.31 4507
2/7/2013 57.15 57.15 54.95 55.48 2329
2/6/2013 55.78 57.56 55.56 57.34 2698
2/5/2013 56.51 56.79 55.75 56.04 2089
2/4/2013 55.73 56.76 55.73 56.23 2597
2/1/2013 57.01 57.32 56.29 56.42 2033
1/31/2013 56.37 57.02 55.77 56.84 3020
1/30/2013 58.36 58.73 56.49 56.72 4303
1/29/2013 57.74 58.91 57.35 58.54 3594
1/28/2013 59.00 59.32 57.33 57.53 4234
1/25/2013 58.90 59.21 58.38 59.12 2980
1/24/2013 57.50 59.17 57.50 58.67 4281
1/23/2013 57.57 58.13 57.05 57.60 3427
1/22/2013 57.46 58.01 56.43 57.80 3031
1/18/2013 57.57 57.84 56.60 57.25 2434
1/17/2013 58.00 58.20 57.35 57.75 2400
1/16/2013 57.30 57.94 57.15 57.64 2819
1/15/2013 56.63 57.80 56.36 57.68 2479
1/14/2013 58.40 58.50 55.99 57.14 5322
1/11/2013 57.05 58.42 56.72 58.38 5505
1/10/2013 52.74 57.24 51.28 56.85 9875
1/9/2013 55.81 57.10 55.32 55.97 5515
1/8/2013 55.15 55.93 54.45 55.79 3331
1/7/2013 55.18 56.06 54.90 55.24 5886
1/4/2013 55.07 55.72 54.44 55.60 2292
1/3/2013 55.03 55.66 54.16 54.64 2567
1/2/2013 52.69 56.10 52.68 55.19 8532
12/31/2012 50.41 51.18 50.00 51.01 5144
12/28/2012 49.97 50.60 49.58 50.10 1931
12/27/2012 50.67 50.67 49.08 50.27 2900
12/26/2012 51.12 51.32 50.09 50.37 1679
Marketplace
Trading Center