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

Valhi Inc (NY: VHI )

28.35 +1.23 (+4.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Mar 31, 2016 2.868 2.941 2.844 2.868 8,600 +0.02(+0.85%)
Mar 30, 2016 2.771 2.941 2.601 2.844 35,651 +0.02(+0.86%)
Mar 29, 2016 2.868 2.941 2.771 2.820 28,603 -0.07(-2.52%)
Mar 28, 2016 3.038 3.160 2.892 2.892 8,627 -0.12(-4.03%)
Mar 24, 2016 2.990 3.014 3.014 3.014 20,570 +0.10(+3.33%)
Mar 23, 2016 3.135 3.135 2.917 2.917 14,358 -0.12(-4.00%)
Mar 22, 2016 3.232 3.233 3.038 3.038 12,485 -0.12(-3.85%)
Mar 21, 2016 3.330 3.427 3.160 3.160 10,517 -0.12(-3.70%)
Mar 18, 2016 3.622 3.695 3.233 3.281 43,505 -0.17(-4.93%)
Mar 17, 2016 3.160 3.597 3.160 3.451 28,761 +0.27(+8.40%)
Mar 16, 2016 3.233 3.318 3.063 3.184 15,235 -0.02(-0.76%)
Mar 15, 2016 3.087 3.279 3.087 3.208 10,370 +0.12(+3.94%)
Mar 14, 2016 3.524 3.524 3.063 3.087 13,806 -0.51(-14.19%)
Mar 11, 2016 3.549 3.719 3.500 3.597 12,897 +0.05(+1.37%)
Mar 10, 2016 3.719 3.976 3.549 3.549 7,854 -0.22(-5.81%)
Mar 09, 2016 3.816 3.913 3.707 3.767 6,202 +0.02(+0.65%)
Mar 08, 2016 4.132 4.132 3.719 3.743 18,506 -0.41(-9.94%)
Mar 07, 2016 3.913 4.156 3.913 4.156 26,976 +0.29(+7.55%)
Mar 04, 2016 3.670 4.565 3.670 3.865 75,072 +0.10(+2.58%)
Mar 03, 2016 3.549 3.767 3.549 3.767 34,722 +0.73(+24.00%)
Mar 02, 2016 2.977 3.079 2.957 3.038 22,316 +0.12(+4.20%)
Mar 01, 2016 2.712 3.236 2.671 2.916 115,234 +0.27(+10.00%)
Feb 29, 2016 2.467 2.915 2.406 2.651 81,096 +0.18(+7.44%)
Feb 26, 2016 2.386 2.488 2.243 2.467 20,021 +0.08(+3.42%)
Feb 25, 2016 2.406 2.467 2.223 2.386 18,758 -0.02(-0.85%)
Feb 24, 2016 2.100 2.488 1.958 2.406 132,007 +0.37(+18.00%)
Feb 23, 2016 2.223 2.223 2.019 2.039 20,429 -0.18(-8.26%)
Feb 22, 2016 2.121 2.223 2.121 2.223 17,371 +0.10(+4.81%)
Feb 19, 2016 2.202 2.202 2.019 2.121 11,141 -0.06(-2.80%)
Feb 18, 2016 2.284 2.284 2.100 2.182 25,483 -0.04(-1.83%)
Feb 17, 2016 2.059 2.345 2.059 2.223 24,601 +0.19(+9.24%)
Feb 16, 2016 2.039 2.080 1.937 2.035 28,351 +0.02(+0.90%)
Feb 12, 2016 1.896 2.016 2.016 2.016 26,188 +0.05(+2.76%)
Feb 11, 2016 1.856 2.000 1.856 1.962 12,676 +0.07(+3.47%)
Feb 10, 2016 1.958 2.006 1.835 1.896 15,815 -0.10(-5.10%)
Feb 09, 2016 2.059 2.070 1.733 1.998 25,695 -0.06(-2.97%)
Feb 08, 2016 2.243 2.243 1.977 2.059 25,787 -0.29(-12.17%)
Feb 05, 2016 2.488 2.488 2.325 2.345 30,059 -0.10(-4.17%)
Feb 04, 2016 2.427 2.549 2.427 2.447 11,136 +0.06(+2.56%)
Feb 03, 2016 2.223 2.447 1.958 2.386 12,908 +0.22(+10.38%)
