Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

7.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.17 11.68 11.17 11.67 199,439 +0.53(+4.76%)
Oct 28, 2005 11.02 11.22 11.02 11.14 118,530 +0.12(+1.06%)
Oct 27, 2005 11.61 11.61 10.90 11.02 174,310 -0.51(-4.42%)
Oct 26, 2005 11.03 11.63 11.03 11.53 204,959 +0.51(+4.62%)
Oct 25, 2005 11.50 11.60 11.02 11.02 188,835 -0.52(-4.53%)
Oct 24, 2005 11.48 11.66 11.41 11.54 165,885 +0.03(+0.24%)
Oct 21, 2005 11.15 11.53 11.06 11.52 220,066 +0.37(+3.33%)
Oct 20, 2005 11.29 11.43 11.00 11.15 157,169 -0.32(-2.82%)
Oct 19, 2005 11.19 11.47 10.79 11.47 243,598 +0.28(+2.52%)
Oct 18, 2005 11.58 11.58 11.15 11.19 176,198 -0.39(-3.33%)
Oct 17, 2005 11.37 11.69 11.37 11.57 203,071 +0.23(+2.00%)
Oct 14, 2005 11.47 11.66 11.26 11.35 234,592 -0.04(-0.36%)
Oct 13, 2005 11.63 11.65 11.26 11.39 267,420 -0.21(-1.84%)
Oct 12, 2005 11.46 11.76 11.28 11.60 309,400 +0.14(+1.20%)
Oct 11, 2005 12.03 12.03 11.46 11.46 334,384 -0.58(-4.80%)
Oct 10, 2005 12.29 12.38 11.61 12.04 284,125 -0.21(-1.69%)
Oct 07, 2005 12.12 12.30 11.87 12.25 232,122 +0.15(+1.25%)
Oct 06, 2005 11.53 12.10 11.19 12.10 528,740 +0.44(+3.78%)
Oct 05, 2005 12.39 12.41 11.53 11.66 673,127 -0.78(-6.26%)
Oct 04, 2005 12.79 12.82 12.41 12.43 270,616 -0.36(-2.85%)
Oct 03, 2005 12.98 13.01 12.63 12.80 437,518 -0.14(-1.06%)
Sep 30, 2005 13.01 13.04 12.81 12.94 394,376 -0.10(-0.79%)
Sep 29, 2005 13.52 13.58 13.00 13.04 717,140 -0.48(-3.56%)
Sep 28, 2005 13.39 13.72 13.32 13.52 564,038 +0.13(+0.98%)
Sep 27, 2005 13.08 13.49 12.79 13.39 1,215,231 +0.26(+1.99%)
Sep 26, 2005 12.52 13.36 12.52 13.13 4,270,597 +2.10(+19.04%)
Sep 23, 2005 11.03 11.24 10.15 11.03 588,441 +1.15(+11.64%)
Sep 22, 2005 9.707 9.975 9.638 9.879 145,694 +0.14(+1.49%)
Sep 21, 2005 9.817 9.858 9.638 9.734 246,358 -0.11(-1.12%)
Sep 20, 2005 10.28 10.38 9.831 9.845 268,292 -0.30(-2.92%)
Sep 19, 2005 10.60 10.60 10.11 10.14 287,175 -0.43(-4.04%)
Sep 16, 2005 11.01 11.06 10.57 10.57 183,461 -0.34(-3.15%)
Sep 15, 2005 10.53 11.10 10.53 10.91 168,499 +0.40(+3.80%)
Sep 14, 2005 11.01 11.05 10.50 10.51 257,833 -0.39(-3.54%)
Sep 13, 2005 10.85 11.07 10.84 10.90 211,350 -0.02(-0.19%)
Sep 12, 2005 11.36 11.39 10.90 10.92 277,734 +0.01(+0.13%)
Sep 09, 2005 11.51 11.67 10.84 10.90 484,436 -0.47(-4.12%)
Sep 08, 2005 10.33 11.88 10.29 11.37 946,067 +1.10(+10.72%)
Sep 07, 2005 10.15 10.32 10.15 10.27 124,486 +0.21(+2.12%)
Sep 06, 2005 10.31 10.33 10.03 10.06 188,400 +0.03(+0.34%)
