Rockwood Holdings, Inc. Historical Stock Prices

ROC 
$78
*  
0.88
1.14%
Get ROC Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading ROC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    ROC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  77.74  78.04  77.39  78 602,036
12/17/2014 76.36 77.19 76.13 77.12 1,153,021
12/16/2014 75.85 76.75 75.65 76.1 892,226
12/15/2014 76.76 76.83 75.81 75.96 1,495,007
12/12/2014 77.12 77.16 76.33 76.35 1,185,313
12/11/2014 77.91 78.34 77.36 77.51 1,280,054
12/10/2014 79.41 79.41 77.72 77.84 1,748,571
12/09/2014 79.19 79.73 79.07 79.73 457,809
12/08/2014 79.4 79.8 79.37 79.54 435,890
12/05/2014 79.41 80.22 79.41 79.7 476,164
12/04/2014 79.1 79.46 78.81 79.31 368,224
12/03/2014 78.03 79.32 78.03 79.21 476,740
12/02/2014 77.63 78.09 77.58 77.97 610,403
12/01/2014 77.88 78.06 77.55 77.68 1,028,361
11/28/2014 78.97 78.99 77.845 77.95 266,197
11/26/2014 78.92 79.26 78.74 79.17 374,480
11/25/2014 79.25 79.36 78.93 79 825,006
11/24/2014 78.99 79.34 78.94 79.16 749,482
11/21/2014 79.57 79.65 78.935 79.06 1,067,275
11/20/2014 78.22 79.04 78.22 78.84 1,442,367
11/19/2014 79.09 79.13 78.73 78.81 1,615,090
11/18/2014 79.15 79.38 78.91 78.98 982,774
11/17/2014 78.86 79.27 78.812 79.08 848,242
11/14/2014 78.64 79.57 78.64 79.19 3,720,287
11/13/2014 78.62 79.14 78.35 78.73 1,364,176
11/12/2014 79.1 79.27 78.891 78.99 700,215
11/11/2014 78.94 79.24 78.66 79.22 585,441
11/10/2014 78.69 78.94 78.43 78.94 485,676
11/07/2014 78.62 78.84 78.35 78.77 437,012
11/06/2014 78.34 78.66 77.93 78.46 764,116
11/05/2014 77.1 78.26 77.1 78.16 1,311,086
11/04/2014 77.08 77.345 77.01 77.06 827,741
11/03/2014 76.85 77.45 76.85 77.17 860,887
10/31/2014 77.35 77.37 76.7 76.91 1,425,234
10/30/2014 76.2 76.75 76.14 76.55 782,369
10/29/2014 76.55 76.81 76.17 76.48 1,999,090
10/28/2014 76.22 76.85 76.16 76.81 2,425,810
10/27/2014 74.49 75.45 74.312 75.22 829,430
10/24/2014 74.94 75.38 74.57 75.32 188,325
10/23/2014 74 75.34 74 74.99 1,718,353
10/22/2014 74.18 74.65 73.02 73.13 1,160,282
10/21/2014 72.8 74.35 72.8 73.84 2,060,569
10/20/2014 71.61 72.745 71.5 72.5 1,275,083
10/17/2014 72.2 72.93 70.95 71.64 2,726,323
10/16/2014 71.18 72.46 70.53 71.65 1,511,589
10/15/2014 71.52 72.4 68.6 72.38 2,313,102
10/14/2014 73.11 73.58 72.24 72.36 1,879,710
10/13/2014 73.84 74.458 72.58 72.86 882,790
10/10/2014 74.38 74.59 73.66 73.81 1,159,760
10/09/2014 76.24 76.35 74.61 74.74 1,300,668
10/08/2014 75.67 76.54 75 76.53 1,164,669
10/07/2014 75.97 76.49 75.69 75.74 931,592
10/06/2014 75.97 76.7 75.71 76.18 665,636
10/03/2014 74.92 75.81 74.085 75.7 2,254,297
10/02/2014 74.94 75.67 74.65 75.5 1,544,741
10/01/2014 76.16 76.91 74.73 75.25 2,608,135
09/30/2014 77.79 77.94 76.3802 76.45 3,207,352
09/29/2014 78.29 78.43 77.86 77.87 992,247
09/26/2014 78.78 78.89 78.39 78.57 993,016
09/25/2014 79.98 80.23 78.5 78.58 1,706,196
09/24/2014 80.4 80.43 79.8055 80.09 1,119,338
09/23/2014 80.17 80.67 80.15 80.15 754,811
09/22/2014 81.41 81.53 80.31 80.43 979,266
09/19/2014 82.3 82.36 81.18 81.37 749,524
09/18/2014 82.1 82.16 81.74 82.11 593,596
09/17/2014 81.89 82.12 81.57 81.99 574,433
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?