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

Valhi Inc (NY: VHI )

15.00 +0.64 (+4.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 15.40 15.40 14.70 14.79 16,149 -0.53(-3.47%)
Nov 27, 2020 15.21 15.39 15.20 15.32 9,094 +0.02(+0.12%)
Nov 25, 2020 14.43 15.41 14.34 15.30 25,908 +0.75(+5.13%)
Nov 24, 2020 13.81 14.63 13.74 14.55 17,333 +0.93(+6.80%)
Nov 23, 2020 13.24 13.76 13.17 13.63 8,894 +0.37(+2.78%)
Nov 20, 2020 13.31 13.33 13.24 13.26 6,450 -0.17(-1.27%)
Nov 19, 2020 13.75 13.90 13.11 13.43 14,610 -0.37(-2.67%)
Nov 18, 2020 13.81 13.90 13.48 13.80 13,293 +0.14(+1.04%)
Nov 17, 2020 13.36 13.70 13.33 13.65 9,262 +0.40(+3.00%)
Nov 16, 2020 12.88 14.14 12.88 13.26 63,419 +0.49(+3.85%)
Nov 13, 2020 12.97 12.97 12.60 12.77 4,124 +0.13(+1.05%)
Nov 12, 2020 12.67 13.08 12.58 12.63 5,474 -0.05(-0.37%)
Nov 11, 2020 13.05 13.30 12.56 12.68 23,063 -0.38(-2.90%)
Nov 10, 2020 13.05 13.24 12.96 13.06 11,123 +0.12(+0.95%)
Nov 09, 2020 12.84 13.08 12.43 12.94 12,223 +0.09(+0.74%)
Nov 06, 2020 12.98 12.98 12.59 12.84 7,931 -0.12(-0.95%)
Nov 05, 2020 12.56 12.98 12.56 12.96 3,300 +0.62(+5.06%)
Nov 04, 2020 12.63 12.81 12.20 12.34 8,013 -0.60(-4.61%)
Nov 03, 2020 13.05 13.05 12.78 12.94 985 -0.09(-0.65%)
Nov 02, 2020 12.70 13.13 12.70 13.02 3,131 +0.16(+1.25%)
Oct 30, 2020 12.62 13.16 12.58 12.86 7,931 +0.27(+2.18%)
Oct 29, 2020 12.96 12.96 12.44 12.59 5,798 -0.32(-2.49%)
Oct 28, 2020 12.68 12.91 12.68 12.91 1,462 -0.14(-1.09%)
Oct 27, 2020 13.05 13.21 12.89 13.05 9,419 +0.01(+0.07%)
Oct 26, 2020 12.69 13.05 12.32 13.04 27,655 +0.28(+2.22%)
Oct 23, 2020 12.59 12.84 12.42 12.76 9,306 +0.35(+2.82%)
Oct 22, 2020 12.55 12.55 12.37 12.41 1,580 -0.16(-1.28%)
Oct 21, 2020 12.42 12.67 12.31 12.57 11,694 +0.01(+0.08%)
Oct 20, 2020 12.58 12.90 12.51 12.56 9,771 -0.05(-0.38%)
Oct 19, 2020 13.22 13.22 12.48 12.61 13,710 -0.32(-2.49%)
Oct 16, 2020 12.85 13.15 12.77 12.93 6,979 +0.08(+0.59%)
Oct 15, 2020 12.96 12.96 12.78 12.85 1,997 -0.20(-1.52%)
Oct 14, 2020 13.29 13.29 12.96 13.05 6,475 -0.09(-0.65%)
Oct 13, 2020 13.08 13.23 12.81 13.13 19,469 -0.10(-0.79%)
Oct 12, 2020 13.72 13.72 13.18 13.24 20,163 -0.54(-3.91%)
Oct 09, 2020 13.93 14.00 13.46 13.78 8,671 -0.04(-0.27%)
Oct 08, 2020 13.48 13.95 13.48 13.82 7,993 +0.48(+3.62%)
Oct 07, 2020 13.29 13.62 13.19 13.33 11,513 +0.25(+1.88%)
Oct 06, 2020 12.82 13.60 12.82 13.09 4,851 +0.00(+0.04%)
Oct 05, 2020 13.41 13.44 12.79 13.08 8,328 -0.27(-2.02%)
