Rockwood Holdings, Inc. Historical Stock Prices

ROC 
$81.4
*  
0.29
0.36%
Get ROC Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading ROC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    ROC Pre-Market
 
 
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 for next time

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

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  81.10  81.55  80.96  81.40 439,502
09/15/2014 80.96 81.55 80.96 81.4 439,602
09/12/2014 81.57 81.64 80.9 81.11 620,025
09/11/2014 81 81.85 80.88 81.53 1,715,135
09/10/2014 80.31 81.34 80.28 81.17 1,097,505
09/09/2014 80.1 80.31 79.93 80.16 274,528
09/08/2014 80.51 80.87 80.235 80.24 432,697
09/05/2014 80.74 80.7799 80.395 80.71 303,638
09/04/2014 80.93 81.2 80.46 80.54 721,087
09/03/2014 80.74 81.2 80.6 80.61 320,032
09/02/2014 81.01 81.24 80.693 81.02 389,464
08/29/2014 80.93 81.16 80.7073 80.98 559,207
08/28/2014 79.63 81.08 79.63 80.76 2,286,433
08/27/2014 79.91 80.06 79.52 79.8 765,651
08/26/2014 79.67 79.83 79.51 79.7 1,053,573
08/25/2014 79.82 79.82 79.4 79.71 429,274
08/22/2014 79.5 79.56 79.1 79.44 531,937
08/21/2014 79.5 79.67 79.25 79.5 481,980
08/20/2014 79.34 79.52 79.18 79.46 2,038,082
08/19/2014 79.99 79.99 79.46 79.65 1,110,995
08/18/2014 79.99 80.41 79.64 79.81 839,497
08/15/2014 79.42 79.535 79.07 79.48 2,081,164
08/14/2014 79.7 79.7 79.14 79.28 1,306,322
08/13/2014 79.25 79.66 79.04 79.55 1,365,478
08/12/2014 78.89 79.2 78.78 79.1 996,792
08/11/2014 79.71 79.71 78.875 78.97 544,309
08/08/2014 78.89 79.05 78.63 79.03 823,853
08/07/2014 79.96 79.99 78.7 78.72 1,060,299
08/06/2014 78.23 80.1 78.23 79.5 1,342,855
08/05/2014 79.85 80.46 79.64 80.12 2,496,125
08/04/2014 79.69 80.3 79.39 80.17 1,306,011
08/01/2014 79.34 79.89 78.85 79.52 2,569,748
07/31/2014 81.41 81.58 78.26 78.94 4,032,919
07/30/2014 82.16 82.42 81.64 81.68 1,789,286
07/29/2014 83.1 83.46 81.94 81.98 2,205,408
07/28/2014 82.78 83.31 82.48 82.86 1,311,177
07/25/2014 82.4 83.44 82.36 83.33 1,315,348
07/24/2014 82.58 82.74 82.08 82.31 1,710,137
07/23/2014 82.76 83.07 82.39 82.59 1,211,093
07/22/2014 83.35 83.51 82.64 82.8 2,020,731
07/21/2014 83.41 83.7 82.9 83.21 1,443,898
07/18/2014 83.47 83.995 83.29 83.61 1,538,192
07/17/2014 82.47 83.63 82.45 83.38 2,280,102
07/16/2014 83.14 83.41 82.51 82.94 3,777,115
07/15/2014 85.87 86.1795 82.71 83.14 23,112,330
07/14/2014 76 76 75.48 75.7 352,446
07/11/2014 75.18 75.59 75.03 75.49 448,629
07/10/2014 74.55 75.96 74.09 75.24 697,558
07/09/2014 75.91 76.2299 75.3 75.67 815,325
07/08/2014 76 76.01 75.25 75.75 624,937
07/07/2014 77.4 77.49 76.03 76.27 789,505
07/03/2014 77.38 77.95 76.92 77.9 429,966
07/02/2014 76.94 77.71 76.87 77.25 832,071
07/01/2014 76.17 77.5 75.94 77.09 890,863
06/30/2014 75.89 76.5 75.86 75.99 962,818
06/27/2014 75.49 76.31 75.29 76.26 1,119,883
06/26/2014 75.24 75.41 74.76 75.41 611,297
06/25/2014 74.36 75.32 74.24 75.14 632,263
06/24/2014 74.92 75.08 73.7001 74.36 751,973
06/23/2014 74.57 75.24 74.21 74.87 681,056
06/20/2014 74.41 74.84 73.82 74.43 1,354,007
06/19/2014 73.79 74.86 73.43 74.1 1,245,114
06/18/2014 72.99 74 72.5 73.43 3,215,858
06/17/2014 75.25 76.5 74.85 75.94 589,711
06/16/2014 74.89 75.79 74.784 75.38 425,007
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?