Feb 02, 2016 2.304 2.365 2.161 2.161 12,114 -0.16(-7.02%)
Feb 01, 2016 2.427 2.427 2.304 2.325 5,585 -0.10(-4.20%)
Jan 29, 2016 2.243 2.443 2.243 2.427 22,837 +0.18(+8.18%)
Jan 28, 2016 2.304 2.304 2.182 2.243 10,623 -0.02(-0.90%)
Jan 27, 2016 2.386 2.427 2.223 2.263 18,576 -0.10(-4.31%)
Jan 26, 2016 2.508 2.549 2.200 2.365 41,782 -0.10(-4.13%)
Jan 25, 2016 2.712 2.712 2.447 2.467 15,387 -0.27(-9.70%)
Jan 22, 2016 2.773 2.953 2.692 2.732 108,604 +0.04(+1.52%)
Jan 21, 2016 2.773 2.794 2.651 2.692 37,094 -0.10(-3.65%)
Jan 20, 2016 2.590 2.936 2.467 2.794 99,435 +0.16(+6.20%)
Jan 19, 2016 3.038 3.038 2.569 2.630 18,823 -0.39(-12.84%)
Jan 15, 2016 3.079 3.018 3.018 3.018 57,623 -0.14(-4.52%)
Jan 14, 2016 2.875 3.222 2.814 3.161 29,470 +0.31(+10.71%)
Jan 13, 2016 2.794 2.997 2.671 2.855 74,648 +0.06(+2.19%)
Jan 12, 2016 2.814 2.834 2.630 2.794 21,170 +0.02(+0.74%)
Jan 11, 2016 2.834 2.834 2.630 2.773 34,346 -0.06(-2.16%)
Jan 08, 2016 2.814 2.896 2.794 2.834 77,029 +0.02(+0.72%)
Jan 07, 2016 2.794 2.875 2.712 2.814 32,790 -0.04(-1.43%)
Jan 06, 2016 2.814 2.936 2.773 2.855 48,615 -0.02(-0.71%)
Jan 05, 2016 2.875 2.936 2.712 2.875 21,676 +0.06(+2.17%)
Jan 04, 2016 2.773 2.834 2.590 2.814 49,585 +0.08(+2.99%)
Dec 31, 2015 2.508 2.732 2.732 2.732 27,168 +0.27(+10.74%)
Dec 30, 2015 2.814 2.814 2.427 2.467 90,975 -0.29(-10.37%)
Dec 29, 2015 2.957 3.038 2.712 2.753 60,000 -0.12(-4.26%)
Dec 28, 2015 3.079 3.079 2.794 2.875 47,233 -0.20(-6.62%)
Dec 24, 2015 3.079 3.079 3.079 3.079 17,507 -0.14(-4.43%)
Dec 23, 2015 2.916 3.263 2.916 3.222 32,153 +0.31(+10.49%)
Dec 22, 2015 2.590 2.936 2.569 2.916 42,433 +0.22(+8.33%)
Dec 21, 2015 2.814 2.814 2.569 2.692 22,907 +0.00(+0.00%)
Dec 18, 2015 2.834 2.997 2.692 2.692 94,379 -0.14(-5.04%)
Dec 17, 2015 2.875 2.977 2.834 2.834 15,070 -0.16(-5.44%)
Dec 16, 2015 2.692 3.059 2.692 2.997 36,045 +0.24(+8.89%)
Dec 15, 2015 2.936 3.018 2.630 2.753 51,817 -0.18(-6.25%)
Dec 14, 2015 3.140 3.161 2.936 2.936 42,575 -0.20(-6.49%)
Dec 11, 2015 3.242 3.283 3.140 3.140 25,580 -0.29(-8.33%)
Dec 10, 2015 3.385 3.466 3.242 3.426 28,856 +0.02(+0.60%)
Dec 09, 2015 3.466 3.548 3.385 3.405 11,582 -0.04(-1.18%)
Dec 08, 2015 3.099 3.466 3.038 3.446 38,321 +0.27(+8.33%)
Dec 07, 2015 3.548 3.548 3.162 3.181 43,216 -0.39(-10.86%)
Dec 04, 2015 3.589 3.609 3.528 3.568 17,200 -0.04(-1.13%)
Dec 03, 2015 3.568 3.854 3.528 3.609 22,502 +0.02(+0.57%)
Dec 02, 2015 3.609 3.670 3.589 3.589 8,383 -0.08(-2.22%)