Sep 02, 2005 10.33 10.35 9.893 10.02 288,483 +0.25(+2.54%)
Sep 01, 2005 9.776 9.934 9.755 9.776 112,720 +0.02(+0.21%)
Aug 31, 2005 9.707 9.968 9.466 9.755 299,377 +0.22(+2.31%)
Aug 30, 2005 9.638 9.686 9.438 9.535 194,501 -0.10(-1.07%)
Aug 29, 2005 8.956 9.666 8.956 9.638 195,953 +0.68(+7.61%)
Aug 26, 2005 9.191 9.191 8.619 8.956 169,952 +0.07(+0.77%)
Aug 25, 2005 8.867 8.888 8.619 8.888 90,205 +0.09(+1.02%)
Aug 24, 2005 9.012 9.046 8.605 8.798 121,726 -0.17(-1.84%)
Aug 23, 2005 9.039 9.170 8.777 8.963 82,216 -0.08(-0.84%)
Aug 22, 2005 9.225 9.266 8.950 9.039 110,832 -0.14(-1.57%)
Aug 19, 2005 9.101 9.363 9.060 9.184 58,393 +0.08(+0.91%)
Aug 18, 2005 9.328 9.328 9.053 9.101 51,276 -0.28(-3.01%)
Aug 17, 2005 9.225 9.452 9.067 9.383 120,854 +0.26(+2.87%)
Aug 16, 2005 9.624 9.624 9.025 9.122 122,888 -0.50(-5.22%)
Aug 15, 2005 9.473 9.666 9.308 9.624 40,236 +0.09(+0.94%)
Aug 12, 2005 9.741 9.776 9.473 9.535 131,458 -0.14(-1.49%)
Aug 11, 2005 9.638 9.810 9.569 9.679 98,630 +0.01(+0.07%)
Aug 10, 2005 9.672 9.803 9.535 9.672 87,155 +0.00(+0.00%)
Aug 09, 2005 9.913 9.913 9.652 9.672 65,947 -0.17(-1.75%)
Aug 08, 2005 9.913 9.982 9.659 9.845 122,017 -0.07(-0.69%)
Aug 05, 2005 10.36 10.36 9.913 9.913 152,376 -0.40(-3.87%)
Aug 04, 2005 11.32 11.32 10.26 10.31 194,501 -1.18(-10.25%)
Aug 03, 2005 11.57 11.60 11.43 11.49 55,343 -0.21(-1.82%)
Aug 02, 2005 11.92 11.92 11.70 11.70 67,399 -0.21(-1.79%)
Aug 01, 2005 12.12 12.25 11.91 11.92 66,964 -0.13(-1.09%)
Jul 29, 2005 12.36 12.36 12.05 12.05 76,115 -0.24(-1.96%)
Jul 28, 2005 11.53 12.29 11.53 12.29 72,338 +0.76(+6.57%)
Jul 27, 2005 11.77 11.81 11.50 11.53 44,449 -0.14(-1.18%)
Jul 26, 2005 11.66 11.77 11.43 11.67 62,751 +0.01(+0.12%)
Jul 25, 2005 12.25 12.25 11.59 11.66 96,306 -0.39(-3.20%)
Jul 22, 2005 11.43 12.04 11.36 12.04 112,139 +0.73(+6.45%)
Jul 21, 2005 11.69 11.69 11.29 11.31 40,672 -0.25(-2.14%)
Jul 20, 2005 11.63 11.63 11.39 11.56 53,019 +0.02(+0.18%)
Jul 19, 2005 11.57 11.62 11.48 11.54 32,102 +0.14(+1.27%)
Jul 18, 2005 11.57 11.57 11.12 11.39 52,438 -0.12(-1.08%)
Jul 15, 2005 11.53 11.61 11.37 11.52 25,274 -0.02(-0.18%)
Jul 14, 2005 11.50 11.63 11.42 11.54 51,857 +0.14(+1.21%)
Jul 13, 2005 11.74 11.74 11.16 11.40 62,896 -0.25(-2.19%)
Jul 12, 2005 11.26 11.70 11.19 11.66 69,578 +0.54(+4.83%)
Jul 11, 2005 10.91 11.12 10.84 11.12 79,165 +0.16(+1.44%)
Jul 08, 2005 10.70 10.97 10.51 10.96 62,606 +0.25(+2.31%)
Jul 07, 2005 10.84 10.84 10.41 10.71 57,086 -0.27(-2.45%)
Jul 06, 2005 11.01 11.01 10.81 10.98 44,739 +0.03(+0.31%)