Oct 02, 2020 12.61 13.60 12.61 13.35 7,825 +0.50(+3.90%)
Oct 01, 2020 12.68 12.93 12.49 12.85 11,985 +0.41(+3.27%)
Sep 30, 2020 13.05 13.21 12.44 12.44 12,291 -0.49(-3.80%)
Sep 29, 2020 13.11 13.36 12.93 12.94 9,468 -0.17(-1.30%)
Sep 28, 2020 13.24 13.45 12.96 13.11 12,278 -0.07(-0.50%)
Sep 25, 2020 13.21 13.21 12.93 13.17 3,701 +0.11(+0.87%)
Sep 24, 2020 13.14 13.29 12.86 13.06 6,776 -0.16(-1.22%)
Sep 23, 2020 13.79 14.10 13.15 13.22 18,817 -0.68(-4.87%)
Sep 22, 2020 13.42 13.90 13.10 13.90 13,688 +0.31(+2.26%)
Sep 21, 2020 13.79 13.80 13.33 13.59 12,932 -0.54(-3.82%)
Sep 18, 2020 14.40 14.51 14.02 14.13 10,680 -0.09(-0.66%)
Sep 17, 2020 14.06 14.66 14.06 14.22 14,642 -0.01(-0.07%)
Sep 16, 2020 13.92 14.70 13.71 14.23 27,354 +0.15(+1.07%)
Sep 15, 2020 14.03 14.20 13.49 14.08 16,418 +0.14(+1.02%)
Sep 14, 2020 13.92 14.15 13.92 13.94 15,203 +0.24(+1.73%)
Sep 11, 2020 14.09 14.09 13.24 13.70 13,324 -0.19(-1.36%)
Sep 10, 2020 13.90 14.36 13.75 13.89 28,281 -0.03(-0.20%)
Sep 09, 2020 13.18 14.14 13.13 13.92 35,273 +0.74(+5.60%)
Sep 08, 2020 12.77 13.18 12.75 13.18 16,759 +0.44(+3.41%)
Sep 04, 2020 12.85 13.14 12.30 12.75 35,003 +0.16(+1.28%)
Sep 03, 2020 13.06 13.06 12.34 12.59 18,807 -0.43(-3.27%)
Sep 02, 2020 13.33 13.33 12.77 13.01 14,175 -0.20(-1.50%)
Sep 01, 2020 13.26 13.52 13.13 13.21 15,005 +0.01(+0.07%)
Aug 31, 2020 12.68 13.68 12.68 13.20 45,092 +0.38(+2.95%)
Aug 28, 2020 12.82 13.03 12.33 12.82 26,699 +0.23(+1.79%)
Aug 27, 2020 11.90 13.16 11.87 12.60 108,303 +0.71(+5.93%)
Aug 26, 2020 10.01 12.00 10.01 11.89 168,111 +1.84(+18.33%)
Aug 25, 2020 10.25 10.29 10.01 10.05 4,547 -0.30(-2.91%)
Aug 24, 2020 10.28 10.71 9.993 10.35 12,870 +0.08(+0.73%)
Aug 21, 2020 10.76 10.76 10.11 10.28 9,680 -0.20(-1.88%)
Aug 20, 2020 10.62 10.64 10.39 10.47 6,261 -0.13(-1.24%)
Aug 19, 2020 10.71 10.81 10.35 10.60 8,030 -0.10(-0.97%)
Aug 18, 2020 11.24 11.24 10.67 10.71 21,313 -0.38(-3.39%)
Aug 17, 2020 10.89 11.35 10.72 11.08 32,883 +0.33(+3.06%)
Aug 14, 2020 10.02 10.81 10.02 10.75 37,337 +0.76(+7.62%)
Aug 13, 2020 10.28 10.28 9.918 9.993 7,854 -0.11(-1.12%)
Aug 12, 2020 10.50 10.51 10.01 10.11 7,591 -0.15(-1.47%)
Aug 11, 2020 10.32 10.71 10.25 10.26 18,566 -0.08(-0.82%)
Aug 10, 2020 10.18 10.43 10.18 10.34 9,680 +0.28(+2.80%)
Aug 07, 2020 10.02 10.21 9.293 10.06 35,741 -0.14(-1.38%)
Aug 06, 2020 10.22 10.36 10.13 10.20 12,158 +0.30(+3.04%)
Aug 05, 2020 10.24 10.33 9.899 9.899 3,149 -0.21(-2.05%)
Aug 04, 2020 9.645 10.12 9.495 10.11 11,495 +0.45(+4.67%)