Dec 01, 2015 3.732 3.772 3.630 3.670 24,137 +0.43(+13.21%)
Nov 30, 2015 3.224 3.331 3.189 3.242 19,105 +0.02(+0.55%)
Nov 27, 2015 3.224 3.331 3.189 3.224 7,505 -0.05(-1.62%)
Nov 25, 2015 3.136 3.278 3.278 3.278 25,230 +0.04(+1.09%)
Nov 24, 2015 3.278 3.295 3.154 3.242 20,920 -0.02(-0.54%)
Nov 23, 2015 3.118 3.508 3.118 3.260 34,415 +0.14(+4.55%)
Nov 20, 2015 3.295 3.402 3.100 3.118 36,300 -0.16(-4.86%)
Nov 19, 2015 3.455 3.561 3.224 3.278 31,358 -0.19(-5.61%)
Nov 18, 2015 3.348 3.543 3.348 3.472 41,868 +0.05(+1.55%)
Nov 17, 2015 3.472 3.526 3.384 3.419 10,977 -0.07(-2.03%)
Nov 16, 2015 3.437 3.543 3.207 3.490 24,327 +0.11(+3.14%)
Nov 13, 2015 3.295 3.543 3.295 3.384 19,036 +0.02(+0.53%)
Nov 12, 2015 3.579 3.667 3.300 3.366 43,883 -0.34(-9.09%)
Nov 11, 2015 3.703 3.809 3.439 3.703 28,432 +0.00(+0.00%)
Nov 10, 2015 4.287 4.332 3.012 3.703 373,048 -0.64(-14.69%)
Nov 09, 2015 4.518 4.571 4.217 4.341 89,492 -0.34(-7.20%)
Nov 06, 2015 4.465 4.677 4.376 4.677 21,145 +0.12(+2.72%)
Nov 05, 2015 4.553 4.624 4.465 4.553 13,088 -0.05(-1.15%)
Nov 04, 2015 4.594 4.677 4.535 4.606 13,082 +0.02(+0.39%)
Nov 03, 2015 4.571 4.872 4.553 4.589 48,720 -0.02(-0.38%)
Nov 02, 2015 4.358 4.606 4.358 4.606 22,881 +0.23(+5.26%)
Oct 30, 2015 4.341 4.480 4.323 4.376 10,745 -0.11(-2.37%)
Oct 29, 2015 4.358 4.553 4.358 4.482 16,407 -0.05(-1.17%)
Oct 28, 2015 4.181 4.553 4.181 4.535 22,223 +0.35(+8.47%)
Oct 27, 2015 4.500 4.500 4.163 4.181 26,633 -0.37(-8.17%)
Oct 26, 2015 4.695 4.766 4.518 4.553 14,015 -0.19(-4.10%)
Oct 23, 2015 4.660 4.784 4.608 4.748 16,483 +0.11(+2.29%)
Oct 22, 2015 4.606 4.695 4.488 4.642 12,316 +0.07(+1.55%)
Oct 21, 2015 4.624 4.675 4.482 4.571 14,499 -0.09(-1.90%)
Oct 20, 2015 4.624 4.660 4.606 4.660 9,402 +0.00(+0.00%)
Oct 19, 2015 4.766 4.872 4.606 4.660 50,254 -0.04(-0.75%)
Oct 16, 2015 4.553 4.713 4.465 4.695 26,284 +0.16(+3.52%)
Oct 15, 2015 4.358 4.571 4.181 4.535 31,243 +0.19(+4.49%)
Oct 14, 2015 4.482 4.566 4.341 4.341 15,755 -0.12(-2.78%)
Oct 13, 2015 4.606 4.677 4.323 4.465 30,595 -0.18(-3.82%)
Oct 12, 2015 4.925 4.925 4.535 4.642 25,184 -0.25(-5.07%)
Oct 09, 2015 4.978 4.978 4.872 4.890 33,595 -0.09(-1.78%)
Oct 08, 2015 4.146 5.014 4.128 4.978 85,947 +0.81(+19.57%)
Oct 07, 2015 3.969 4.199 3.857 4.163 52,269 +0.21(+5.38%)
Oct 06, 2015 3.862 3.986 3.845 3.951 33,620 +0.12(+3.24%)
Oct 05, 2015 3.721 3.986 3.667 3.827 42,112 +0.12(+3.35%)
Oct 02, 2015 3.366 3.756 3.242 3.703 41,584 +0.32(+9.42%)
Oct 01, 2015 3.455 3.490 3.331 3.384 24,326 +0.04(+1.06%)
