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

Valhi Inc (NY: VHI )

27.12 +0.18 (+0.67%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 2.870 2.943 2.846 2.870 8,593 +0.02(+0.85%)
Mar 30, 2016 2.773 2.943 2.603 2.846 35,624 +0.02(+0.86%)
Mar 29, 2016 2.870 2.943 2.773 2.822 28,582 -0.07(-2.52%)
Mar 28, 2016 3.041 3.162 2.895 2.895 8,620 -0.12(-4.03%)
Mar 24, 2016 2.992 3.016 3.016 3.016 20,555 +0.10(+3.33%)
Mar 23, 2016 3.138 3.138 2.919 2.919 14,347 -0.12(-4.00%)
Mar 22, 2016 3.235 3.235 3.041 3.041 12,476 -0.12(-3.85%)
Mar 21, 2016 3.332 3.430 3.162 3.162 10,510 -0.12(-3.70%)
Mar 18, 2016 3.624 3.697 3.235 3.284 43,472 -0.17(-4.93%)
Mar 17, 2016 3.162 3.600 3.162 3.454 28,739 +0.27(+8.40%)
Mar 16, 2016 3.235 3.320 3.065 3.186 15,224 -0.02(-0.76%)
Mar 15, 2016 3.089 3.281 3.089 3.211 10,362 +0.12(+3.94%)
Mar 14, 2016 3.527 3.527 3.065 3.089 13,796 -0.51(-14.19%)
Mar 11, 2016 3.551 3.722 3.503 3.600 12,887 +0.05(+1.37%)
Mar 10, 2016 3.722 3.979 3.551 3.551 7,848 -0.22(-5.81%)
Mar 09, 2016 3.819 3.916 3.709 3.770 6,197 +0.02(+0.65%)
Mar 08, 2016 4.135 4.135 3.722 3.746 18,493 -0.41(-9.94%)
Mar 07, 2016 3.916 4.159 3.916 4.159 26,956 +0.29(+7.55%)
Mar 04, 2016 3.673 4.568 3.673 3.868 75,016 +0.10(+2.58%)
Mar 03, 2016 3.551 3.770 3.551 3.770 34,696 +0.73(+24.00%)
Mar 02, 2016 2.979 3.081 2.959 3.041 22,299 +0.12(+4.20%)
Mar 01, 2016 2.714 3.238 2.673 2.918 115,148 +0.27(+10.00%)
Feb 29, 2016 2.469 2.917 2.408 2.653 81,035 +0.18(+7.44%)
Feb 26, 2016 2.388 2.490 2.245 2.469 20,006 +0.08(+3.42%)
Feb 25, 2016 2.408 2.469 2.224 2.388 18,744 -0.02(-0.85%)
Feb 24, 2016 2.102 2.490 1.959 2.408 131,909 +0.37(+18.00%)
Feb 23, 2016 2.224 2.224 2.020 2.041 20,413 -0.18(-8.26%)
Feb 22, 2016 2.122 2.224 2.122 2.224 17,358 +0.10(+4.81%)
Feb 19, 2016 2.204 2.204 2.020 2.122 11,132 -0.06(-2.80%)
Feb 18, 2016 2.285 2.285 2.102 2.183 25,464 -0.04(-1.83%)
Feb 17, 2016 2.061 2.347 2.061 2.224 24,582 +0.19(+9.24%)
Feb 16, 2016 2.041 2.081 1.939 2.036 28,330 +0.02(+0.90%)
Feb 12, 2016 1.898 2.018 2.018 2.018 26,168 +0.05(+2.76%)
Feb 11, 2016 1.857 2.001 1.857 1.964 12,666 +0.07(+3.47%)
Feb 10, 2016 1.959 2.008 1.837 1.898 15,803 -0.10(-5.10%)
