$28.58 +1.02 (%) Textura Corp - NYSE

Dec. 19, 2014 | 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
12/19/201427.6228.6827.5028.58247,200
12/18/201428.1728.3027.5027.56159,825
12/17/201427.4328.0227.1727.73195,881
12/16/201427.2427.8626.8627.41158,364
12/15/201428.3828.6627.3627.44200,222
12/12/201428.5029.2828.2228.33225,261
12/11/201428.3929.3728.3129.00213,679
12/10/201428.7429.1327.8528.14293,462
12/9/201427.4329.3027.0728.93358,283
12/8/201427.3227.9826.8227.62471,211
12/5/201425.2527.0025.0326.40402,743
12/4/201424.8125.9924.5425.18249,043
12/3/201424.6925.4824.4324.90331,238
12/2/201423.7625.2523.7624.78251,954
12/1/201423.8524.0023.2923.64146,373
11/28/201424.1724.2723.6623.9658,317
11/26/201423.0024.2223.0024.04116,345
11/25/201423.9024.4122.8923.00123,480
11/24/201423.8224.1623.0823.84132,712
11/21/201424.5425.0323.6523.78142,004
11/20/201422.8924.3622.8924.0770,902
11/19/201423.6523.7222.7623.00238,827
11/18/201424.7425.7123.7523.81208,494
11/17/201424.9025.0024.3624.71123,177
11/14/201423.9925.0823.9124.98174,781
11/13/201424.9026.5424.0324.05159,456
11/12/201424.9825.0424.3424.96125,266
11/11/201424.3925.4324.0825.13214,858
11/10/201423.2224.4322.9224.38176,439
11/7/201423.2023.6823.0323.14191,271
11/6/201420.0124.5019.6323.261,083,395
11/5/201426.9327.4326.0726.52361,783
11/4/201426.5327.0025.8926.88155,740
11/3/201426.7927.0026.4326.57154,077
10/31/201425.8026.9425.6326.64191,135
10/30/201424.8625.5324.6925.29116,212
10/29/201426.1226.1224.9024.99103,466
10/28/201424.7726.1924.5026.12145,993
10/27/201423.6724.8623.3624.6297,510
10/24/201423.8023.9123.3523.8472,665
10/23/201423.6223.8922.8923.73179,475
10/22/201424.5624.5623.0623.32132,387
10/21/201423.6724.4823.6524.4293,981
10/20/201424.4724.7023.6823.72157,627
10/17/201425.0525.5124.2324.59220,060
10/16/201423.3124.9223.3124.77177,619
10/15/201420.3023.6920.3023.64220,547
10/14/201421.6022.4521.0222.34160,591
10/13/201421.0622.4620.7421.60228,779
10/10/201421.1121.7720.8121.10662,223
10/9/201424.1724.3319.3721.48941,305
10/8/201425.3825.7423.9224.33315,414
10/7/201425.5226.4525.2825.39188,483
10/6/201426.9927.3425.7525.77103,011
10/3/201427.6827.9327.0327.0498,673
10/2/201426.4127.7326.0427.42132,807
10/1/201426.2126.5825.7926.54198,456
9/30/201425.1827.0025.0126.40313,617
9/29/201427.7528.5023.6525.713,898,381
9/26/201428.6228.7328.1528.22139,706
9/25/201428.5628.7327.7228.65162,337
9/24/201427.3428.8627.1828.70411,069
9/23/201426.7927.4526.7727.21265,043
9/22/201427.3227.4526.7027.02212,285
9/19/201427.6427.8926.8127.44304,477
9/18/201427.9028.2027.1627.39233,739
9/17/201429.0129.0627.8827.94145,343
9/16/201428.7229.1028.6028.99170,090
9/15/201429.6229.8528.5028.98182,122
9/12/201429.7329.9029.4029.8498,992
9/11/201429.4130.5329.4129.77173,330
9/10/201428.2829.8128.2229.67180,490
9/9/201428.3129.1328.1228.35166,493
9/8/201427.9728.5327.6928.48157,054
9/5/201427.9228.5227.9028.11131,606
9/4/201429.3429.4428.0128.18217,153
9/3/201429.5429.7329.1429.28136,566
9/2/201428.9429.7628.7129.55175,165
8/29/201428.9829.7828.7228.82146,236
8/28/201428.7929.3528.7928.97174,589
8/27/201429.2529.4628.5928.98206,703
8/26/201429.3429.7329.1229.39152,883
8/25/201429.4529.8929.0829.28142,423
8/22/201429.4729.9329.1029.23234,362
8/21/201429.3329.4028.4429.38108,597
8/20/201429.5929.9928.8929.46165,587
8/19/201429.8230.2329.3729.88280,334
8/18/201429.1630.5028.3029.65385,285
8/15/201428.0128.4127.1428.15266,017
8/14/201427.6427.6426.9827.32162,536
8/13/201427.7628.4227.5527.64202,051
8/12/201429.7730.0427.5427.65375,061
8/11/201429.4330.3129.0130.17404,095
8/8/201427.6629.7227.6629.20578,105
8/7/201425.8728.7324.7827.62541,549
8/6/201426.7926.9026.1726.55360,381
8/5/201426.4927.6025.8527.25242,643
8/4/201424.6226.9024.4626.79279,602
8/1/201425.0225.0924.2424.48260,668
7/31/201425.3525.8924.4224.97220,767
  • Showing 1-100 of 389 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center