Sep 30, 2015 3.685 3.951 3.348 3.348 98,512 -0.39(-10.43%)
Sep 29, 2015 3.721 3.774 3.650 3.738 46,310 +0.02(+0.48%)
Sep 28, 2015 3.845 3.845 3.703 3.721 25,901 -0.18(-4.55%)
Sep 25, 2015 4.075 4.075 3.898 3.898 24,163 -0.09(-2.22%)
Sep 24, 2015 3.862 4.093 3.721 3.986 28,439 +0.14(+3.69%)
Sep 23, 2015 4.270 4.270 3.845 3.845 26,475 -0.39(-9.21%)
Sep 22, 2015 4.341 4.394 4.075 4.234 23,931 -0.16(-3.63%)
Sep 21, 2015 4.199 5.014 4.093 4.394 88,053 +0.32(+7.83%)
Sep 18, 2015 4.110 4.270 4.004 4.075 75,190 -0.09(-2.13%)
Sep 17, 2015 4.252 4.358 4.128 4.163 18,890 -0.07(-1.67%)
Sep 16, 2015 4.075 4.394 4.075 4.234 43,916 +0.14(+3.46%)
Sep 15, 2015 3.915 4.146 3.915 4.093 24,001 +0.21(+5.48%)
Sep 14, 2015 4.234 4.234 3.791 3.880 75,123 -0.32(-7.59%)
Sep 11, 2015 4.358 4.358 4.181 4.199 37,458 +0.04(+0.85%)
Sep 10, 2015 4.217 4.217 3.986 4.163 33,487 -0.02(-0.42%)
Sep 09, 2015 4.305 4.606 4.163 4.181 83,147 -0.05(-1.26%)
Sep 08, 2015 4.305 4.305 4.181 4.234 41,254 +0.02(+0.42%)
Sep 04, 2015 4.411 4.217 4.217 4.217 38,776 -0.19(-4.42%)
Sep 03, 2015 4.199 4.837 4.199 4.411 52,673 +0.18(+4.18%)
Sep 02, 2015 4.553 4.553 4.128 4.234 50,215 -0.12(-2.85%)
Sep 01, 2015 4.819 4.819 4.305 4.358 65,419 -0.21(-4.65%)
Aug 31, 2015 4.863 4.879 4.522 4.571 53,180 -0.31(-6.31%)
Aug 28, 2015 4.344 4.911 4.133 4.879 149,080 +0.47(+10.66%)
Aug 27, 2015 4.328 4.490 4.312 4.409 35,192 +0.06(+1.49%)
Aug 26, 2015 4.603 4.603 4.328 4.344 45,147 -0.19(-4.29%)
Aug 25, 2015 4.652 4.652 4.239 4.539 77,130 +0.05(+1.08%)
Aug 24, 2015 4.376 4.798 4.247 4.490 64,582 -0.53(-10.65%)
Aug 21, 2015 4.846 5.057 4.846 5.025 44,640 -0.06(-1.27%)
Aug 20, 2015 5.284 5.284 5.073 5.090 34,936 -0.31(-5.71%)
Aug 19, 2015 5.495 5.511 5.219 5.398 13,498 -0.11(-2.06%)
Aug 18, 2015 5.868 5.868 5.430 5.511 18,154 -0.26(-4.49%)
Aug 17, 2015 5.803 5.900 5.608 5.770 38,864 -0.05(-0.84%)
Aug 14, 2015 5.722 5.868 5.722 5.819 19,174 +0.05(+0.84%)
Aug 13, 2015 5.689 5.787 5.657 5.770 15,701 +0.11(+2.01%)
Aug 12, 2015 5.738 5.851 5.576 5.657 26,042 -0.18(-3.06%)
Aug 11, 2015 5.884 5.884 5.655 5.835 33,954 -0.11(-1.91%)
Aug 10, 2015 6.240 6.338 5.138 5.949 70,193 -0.36(-5.66%)
Aug 07, 2015 6.370 6.792 6.224 6.305 26,026 -0.16(-2.51%)
Aug 06, 2015 6.419 6.792 6.419 6.467 24,014 -0.05(-0.75%)
Aug 05, 2015 6.629 6.629 6.289 6.516 24,822 -0.06(-0.99%)
Aug 04, 2015 6.516 7.035 6.516 6.581 55,057 +0.10(+1.50%)
Aug 03, 2015 7.164 7.294 6.386 6.484 69,063 -0.73(-10.11%)