Feb 09, 2016 2.061 2.071 1.735 2.000 25,675 -0.06(-2.97%)
Feb 08, 2016 2.245 2.245 1.979 2.061 25,768 -0.29(-12.17%)
Feb 05, 2016 2.490 2.490 2.326 2.347 30,037 -0.10(-4.17%)
Feb 04, 2016 2.428 2.551 2.428 2.449 11,127 +0.06(+2.56%)
Feb 03, 2016 2.224 2.449 1.959 2.388 12,899 +0.22(+10.38%)
Feb 02, 2016 2.306 2.367 2.163 2.163 12,105 -0.16(-7.02%)
Feb 01, 2016 2.428 2.428 2.306 2.326 5,581 -0.10(-4.20%)
Jan 29, 2016 2.245 2.445 2.245 2.428 22,820 +0.18(+8.18%)
Jan 28, 2016 2.306 2.306 2.183 2.245 10,615 -0.02(-0.90%)
Jan 27, 2016 2.388 2.428 2.224 2.265 18,562 -0.10(-4.31%)
Jan 26, 2016 2.510 2.551 2.202 2.367 41,750 -0.10(-4.13%)
Jan 25, 2016 2.714 2.714 2.449 2.469 15,375 -0.27(-9.70%)
Jan 22, 2016 2.775 2.955 2.694 2.734 108,523 +0.04(+1.52%)
Jan 21, 2016 2.775 2.796 2.653 2.694 37,066 -0.10(-3.65%)
Jan 20, 2016 2.592 2.938 2.469 2.796 99,360 +0.16(+6.20%)
Jan 19, 2016 3.041 3.041 2.571 2.632 18,808 -0.39(-12.84%)
Jan 15, 2016 3.081 3.020 3.020 3.020 57,580 -0.14(-4.52%)
Jan 14, 2016 2.877 3.224 2.816 3.163 29,448 +0.31(+10.71%)
Jan 13, 2016 2.796 3.000 2.673 2.857 74,592 +0.06(+2.19%)
Jan 12, 2016 2.816 2.836 2.632 2.796 21,154 +0.02(+0.74%)
Jan 11, 2016 2.836 2.836 2.632 2.775 34,320 -0.06(-2.16%)
Jan 08, 2016 2.816 2.898 2.796 2.836 76,971 +0.02(+0.72%)
Jan 07, 2016 2.796 2.877 2.714 2.816 32,766 -0.04(-1.43%)
Jan 06, 2016 2.816 2.938 2.775 2.857 48,578 -0.02(-0.71%)
Jan 05, 2016 2.877 2.938 2.714 2.877 21,660 +0.06(+2.17%)
Jan 04, 2016 2.775 2.836 2.592 2.816 49,548 +0.08(+2.99%)
Dec 31, 2015 2.510 2.734 2.734 2.734 27,148 +0.27(+10.74%)
Dec 30, 2015 2.816 2.816 2.428 2.469 90,908 -0.29(-10.37%)
Dec 29, 2015 2.959 3.041 2.714 2.755 59,955 -0.12(-4.26%)
Dec 28, 2015 3.081 3.081 2.796 2.877 47,197 -0.20(-6.62%)
Dec 24, 2015 3.081 3.081 3.081 3.081 17,494 -0.14(-4.43%)
Dec 23, 2015 2.918 3.265 2.918 3.224 32,129 +0.31(+10.49%)
Dec 22, 2015 2.592 2.938 2.571 2.918 42,401 +0.22(+8.33%)
Dec 21, 2015 2.816 2.816 2.571 2.694 22,890 +0.00(+0.00%)
Dec 18, 2015 2.836 3.000 2.694 2.694 94,309 -0.14(-5.04%)
Dec 17, 2015 2.877 2.979 2.836 2.836 15,059 -0.16(-5.44%)
Dec 16, 2015 2.694 3.061 2.694 3.000 36,018 +0.24(+8.89%)