Aug 03, 2020 9.532 9.695 9.467 9.655 9,027 +0.09(+0.98%)
Jul 31, 2020 9.751 9.751 9.429 9.561 11,594 -0.18(-1.83%)
Jul 30, 2020 9.946 10.11 9.645 9.739 13,761 -0.54(-5.22%)
Jul 29, 2020 10.48 10.50 10.09 10.28 20,122 -0.23(-2.15%)
Jul 28, 2020 10.65 10.77 10.42 10.50 7,729 -0.28(-2.62%)
Jul 27, 2020 10.66 10.95 10.60 10.78 16,748 +0.18(+1.68%)
Jul 24, 2020 10.52 10.65 10.42 10.60 6,382 +0.08(+0.80%)
Jul 23, 2020 10.55 10.59 10.43 10.52 6,190 -0.13(-1.24%)
Jul 22, 2020 10.14 10.75 10.14 10.65 21,857 +0.46(+4.52%)
Jul 21, 2020 9.711 10.27 9.664 10.19 18,957 +0.71(+7.54%)
Jul 20, 2020 9.833 9.927 9.476 9.476 21,372 -0.10(-1.08%)
Jul 17, 2020 9.758 9.908 9.438 9.579 9,360 -0.12(-1.26%)
Jul 16, 2020 9.730 10.20 9.673 9.702 15,934 -0.15(-1.53%)
Jul 15, 2020 9.476 10.12 9.373 9.852 44,176 +0.64(+6.94%)
Jul 14, 2020 9.185 9.279 9.119 9.213 10,965 +0.08(+0.82%)
Jul 13, 2020 8.987 9.485 8.978 9.138 21,995 +0.11(+1.25%)
Jul 10, 2020 8.790 9.119 8.724 9.025 12,126 +0.29(+3.34%)
Jul 09, 2020 9.401 9.514 8.658 8.733 36,694 -0.65(-6.91%)
Jul 08, 2020 9.692 9.720 9.269 9.382 14,917 -0.34(-3.48%)
Jul 07, 2020 9.636 9.796 9.438 9.720 9,938 -0.05(-0.48%)
Jul 06, 2020 9.758 9.824 9.598 9.767 21,397 +0.24(+2.47%)
Jul 02, 2020 9.702 9.871 9.119 9.532 27,231 +0.01(+0.10%)
Jul 01, 2020 9.965 9.993 9.476 9.523 35,152 -0.33(-3.34%)
Jun 30, 2020 9.570 9.946 9.401 9.852 30,063 +0.27(+2.85%)
Jun 29, 2020 9.119 10.01 9.039 9.579 51,533 +0.58(+6.48%)
Jun 26, 2020 8.639 9.171 8.489 8.997 285,826 +0.35(+4.02%)
Jun 25, 2020 8.696 8.808 8.480 8.649 66,062 -0.02(-0.22%)
Jun 24, 2020 9.354 9.354 8.489 8.668 47,933 -0.82(-8.62%)
Jun 23, 2020 8.968 9.636 8.649 9.485 63,240 +0.33(+3.59%)
Jun 22, 2020 9.288 9.288 8.898 9.156 53,629 -0.11(-1.22%)
Jun 19, 2020 10.08 10.08 9.203 9.269 71,483 -0.70(-6.98%)
Jun 18, 2020 9.908 10.27 9.824 9.965 50,668 -0.06(-0.56%)
Jun 17, 2020 10.50 10.50 9.918 10.02 39,067 -0.48(-4.57%)
Jun 16, 2020 10.90 11.23 10.43 10.50 55,102 -0.01(-0.09%)
Jun 15, 2020 10.18 11.10 10.01 10.51 44,270 -0.08(-0.80%)
Jun 12, 2020 10.70 10.98 9.988 10.59 43,815 +0.35(+3.46%)
Jun 11, 2020 10.80 11.09 10.23 10.24 50,251 -0.94(-8.43%)
Jun 10, 2020 12.51 12.51 11.13 11.18 60,710 -1.31(-10.46%)
Jun 09, 2020 11.55 12.74 11.15 12.49 83,129 +0.94(+8.17%)
Jun 08, 2020 11.04 12.04 10.76 11.55 75,719 +0.94(+8.89%)
Jun 05, 2020 11.20 12.03 10.51 10.60 84,417 -0.29(-2.66%)
Jun 04, 2020 10.58 11.01 9.932 10.89 72,888 +0.59(+5.71%)
