$27.65 -0.29 (%) Textura Corp - NYSE

Sep. 18, 2014 | 11:22 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TXTR historical data

Date Open High Low Close Volume
9/17/201429.0129.0627.8827.94145,343
9/16/201428.7229.1028.6028.99169,321
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
7/30/201425.5025.8925.1025.67334,738
7/29/201425.4625.8625.1425.29353,728
7/28/201426.6026.6325.2625.37141,067
7/25/201425.5326.5025.1226.47402,578
7/24/201424.5126.0024.4425.91143,868
7/23/201424.6325.0024.2624.42162,555
7/22/201424.7625.2324.3724.46123,504
7/21/201424.1624.8724.1024.62273,276
7/18/201425.9525.9524.2224.35174,317
7/17/201424.9226.1024.3824.49259,622
7/16/201424.7525.2224.2825.16237,698
7/15/201424.8424.9124.2124.57334,801
7/14/201424.6425.3224.5324.84118,272
7/11/201424.6524.9624.3824.4185,786
7/10/201424.4624.6923.6924.56267,841
7/9/201423.9625.3023.9624.97328,779
7/8/201423.5823.8623.0023.80372,894
7/7/201424.0724.0723.5223.76201,628
7/3/201424.8225.2823.9024.24228,314
7/2/201426.3929.5024.5524.761,179,401
7/1/201423.6525.4923.4425.05651,834
6/30/201423.4824.1023.1623.64312,864
6/27/201422.8724.2722.5723.521,480,217
6/26/201422.9023.1722.3522.89529,176
6/25/201423.7223.7222.6922.78498,327
6/24/201424.5424.9023.9424.00300,302
6/23/201423.8224.8423.5024.71402,263
6/20/201423.2324.2822.8223.94670,243
6/19/201422.9323.2122.7622.98489,081
6/18/201423.5023.6122.2022.78305,702
6/17/201421.5324.0921.3823.24720,753
6/16/201419.9721.7919.9721.64318,124
6/13/201419.3120.4619.1220.10275,839
6/12/201419.8019.9319.1119.34169,908
6/11/201419.8820.2119.4519.80210,049
6/10/201420.6720.8019.9420.07111,231
6/9/201419.6921.1319.6520.73257,022
6/6/201419.6619.8819.3319.86113,407
6/5/201418.9919.8818.9919.48185,411
6/4/201419.4019.4018.8618.96236,079
6/3/201419.1119.9718.8919.51369,250
6/2/201422.0022.0019.0119.13456,876
5/30/201422.2522.2520.6620.93269,987
5/29/201422.1723.6221.7622.14496,033
5/28/201422.1022.4421.6622.12361,142
5/27/201421.0022.5020.5022.00691,681
5/23/201419.7820.9319.5620.92251,811
5/22/201419.5720.6919.4619.91329,441
5/21/201419.3419.7118.8319.59277,888
5/20/201419.6119.6818.8819.24256,260
5/19/201419.0419.8618.5119.77398,427
5/16/201418.9519.3818.5019.17339,384
5/15/201418.0019.5217.8918.941,055,168
5/14/201416.9117.5416.6917.50559,929
5/13/201416.3116.8715.8716.82436,686
5/12/201414.6716.4614.5916.35699,188
5/9/201414.3014.8413.8014.60933,612
5/8/201414.2416.1814.1314.231,470,550
5/7/201417.1017.1015.2516.061,070,633
5/6/201416.9717.7216.8017.17416,096
5/5/201417.3117.5316.9217.14255,791
5/2/201418.2218.6417.4817.53194,832
5/1/201417.6918.3417.6418.04325,771
4/30/201417.6918.0117.2617.81318,679
4/29/201417.7317.9717.3617.76477,169
4/28/201418.4318.5617.3917.67709,161
  • Showing 1-100 of 323 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center