Jul 05, 2005 10.57 11.08 10.57 10.95 108,362 +0.45(+4.26%)
Jul 01, 2005 10.50 10.53 10.32 10.50 56,069 -0.10(-0.91%)
Jun 30, 2005 10.97 11.15 10.59 10.59 36,169 -0.28(-2.60%)
Jun 29, 2005 10.81 10.98 10.71 10.88 78,294 +0.17(+1.54%)
Jun 28, 2005 10.31 10.88 10.31 10.71 86,138 +0.47(+4.64%)
Jun 27, 2005 10.12 10.27 9.955 10.24 86,138 +0.12(+1.16%)
Jun 24, 2005 10.14 10.17 9.982 10.12 83,814 -0.02(-0.20%)
Jun 23, 2005 10.33 10.53 10.13 10.14 61,589 -0.23(-2.19%)
Jun 22, 2005 10.27 10.39 10.26 10.37 50,404 +0.17(+1.62%)
Jun 21, 2005 10.53 10.67 10.07 10.20 57,377 -0.30(-2.88%)
Jun 20, 2005 10.85 10.86 10.50 10.51 133,782 -0.32(-2.99%)
Jun 17, 2005 10.70 10.84 10.67 10.83 67,980 +0.17(+1.55%)
Jun 16, 2005 10.64 10.74 10.56 10.66 38,057 +0.03(+0.32%)
Jun 15, 2005 10.55 10.63 10.46 10.63 48,661 +0.19(+1.78%)
Jun 14, 2005 10.37 10.50 10.28 10.44 30,940 +0.10(+0.93%)
Jun 13, 2005 10.46 10.55 10.02 10.35 78,584 -0.12(-1.18%)
Jun 10, 2005 10.51 10.55 10.47 10.47 46,192 -0.03(-0.26%)
Jun 09, 2005 10.54 10.54 10.25 10.50 50,840 -0.08(-0.72%)
Jun 08, 2005 10.74 10.74 10.53 10.57 96,451 -0.14(-1.35%)
Jun 07, 2005 10.57 10.73 10.50 10.72 115,916 +0.15(+1.43%)
Jun 06, 2005 10.62 10.62 10.36 10.57 65,366 -0.01(-0.07%)
Jun 03, 2005 10.71 10.73 10.53 10.57 90,786 -0.08(-0.78%)
Jun 02, 2005 10.66 10.72 10.60 10.66 73,210 -0.04(-0.39%)
Jun 01, 2005 10.49 10.74 10.42 10.70 101,535 +0.23(+2.24%)
May 31, 2005 10.67 10.67 10.33 10.46 87,445 -0.07(-0.65%)
May 27, 2005 10.42 10.59 10.40 10.53 58,393 +0.13(+1.26%)
May 26, 2005 10.34 10.46 10.12 10.40 55,633 +0.13(+1.27%)
May 25, 2005 10.50 10.53 10.05 10.27 67,399 -0.27(-2.55%)
May 24, 2005 10.59 10.73 10.47 10.54 53,600 -0.03(-0.26%)
May 23, 2005 10.75 10.84 10.53 10.57 73,791 -0.05(-0.45%)
May 20, 2005 10.56 10.88 10.54 10.62 47,790 +0.03(+0.33%)
May 19, 2005 11.05 11.05 10.58 10.58 43,287 -0.40(-3.64%)
May 18, 2005 10.57 11.17 10.57 10.98 98,194 +0.50(+4.73%)
May 17, 2005 10.46 10.66 10.33 10.48 66,383 +0.00(+0.00%)
May 16, 2005 10.23 10.48 9.845 10.48 101,390 +0.27(+2.63%)
May 13, 2005 10.77 10.96 10.15 10.22 161,527 -0.61(-5.60%)
May 12, 2005 11.70 11.83 10.71 10.82 127,536 -0.83(-7.09%)
May 11, 2005 11.35 11.90 11.21 11.65 140,174 +0.64(+5.82%)
May 10, 2005 11.52 11.63 10.98 11.01 45,756 -0.58(-4.99%)
May 09, 2005 11.25 11.70 11.25 11.59 74,372 +0.34(+3.00%)
May 06, 2005 11.47 11.67 11.24 11.25 41,543 -0.17(-1.51%)
May 05, 2005 12.18 12.18 11.42 11.42 167,628 -0.76(-6.27%)