Jun 03, 2020 10.92 12.06 10.13 10.31 135,552 +0.37(+3.76%)
Jun 02, 2020 9.811 9.960 9.148 9.932 63,796 +0.12(+1.19%)
Jun 01, 2020 9.098 10.08 8.961 9.815 30,061 +1.03(+11.77%)
May 29, 2020 9.185 10.31 8.737 8.781 55,305 -2.01(-18.64%)
May 28, 2020 10.74 11.09 10.53 10.79 16,019 +0.01(+0.05%)
May 27, 2020 10.31 10.87 9.973 10.79 16,447 +0.57(+5.59%)
May 26, 2020 9.745 10.86 9.521 10.22 36,269 +0.69(+7.26%)
May 22, 2020 9.153 9.675 8.965 9.525 20,818 +0.37(+4.06%)
May 21, 2020 9.409 9.409 8.965 9.153 7,050 +0.00(+0.01%)
May 20, 2020 8.961 9.521 8.737 9.152 19,382 +0.31(+3.50%)
May 19, 2020 9.474 9.521 8.534 8.842 20,663 -0.54(-5.72%)
May 18, 2020 9.224 9.521 8.697 9.379 27,341 +0.27(+2.98%)
May 15, 2020 8.961 9.258 8.961 9.108 14,462 +0.11(+1.19%)
May 14, 2020 8.792 9.073 8.513 9.000 21,160 +0.44(+5.12%)
May 13, 2020 9.025 9.025 8.513 8.562 21,446 -0.06(-0.73%)
May 12, 2020 9.297 9.296 8.625 8.625 23,373 -0.22(-2.53%)
May 11, 2020 9.096 9.134 8.738 8.849 27,172 -0.24(-2.69%)
May 08, 2020 9.073 9.456 8.761 9.093 17,417 +0.35(+4.04%)
May 07, 2020 9.185 9.504 8.569 8.740 22,464 -0.44(-4.84%)
May 06, 2020 9.745 9.745 9.185 9.185 17,636 -0.17(-1.77%)
May 05, 2020 9.521 9.825 9.297 9.351 19,272 -0.11(-1.13%)
May 04, 2020 9.521 9.523 9.186 9.457 11,261 -0.12(-1.25%)
May 01, 2020 10.07 10.07 9.409 9.577 21,318 -0.29(-2.92%)
Apr 30, 2020 10.42 10.75 9.634 9.865 17,867 -0.41(-3.95%)
Apr 29, 2020 9.694 10.62 9.297 10.27 38,851 +0.78(+8.18%)
Apr 28, 2020 9.857 9.857 9.297 9.494 23,335 -0.22(-2.27%)
Apr 27, 2020 9.969 9.969 9.186 9.715 22,343 -0.24(-2.45%)
Apr 24, 2020 9.521 10.08 9.521 9.959 18,024 +0.06(+0.59%)
Apr 23, 2020 10.08 10.08 9.521 9.901 13,566 -0.18(-1.79%)
Apr 22, 2020 10.03 10.08 9.522 10.08 16,207 +0.56(+5.87%)
Apr 21, 2020 9.521 10.17 9.073 9.522 10,973 -0.58(-5.75%)
Apr 20, 2020 9.642 10.93 9.521 10.10 23,151 -0.32(-3.09%)
Apr 17, 2020 10.19 10.54 9.409 10.43 19,979 +0.40(+3.96%)
Apr 16, 2020 10.31 10.42 9.633 10.03 14,045 -0.09(-0.93%)
Apr 15, 2020 10.70 10.98 9.857 10.12 20,313 -0.93(-8.43%)
Apr 14, 2020 11.31 11.43 10.75 11.05 10,668 +0.19(+1.73%)
Apr 13, 2020 12.32 12.32 10.64 10.87 22,704 -1.23(-10.18%)
Apr 09, 2020 12.10 12.55 11.31 12.10 10,346 -0.11(-0.92%)
Apr 08, 2020 11.87 12.43 10.98 12.21 18,912 +0.67(+5.83%)
Apr 07, 2020 11.76 11.99 11.08 11.54 17,985 -0.22(-1.90%)
Apr 06, 2020 9.969 11.76 9.746 11.76 19,776 +1.56(+15.31%)
Apr 03, 2020 9.857 10.34 9.633 10.20 9,730 +0.02(+0.16%)