Jul 31, 2015 7.245 7.245 6.937 7.213 25,574 +0.02(+0.23%)
Jul 30, 2015 6.986 7.229 6.873 7.197 38,946 +0.16(+2.30%)
Jul 29, 2015 6.678 7.197 6.613 7.035 36,308 +0.31(+4.58%)
Jul 28, 2015 6.921 6.921 6.662 6.727 51,599 -0.19(-2.81%)
Jul 27, 2015 6.905 7.018 6.678 6.921 19,965 +0.00(+0.00%)
Jul 24, 2015 7.035 7.245 6.905 6.921 31,178 -0.18(-2.51%)
Jul 23, 2015 7.067 7.343 6.921 7.100 27,975 +0.06(+0.92%)
Jul 22, 2015 7.083 7.229 6.921 7.035 21,779 +0.00(+0.00%)
Jul 21, 2015 7.116 7.391 6.870 7.035 22,312 -0.08(-1.14%)
Jul 20, 2015 7.424 7.424 6.970 7.116 24,179 -0.26(-3.52%)
Jul 17, 2015 7.602 7.667 7.326 7.375 29,550 -0.19(-2.57%)
Jul 16, 2015 7.683 7.683 7.310 7.570 24,454 -0.10(-1.27%)
Jul 15, 2015 7.732 7.942 7.570 7.667 44,970 +0.00(+0.00%)
Jul 14, 2015 7.732 8.186 7.553 7.667 52,219 -0.13(-1.66%)
Jul 13, 2015 7.407 7.861 7.407 7.797 68,216 +0.39(+5.25%)
Jul 10, 2015 7.715 7.797 7.391 7.407 41,173 -0.26(-3.38%)
Jul 09, 2015 7.553 8.181 7.407 7.667 153,877 +0.24(+3.28%)
Jul 08, 2015 7.570 7.699 7.343 7.424 39,007 -0.21(-2.76%)
Jul 07, 2015 7.310 7.732 7.197 7.634 132,505 -0.18(-2.28%)
Jul 06, 2015 8.137 8.315 7.456 7.813 137,848 -0.39(-4.74%)
Jul 02, 2015 8.607 8.202 8.202 8.202 47,072 -0.41(-4.71%)
Jul 01, 2015 9.190 9.239 8.445 8.607 105,007 -0.57(-6.18%)
Jun 30, 2015 9.693 9.969 9.142 9.174 97,900 -0.65(-6.60%)
Jun 29, 2015 10.41 10.44 9.709 9.823 64,910 -0.45(-4.42%)
Jun 26, 2015 10.75 10.76 9.936 10.28 774,856 -0.45(-4.23%)
Jun 25, 2015 10.70 10.73 10.47 10.73 90,223 +0.10(+0.91%)
Jun 24, 2015 10.97 10.97 10.42 10.63 30,651 -0.31(-2.81%)
Jun 23, 2015 10.91 11.02 10.80 10.94 37,280 +0.08(+0.75%)
Jun 22, 2015 11.07 11.17 10.80 10.86 44,239 -0.16(-1.47%)
Jun 19, 2015 11.20 11.25 10.89 11.02 27,574 -0.26(-2.30%)
Jun 18, 2015 11.36 11.46 11.02 11.28 47,081 -0.06(-0.57%)
Jun 17, 2015 11.22 11.59 11.02 11.35 55,173 +0.03(+0.29%)
Jun 16, 2015 11.49 11.88 10.94 11.31 241,345 -0.19(-1.69%)
Jun 15, 2015 10.70 11.87 10.62 11.51 219,986 +1.17(+11.29%)
Jun 12, 2015 10.39 10.39 10.34 10.34 6,380 -0.06(-0.62%)
Jun 11, 2015 10.18 10.49 9.969 10.41 31,506 +0.23(+2.23%)
Jun 10, 2015 10.10 10.20 10.08 10.18 6,551 +0.13(+1.29%)
Jun 09, 2015 10.15 10.18 10.03 10.05 6,806 +0.02(+0.16%)
Jun 08, 2015 10.16 10.20 10.02 10.03 5,744 -0.08(-0.80%)
Jun 05, 2015 10.04 10.20 10.00 10.11 10,157 +0.06(+0.64%)
Jun 04, 2015 10.10 10.20 10.02 10.05 9,760 +0.29(+2.99%)
Jun 03, 2015 9.945 9.929 9.711 9.758 12,998 -0.17(-1.73%)