May 04, 2005 11.79 12.30 11.66 12.19 100,228 +0.37(+3.15%)
May 03, 2005 11.74 12.19 11.63 11.81 138,140 +0.02(+0.17%)
May 02, 2005 11.00 11.79 11.00 11.79 101,390 +0.72(+6.53%)
Apr 29, 2005 11.37 11.57 10.97 11.07 68,852 -0.19(-1.65%)
Apr 28, 2005 11.09 11.71 11.09 11.26 78,294 -0.08(-0.73%)
Apr 27, 2005 11.25 11.78 11.23 11.34 88,898 -0.05(-0.42%)
Apr 26, 2005 12.12 12.34 11.29 11.39 116,642 -0.70(-5.75%)
Apr 25, 2005 11.92 12.42 11.92 12.08 89,914 +0.22(+1.86%)
Apr 22, 2005 12.56 12.63 11.72 11.86 162,979 -0.70(-5.59%)
Apr 21, 2005 12.56 12.84 12.41 12.56 106,619 +0.17(+1.39%)
Apr 20, 2005 12.83 12.86 12.26 12.39 88,752 -0.46(-3.59%)
Apr 19, 2005 13.01 13.20 12.73 12.85 186,221 -0.10(-0.80%)
Apr 18, 2005 12.60 13.15 12.44 12.96 90,931 +0.28(+2.17%)
Apr 15, 2005 13.11 13.25 12.39 12.68 166,175 -0.50(-3.81%)
Apr 14, 2005 13.80 13.98 13.13 13.18 141,045 -0.65(-4.68%)
Apr 13, 2005 14.09 14.36 13.62 13.83 139,302 -0.30(-2.10%)
Apr 12, 2005 14.59 14.63 13.94 14.13 148,163 -0.34(-2.33%)
Apr 11, 2005 14.46 14.95 14.46 14.46 81,054 -0.01(-0.09%)
Apr 08, 2005 15.18 15.18 14.44 14.48 98,194 -0.70(-4.58%)
Apr 07, 2005 15.13 15.18 14.70 15.17 137,559 +0.06(+0.36%)
Apr 06, 2005 14.82 15.18 14.63 15.12 112,575 +0.36(+2.43%)
Apr 05, 2005 15.54 15.57 14.70 14.76 133,056 -0.77(-4.96%)
Apr 04, 2005 15.35 15.57 15.03 15.53 107,055 +0.21(+1.39%)
Apr 01, 2005 16.01 16.10 14.94 15.32 137,414 -0.59(-3.68%)
Mar 31, 2005 15.91 16.70 15.63 15.90 154,264 +0.27(+1.72%)
Mar 30, 2005 15.25 16.12 15.25 15.63 155,717 +0.69(+4.61%)
Mar 29, 2005 16.05 17.02 14.95 14.95 347,748 -1.07(-6.70%)
Mar 28, 2005 14.57 16.05 14.57 16.02 382,465 +1.33(+9.04%)
Mar 24, 2005 13.84 14.92 13.70 14.69 238,514 +1.40(+10.57%)
Mar 23, 2005 13.95 14.04 13.29 13.29 102,988 -0.69(-4.93%)
Mar 22, 2005 14.01 14.34 13.95 13.98 36,895 -0.03(-0.20%)
Mar 21, 2005 13.98 14.22 13.95 14.00 100,954 -0.31(-2.16%)
Mar 18, 2005 14.22 14.75 14.22 14.31 84,976 -0.47(-3.21%)
Mar 17, 2005 14.56 14.88 14.35 14.79 31,811 +0.30(+2.09%)
Mar 16, 2005 15.12 15.13 14.38 14.48 111,122 -0.63(-4.19%)
Mar 15, 2005 15.27 15.63 15.10 15.12 142,207 -0.15(-0.99%)
Mar 14, 2005 15.42 15.48 15.06 15.27 53,019 +0.11(+0.73%)
Mar 11, 2005 14.84 15.28 14.84 15.16 42,415 +0.36(+2.42%)
Mar 10, 2005 15.42 15.50 14.77 14.80 76,260 -0.81(-5.20%)
Mar 09, 2005 15.15 15.62 15.11 15.61 61,880 +0.23(+1.48%)
Mar 08, 2005 15.84 15.84 15.30 15.39 85,121 -0.44(-2.78%)
Mar 07, 2005 15.56 15.86 15.52 15.83 54,181 +0.35(+2.27%)