Apr 02, 2020 9.857 10.53 9.857 10.18 13,346 +0.32(+3.24%)
Apr 01, 2020 10.98 10.98 9.633 9.864 23,441 -1.67(-14.50%)
Mar 31, 2020 11.76 11.76 10.56 11.54 8,974 -0.34(-2.83%)
Mar 30, 2020 11.09 11.87 10.31 11.87 14,310 +0.45(+3.92%)
Mar 27, 2020 11.99 11.99 10.53 11.43 10,989 -1.01(-8.11%)
Mar 26, 2020 12.10 12.49 11.54 12.43 26,427 +0.22(+1.83%)
Mar 25, 2020 10.87 12.32 10.63 12.21 19,683 +1.57(+14.74%)
Mar 24, 2020 11.43 11.43 9.969 10.64 13,238 -0.34(-3.06%)
Mar 23, 2020 10.75 10.98 9.633 10.98 11,404 -0.09(-0.82%)
Mar 20, 2020 10.31 11.31 9.969 11.07 36,638 -0.47(-4.07%)
Mar 19, 2020 9.409 12.10 9.297 11.54 22,478 +2.58(+28.73%)
Mar 18, 2020 12.55 12.55 8.513 8.962 28,580 -3.58(-28.56%)
Mar 17, 2020 12.10 13.23 11.31 12.55 13,317 +0.78(+6.67%)
Mar 16, 2020 9.521 14.79 9.073 11.76 51,457 +2.02(+20.69%)
Mar 13, 2020 9.633 10.19 8.961 9.745 35,102 +0.22(+2.34%)
Mar 12, 2020 10.75 10.92 9.409 9.522 18,071 -1.68(-14.99%)
Mar 11, 2020 11.76 12.00 11.20 11.20 10,167 -0.78(-6.54%)
Mar 10, 2020 12.32 12.53 11.76 11.99 14,484 -0.11(-0.93%)
Mar 09, 2020 13.33 13.67 11.99 12.10 15,547 -1.90(-13.60%)
Mar 06, 2020 14.67 15.01 14.00 14.00 9,266 -1.01(-6.72%)
Mar 05, 2020 15.12 15.23 14.57 15.01 9,807 +0.00(+0.00%)
Mar 04, 2020 15.01 15.23 15.01 15.01 8,654 +0.00(+0.00%)
Mar 03, 2020 14.68 15.23 14.46 15.01 7,714 +0.33(+2.26%)
Mar 02, 2020 15.45 15.45 14.46 14.68 8,501 -0.66(-4.32%)
Feb 28, 2020 15.12 16.00 14.79 15.34 11,552 +1.21(+8.59%)
Feb 27, 2020 14.79 15.34 13.46 14.13 25,593 -0.88(-5.88%)
Feb 26, 2020 15.01 15.67 14.79 15.01 10,011 +0.22(+1.49%)
Feb 25, 2020 16.44 16.56 14.35 14.79 35,151 -1.77(-10.67%)
Feb 24, 2020 17.11 17.11 16.11 16.56 8,385 -0.88(-5.06%)
Feb 21, 2020 18.10 18.10 17.11 17.44 9,142 -0.55(-3.07%)
Feb 20, 2020 17.11 18.10 17.00 17.99 12,511 +0.88(+5.16%)
Feb 19, 2020 17.00 17.44 16.89 17.11 5,354 +0.33(+1.97%)
Feb 18, 2020 17.55 17.66 16.76 16.78 14,930 -0.66(-3.80%)
Feb 14, 2020 17.55 17.66 17.11 17.44 10,030 +0.22(+1.28%)
Feb 13, 2020 17.33 17.44 17.00 17.22 7,871 -0.11(-0.64%)
Feb 12, 2020 17.77 17.88 17.22 17.33 6,671 -0.22(-1.26%)
Feb 11, 2020 17.44 17.88 17.22 17.55 5,233 +0.44(+2.58%)
Feb 10, 2020 17.99 18.10 17.11 17.11 18,579 -0.88(-4.91%)
Feb 07, 2020 18.76 18.76 17.88 17.99 7,049 -0.66(-3.55%)
Feb 06, 2020 19.31 19.54 18.54 18.65 5,671 -0.66(-3.43%)
Feb 05, 2020 18.32 19.31 18.32 19.31 4,747 +0.99(+5.42%)
Feb 04, 2020 18.43 18.65 18.21 18.32 8,933 +0.00(+0.00%)
