$28.86 +0.14 (%) Textura Corp - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TXTR historical data

Date Open High Low Close Volume
5/22/201528.6928.9928.4828.86112,297
5/21/201528.1528.8227.7028.72126,064
5/20/201527.9128.0927.3927.86129,315
5/19/201527.5228.3427.1527.84239,020
5/18/201527.6627.8827.3127.60309,935
5/15/201527.8827.9327.2727.79287,940
5/14/201528.0928.2027.4127.85133,034
5/13/201528.4328.4327.9127.98136,459
5/12/201528.2628.4827.6328.0374,011
5/11/201528.0128.6528.0128.41121,738
5/8/201527.8428.4527.7028.01210,064
5/7/201526.7427.6926.5427.59121,578
5/6/201527.4327.7126.5526.81236,574
5/5/201527.5927.9326.9627.41173,416
5/4/201527.8328.1427.0427.67169,147
5/1/201526.3128.8926.0827.69372,891
4/30/201527.1427.2226.0026.17220,474
4/29/201527.8628.3727.2427.38189,972
4/28/201527.8229.0427.5828.16261,868
4/27/201528.4728.9227.2227.75138,877
4/24/201528.5028.7328.2428.4298,108
4/23/201527.9528.6827.8928.62123,838
4/22/201527.8028.1327.3928.0875,585
4/21/201528.0928.2727.7927.8494,075
4/20/201527.2728.2627.0627.90134,594
4/17/201527.5827.5826.5627.13132,952
4/16/201527.2227.9027.2227.70203,749
4/15/201527.2227.5026.8927.33126,526
4/14/201527.1427.3426.4327.0497,494
4/13/201527.2927.5027.0527.20105,355
4/10/201526.7627.3326.5727.14128,057
4/9/201527.1727.2326.4226.74183,288
4/8/201527.0827.5026.9227.1493,655
4/7/201526.8427.4326.8427.08106,865
4/6/201526.7427.2426.5226.9494,570
4/2/201526.9427.3026.7627.0058,286
4/1/201527.0427.4426.1826.90111,666
3/31/201527.0027.6027.0027.1893,641
3/30/201527.3527.4126.7127.1977,518
3/27/201527.3327.5126.6827.2693,467
3/26/201526.9428.1726.5527.32312,606
3/25/201527.0727.0726.3326.49189,470
3/24/201526.7527.3626.6527.06156,957
3/23/201526.7626.9326.0526.86195,641
3/20/201526.4026.8626.3026.70197,581
3/19/201525.7626.4325.5326.23159,416
3/18/201525.3526.0525.2125.89221,249
3/17/201525.1325.6325.1125.4196,881
3/16/201524.7225.4624.1025.29215,682
3/13/201525.1825.3724.3124.8290,819
3/12/201525.2225.5124.9025.2499,691
3/11/201524.7625.3124.1825.04155,787
3/10/201524.9625.4824.7324.95201,889
3/9/201525.8325.9125.1125.32178,897
3/6/201526.0026.4825.6925.84146,319
3/5/201526.3126.5326.0126.32176,251
3/4/201525.9826.9525.6126.30234,877
3/3/201528.2628.3925.9826.19270,746
3/2/201528.2728.5727.7728.42216,122
2/27/201528.8228.9627.8728.21193,959
2/26/201528.3628.7228.2128.69257,113
2/25/201527.0929.2627.0928.30887,305
2/24/201527.1027.1026.2226.66205,412
2/23/201527.0027.3126.1327.06279,848
2/20/201526.7727.1726.4327.16170,469
2/19/201525.9826.8925.9826.7189,694
2/18/201526.2326.2325.5726.04128,470
2/17/201526.3126.6326.1026.49126,562
2/13/201526.1426.6225.7426.21129,776
2/12/201525.5026.0925.2026.09169,976
2/11/201525.1525.6524.7225.2884,623
2/10/201525.5425.7024.9525.14111,388
2/9/201526.1526.2825.2325.29109,237
2/6/201525.9726.4925.8026.40182,509
2/5/201525.6825.9725.0725.95155,916
2/4/201525.7325.9725.2525.60158,221
2/3/201524.7526.0724.7525.91177,516
2/2/201525.0125.6724.2824.78175,992
1/30/201525.6426.1824.9024.94180,183
1/29/201525.7026.0925.3625.88132,574
1/28/201525.7726.1524.9525.58174,650
1/27/201525.5025.8125.2725.55104,964
1/26/201526.1626.5025.6225.74154,460
1/23/201526.2127.1726.1926.28122,058
1/22/201526.0526.3225.4626.25126,461
1/21/201525.6625.9725.1025.93174,372
1/20/201525.9226.2825.1725.76170,264
1/16/201525.7026.6325.6225.98186,435
1/15/201527.1327.4525.6725.79252,926
1/14/201527.5127.8826.5527.08193,887
1/13/201528.0128.2626.7827.80289,743
1/12/201528.5028.7127.5027.79157,876
1/9/201528.6729.0928.3428.56205,025
1/8/201527.9528.7327.6728.54138,706
1/7/201527.2728.0627.1627.62146,126
1/6/201527.9928.3326.4826.95234,155
1/5/201528.1129.5527.5228.12249,144
1/2/201528.7029.1127.7328.45188,804
12/31/201429.4629.9028.4028.47312,003
12/30/201429.5029.6928.9529.39176,279
  • Showing 1-100 of 494 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center