Mar 04, 2005 15.15 15.69 15.10 15.48 31,085 +0.30(+1.95%)
Mar 03, 2005 15.32 15.44 15.04 15.18 28,470 -0.09(-0.59%)
Mar 02, 2005 15.21 15.46 15.05 15.27 65,221 +0.05(+0.36%)
Mar 01, 2005 15.08 15.30 14.87 15.21 53,455 +0.14(+0.91%)
Feb 28, 2005 15.21 15.33 15.01 15.08 43,141 -0.14(-0.91%)
Feb 25, 2005 14.81 15.26 14.73 15.21 52,002 +0.41(+2.74%)
Feb 24, 2005 14.18 14.82 14.10 14.81 53,164 +0.59(+4.17%)
Feb 23, 2005 13.91 14.44 13.78 14.22 45,175 -0.08(-0.58%)
Feb 22, 2005 14.63 14.75 14.30 14.30 43,722 -0.47(-3.22%)
Feb 18, 2005 14.75 14.81 14.59 14.77 30,068 +0.06(+0.37%)
Feb 17, 2005 14.87 14.87 14.56 14.72 27,599 -0.21(-1.38%)
Feb 16, 2005 14.84 14.99 14.73 14.93 26,146 +0.08(+0.56%)
Feb 15, 2005 14.86 14.95 14.77 14.84 11,765 -0.02(-0.14%)
Feb 14, 2005 14.66 14.90 14.48 14.86 29,487 +0.14(+0.98%)
Feb 11, 2005 14.53 14.72 14.47 14.72 27,163 +0.16(+1.09%)
Feb 10, 2005 14.41 14.64 14.17 14.56 28,180 +0.11(+0.76%)
Feb 09, 2005 14.77 14.78 14.39 14.45 29,342 -0.29(-1.96%)
Feb 08, 2005 14.80 14.90 14.62 14.74 32,973 -0.10(-0.65%)
Feb 07, 2005 14.81 14.89 14.49 14.84 33,845 -0.03(-0.23%)
Feb 04, 2005 15.04 15.08 14.70 14.87 53,600 -0.17(-1.14%)
Feb 03, 2005 14.97 15.08 14.83 15.04 81,489 -0.08(-0.55%)
Feb 02, 2005 14.92 15.12 14.90 15.12 57,231 +0.21(+1.38%)
Feb 01, 2005 14.65 15.01 14.63 14.92 52,583 +0.29(+1.98%)
Jan 31, 2005 14.66 14.75 14.46 14.63 59,410 +0.04(+0.28%)
Jan 28, 2005 14.43 14.72 13.99 14.59 68,271 +0.16(+1.10%)
Jan 27, 2005 13.62 14.53 13.62 14.43 67,835 +0.77(+5.65%)
Jan 26, 2005 13.77 13.98 13.64 13.66 68,416 -0.11(-0.80%)
Jan 25, 2005 13.25 13.77 13.20 13.77 39,946 +0.57(+4.33%)
Jan 24, 2005 13.15 13.71 13.15 13.20 66,528 -0.29(-2.14%)
Jan 21, 2005 13.60 13.98 13.49 13.49 59,410 -0.12(-0.91%)
Jan 20, 2005 13.63 13.90 13.60 13.61 31,085 -0.08(-0.60%)
Jan 19, 2005 14.32 14.35 13.69 13.69 38,057 -0.59(-4.10%)
Jan 18, 2005 13.77 14.30 13.77 14.28 34,135 +0.41(+2.93%)
Jan 14, 2005 13.73 13.87 13.50 13.87 39,074 +0.14(+1.05%)
Jan 13, 2005 14.01 14.14 13.64 13.73 70,450 -0.32(-2.25%)
Jan 12, 2005 13.83 14.11 13.48 14.04 43,432 +0.25(+1.80%)
Jan 11, 2005 13.83 13.92 13.68 13.80 29,196 -0.07(-0.50%)
Jan 10, 2005 13.29 14.05 13.25 13.86 69,869 +0.23(+1.72%)
Jan 07, 2005 14.20 14.29 13.58 13.63 54,471 -0.58(-4.07%)
Jan 06, 2005 14.22 14.28 13.87 14.21 70,159 -0.08(-0.58%)
Jan 05, 2005 14.90 14.92 14.28 14.29 68,707 -0.58(-3.89%)
Jan 04, 2005 14.87 15.08 14.80 14.87 92,965 +0.03(+0.23%)
Jan 03, 2005 15.25 15.31 14.75 14.84 46,918 -0.38(-2.49%)