Jun 02, 2015 9.758 10.10 9.758 9.929 17,763 +0.11(+1.11%)
Jun 01, 2015 9.960 10.05 9.773 9.820 10,700 -0.14(-1.41%)
May 29, 2015 9.929 10.21 9.851 9.960 23,210 +0.08(+0.79%)
May 28, 2015 9.633 9.984 9.633 9.882 28,409 +0.25(+2.59%)
May 27, 2015 9.805 9.898 9.610 9.633 13,984 -0.08(-0.80%)
May 26, 2015 9.602 10.12 9.508 9.711 50,882 -0.12(-1.27%)
May 22, 2015 9.945 9.836 9.836 9.836 13,600 -0.11(-1.10%)
May 21, 2015 10.24 10.33 9.937 9.945 17,750 -0.20(-2.00%)
May 20, 2015 10.13 10.29 10.13 10.15 8,175 -0.06(-0.61%)
May 19, 2015 10.21 10.38 10.07 10.21 38,278 -0.09(-0.91%)
May 18, 2015 10.12 10.40 9.945 10.30 43,793 +0.12(+1.23%)
May 15, 2015 10.13 10.21 9.914 10.18 9,800 +0.14(+1.40%)
May 14, 2015 10.19 10.19 10.03 10.04 14,649 -0.09(-0.92%)
May 13, 2015 10.26 10.26 10.05 10.13 12,148 -0.03(-0.31%)
May 12, 2015 9.820 10.27 9.820 10.16 6,575 +0.14(+1.40%)
May 11, 2015 9.945 10.05 9.805 10.02 10,072 -0.05(-0.46%)
May 08, 2015 10.15 10.15 9.789 10.07 19,503 -0.11(-1.07%)
May 07, 2015 10.18 10.26 9.880 10.18 16,648 +0.03(+0.31%)
May 06, 2015 10.27 10.27 10.13 10.15 8,510 +0.02(+0.15%)
May 05, 2015 10.35 10.35 10.09 10.13 13,678 -0.27(-2.55%)
May 04, 2015 10.27 10.43 10.23 10.40 6,765 +0.09(+0.91%)
May 01, 2015 10.13 10.35 10.13 10.30 12,615 +0.12(+1.23%)
Apr 30, 2015 10.23 10.47 10.10 10.18 16,237 -0.28(-2.68%)
Apr 29, 2015 10.29 10.52 10.29 10.46 11,525 +0.12(+1.21%)
Apr 28, 2015 10.62 10.62 10.09 10.33 22,906 -0.25(-2.36%)
Apr 27, 2015 10.43 10.58 10.42 10.58 13,515 +0.09(+0.89%)
Apr 24, 2015 10.52 10.52 10.37 10.49 9,145 +0.00(+0.00%)
Apr 23, 2015 10.65 10.74 10.47 10.49 24,513 +0.03(+0.30%)
Apr 22, 2015 10.52 10.66 10.35 10.46 11,105 -0.03(-0.30%)
Apr 21, 2015 10.44 10.71 10.35 10.49 50,458 -0.02(-0.15%)
Apr 20, 2015 10.02 10.71 10.02 10.51 102,914 +0.47(+4.66%)
Apr 17, 2015 10.27 10.29 10.02 10.04 19,795 -0.25(-2.42%)
Apr 16, 2015 10.17 10.41 10.07 10.29 40,148 +0.22(+2.17%)
Apr 15, 2015 10.07 10.21 9.960 10.07 23,645 -0.06(-0.62%)
Apr 14, 2015 10.21 10.21 10.09 10.13 11,785 -0.06(-0.61%)
Apr 13, 2015 10.01 10.21 9.992 10.19 15,954 +0.28(+2.83%)
Apr 10, 2015 9.914 10.10 9.836 9.914 16,781 -0.02(-0.16%)
Apr 09, 2015 9.945 10.17 9.820 9.929 41,832 +0.03(+0.31%)
Apr 08, 2015 9.898 9.914 9.820 9.898 12,042 -0.01(-0.11%)
Apr 07, 2015 9.898 9.976 9.867 9.909 14,303 -0.07(-0.68%)
Apr 06, 2015 9.929 9.976 9.742 9.976 13,010 +0.08(+0.79%)
Apr 02, 2015 9.618 9.898 9.898 9.898 12,638 +0.05(+0.47%)
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.