Feb 03, 2020 18.54 18.54 18.32 18.32 6,113 +0.00(+0.00%)
Jan 31, 2020 18.43 18.76 18.32 18.32 10,229 -0.22(-1.19%)
Jan 30, 2020 18.76 18.76 18.32 18.54 3,852 -0.22(-1.18%)
Jan 29, 2020 18.87 18.87 18.54 18.76 3,596 +0.00(+0.00%)
Jan 28, 2020 18.54 18.76 18.32 18.76 7,075 +0.22(+1.19%)
Jan 27, 2020 18.54 18.87 18.21 18.54 6,866 +0.00(+0.00%)
Jan 24, 2020 18.87 18.98 18.54 18.54 13,436 -0.44(-2.33%)
Jan 23, 2020 19.20 19.29 18.87 18.98 12,588 -0.33(-1.71%)
Jan 22, 2020 19.20 19.31 19.09 19.31 4,314 +0.00(+0.00%)
Jan 21, 2020 19.31 19.54 18.98 19.31 18,094 +0.00(+0.00%)
Jan 17, 2020 19.76 19.76 19.31 19.31 6,967 -0.11(-0.57%)
Jan 16, 2020 19.54 19.65 19.31 19.42 5,163 -0.11(-0.57%)
Jan 15, 2020 19.54 19.76 19.20 19.54 7,060 -0.11(-0.56%)
Jan 14, 2020 19.31 19.87 19.20 19.65 11,173 +0.33(+1.71%)
Jan 13, 2020 19.20 19.65 19.09 19.31 16,010 +0.11(+0.57%)
Jan 10, 2020 19.09 19.42 18.98 19.20 15,674 +0.22(+1.16%)
Jan 09, 2020 19.54 19.59 18.87 18.98 43,803 -0.55(-2.82%)
Jan 08, 2020 19.54 19.76 19.42 19.54 15,247 -0.11(-0.56%)
Jan 07, 2020 19.54 19.76 19.54 19.65 4,245 +0.11(+0.57%)
Jan 06, 2020 19.54 19.76 19.54 19.54 12,479 +0.00(+0.00%)
Jan 03, 2020 19.76 20.25 19.54 19.54 15,919 -0.33(-1.67%)
Jan 02, 2020 20.97 21.16 19.65 19.87 21,931 -0.77(-3.74%)
Dec 31, 2019 20.31 20.97 20.09 20.64 10,446 +0.22(+1.08%)
Dec 30, 2019 20.42 20.86 20.42 20.42 13,140 +0.11(+0.54%)
Dec 27, 2019 21.19 21.19 20.09 20.31 13,156 -0.77(-3.66%)
Dec 26, 2019 21.30 21.74 20.97 21.08 5,858 -0.33(-1.55%)
Dec 24, 2019 21.30 21.52 21.08 21.41 12,340 +0.11(+0.52%)
Dec 23, 2019 19.98 21.41 19.98 21.30 14,218 +1.32(+6.63%)
Dec 20, 2019 20.09 21.19 19.98 19.98 99,866 +0.00(+0.00%)
Dec 19, 2019 20.09 20.64 19.87 19.98 17,454 +0.11(+0.56%)
Dec 18, 2019 19.09 20.09 18.65 19.87 40,514 +0.77(+4.05%)
Dec 17, 2019 19.42 19.87 18.98 19.09 22,370 -0.22(-1.14%)
Dec 16, 2019 19.87 19.87 19.31 19.31 13,820 -0.22(-1.13%)
Dec 13, 2019 19.87 20.09 19.54 19.54 8,218 -0.33(-1.67%)
Dec 12, 2019 20.31 20.31 19.65 19.87 13,175 -0.22(-1.10%)
Dec 11, 2019 20.09 20.42 19.98 20.09 7,824 -0.22(-1.09%)
Dec 10, 2019 20.42 20.42 19.98 20.31 6,738 -0.11(-0.54%)
Dec 09, 2019 20.20 20.75 20.09 20.42 7,538 +0.22(+1.09%)
Dec 06, 2019 20.53 20.75 20.09 20.20 6,723 +0.11(+0.55%)
Dec 05, 2019 21.08 21.08 19.98 20.09 9,955 -0.66(-3.19%)
Dec 04, 2019 20.53 21.19 20.53 20.75 6,102 +0.22(+1.08%)
Dec 03, 2019 20.31 20.79 20.14 20.53 10,663 +0.22(+1.09%)
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.