Dec 31, 2004 15.18 15.35 15.16 15.21 27,744 +0.00(+0.00%)
Dec 30, 2004 15.33 15.41 15.05 15.21 29,632 -0.13(-0.85%)
Dec 29, 2004 15.35 15.59 15.15 15.35 22,369 -0.04(-0.27%)
Dec 28, 2004 15.22 15.41 15.18 15.39 47,354 +0.24(+1.59%)
Dec 27, 2004 15.25 15.41 15.09 15.15 40,236 -0.07(-0.45%)
Dec 23, 2004 15.04 15.34 15.04 15.21 47,790 +0.21(+1.38%)
Dec 22, 2004 14.97 15.19 14.94 15.01 51,857 -0.14(-0.91%)
Dec 21, 2004 15.18 15.28 15.00 15.15 54,181 +0.05(+0.32%)
Dec 20, 2004 15.30 15.37 14.94 15.10 66,092 -0.15(-0.99%)
Dec 17, 2004 15.59 15.59 15.14 15.25 59,265 -0.34(-2.21%)
Dec 16, 2004 15.66 15.66 15.40 15.59 407,740 +0.08(+0.49%)
Dec 15, 2004 15.04 15.72 15.03 15.52 92,674 +0.48(+3.16%)
Dec 14, 2004 14.83 15.06 14.66 15.04 67,690 +0.21(+1.44%)
Dec 13, 2004 14.63 14.84 14.63 14.83 24,112 +0.27(+1.84%)
Dec 10, 2004 14.66 14.66 14.35 14.56 24,839 -0.09(-0.61%)
Dec 09, 2004 14.84 14.84 14.42 14.65 30,794 -0.28(-1.89%)
Dec 08, 2004 14.63 14.97 14.31 14.93 42,124 +0.26(+1.78%)
Dec 07, 2004 14.88 15.09 14.38 14.67 76,841 -0.21(-1.43%)
Dec 06, 2004 15.15 15.18 14.74 14.88 74,953 -0.36(-2.39%)
Dec 03, 2004 15.32 15.52 15.21 15.25 47,935 -0.14(-0.89%)
Dec 02, 2004 15.73 15.91 15.32 15.39 56,215 -0.52(-3.25%)
Dec 01, 2004 15.35 15.95 15.35 15.90 97,177 +0.35(+2.26%)
Nov 30, 2004 15.35 15.65 15.19 15.55 71,176 +0.40(+2.64%)
Nov 29, 2004 15.01 15.15 14.84 15.15 75,243 +0.21(+1.43%)
Nov 26, 2004 14.73 14.99 14.73 14.94 9,877 +0.21(+1.45%)
Nov 24, 2004 14.32 14.79 14.28 14.73 40,236 +0.41(+2.84%)
Nov 23, 2004 14.39 14.42 14.19 14.32 44,158 +0.03(+0.24%)
Nov 22, 2004 14.11 14.41 13.98 14.28 97,758 +0.13(+0.92%)
Nov 19, 2004 14.26 14.43 14.11 14.15 43,577 +0.07(+0.49%)
Nov 18, 2004 14.15 14.25 14.04 14.09 39,510 +0.00(+0.00%)
Nov 17, 2004 14.15 14.44 14.05 14.09 76,405 -0.01(-0.05%)
Nov 16, 2004 13.91 14.27 13.91 14.09 60,427 +0.22(+1.59%)
Nov 15, 2004 13.77 14.07 13.74 13.87 58,974 -0.05(-0.35%)
Nov 12, 2004 13.67 14.02 13.62 13.92 104,150 +0.19(+1.35%)
Nov 11, 2004 13.45 13.77 13.42 13.73 63,768 +0.20(+1.47%)
Nov 10, 2004 13.73 13.82 13.38 13.53 73,500 -0.10(-0.71%)
Nov 09, 2004 13.91 13.96 13.30 13.63 87,009 -0.28(-2.03%)
Nov 08, 2004 13.97 14.13 13.91 13.91 33,409 -0.11(-0.79%)
Nov 05, 2004 14.11 14.11 13.84 14.02 32,683 -0.06(-0.44%)
Nov 04, 2004 14.03 14.10 13.83 14.09 72,048 +0.07(+0.49%)
Nov 03, 2004 13.67 14.15 13.67 14.02 72,048 +0.52(+3.88%)
Nov 02, 2004 13.70 13.94 13.49 13.49 35,007 -0.27(-1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.