Dec 15, 2015 2.938 3.020 2.632 2.755 51,779 -0.18(-6.25%)
Dec 14, 2015 3.143 3.163 2.938 2.938 42,543 -0.20(-6.49%)
Dec 11, 2015 3.245 3.285 3.143 3.143 25,561 -0.29(-8.33%)
Dec 10, 2015 3.387 3.469 3.245 3.428 28,834 +0.02(+0.60%)
Dec 09, 2015 3.469 3.551 3.387 3.408 11,573 -0.04(-1.18%)
Dec 08, 2015 3.102 3.469 3.041 3.449 38,292 +0.27(+8.33%)
Dec 07, 2015 3.551 3.551 3.164 3.183 43,183 -0.39(-10.86%)
Dec 04, 2015 3.591 3.612 3.530 3.571 17,187 -0.04(-1.13%)
Dec 03, 2015 3.571 3.857 3.530 3.612 22,485 +0.02(+0.57%)
Dec 02, 2015 3.612 3.673 3.591 3.591 8,376 -0.08(-2.22%)
Dec 01, 2015 3.734 3.775 3.632 3.673 24,119 +0.43(+13.21%)
Nov 30, 2015 3.227 3.333 3.191 3.245 19,091 +0.02(+0.55%)
Nov 27, 2015 3.227 3.333 3.191 3.227 7,499 -0.05(-1.62%)
Nov 25, 2015 3.138 3.280 3.280 3.280 25,211 +0.04(+1.09%)
Nov 24, 2015 3.280 3.298 3.156 3.245 20,905 -0.02(-0.54%)
Nov 23, 2015 3.120 3.511 3.120 3.262 34,389 +0.14(+4.55%)
Nov 20, 2015 3.298 3.404 3.103 3.120 36,273 -0.16(-4.86%)
Nov 19, 2015 3.457 3.564 3.227 3.280 31,335 -0.20(-5.61%)
Nov 18, 2015 3.351 3.546 3.351 3.475 41,837 +0.05(+1.55%)
Nov 17, 2015 3.475 3.528 3.386 3.422 10,969 -0.07(-2.03%)
Nov 16, 2015 3.440 3.546 3.209 3.493 24,309 +0.11(+3.14%)
Nov 13, 2015 3.298 3.546 3.298 3.386 19,022 +0.02(+0.53%)
Nov 12, 2015 3.581 3.670 3.302 3.369 43,851 -0.34(-9.09%)
Nov 11, 2015 3.706 3.812 3.441 3.706 28,411 +0.00(+0.00%)
Nov 10, 2015 4.291 4.335 3.014 3.706 372,770 -0.64(-14.69%)
Nov 09, 2015 4.521 4.574 4.220 4.344 89,425 -0.34(-7.20%)
Nov 06, 2015 4.468 4.681 4.379 4.681 21,129 +0.12(+2.72%)
Nov 05, 2015 4.557 4.628 4.469 4.557 13,078 -0.05(-1.15%)
Nov 04, 2015 4.597 4.681 4.539 4.610 13,072 +0.02(+0.39%)
Nov 03, 2015 4.574 4.876 4.557 4.592 48,684 -0.02(-0.38%)
Nov 02, 2015 4.362 4.610 4.362 4.610 22,864 +0.23(+5.26%)
Oct 30, 2015 4.344 4.484 4.326 4.379 10,737 -0.11(-2.37%)
Oct 29, 2015 4.362 4.557 4.362 4.486 16,394 -0.05(-1.17%)
Oct 28, 2015 4.184 4.557 4.184 4.539 22,207 +0.35(+8.47%)
Oct 27, 2015 4.503 4.503 4.167 4.184 26,613 -0.37(-8.17%)
Oct 26, 2015 4.698 4.769 4.521 4.557 14,005 -0.20(-4.10%)
Oct 23, 2015 4.663 4.787 4.611 4.752 16,471 +0.11(+2.29%)
Oct 22, 2015 4.610 4.698 4.491 4.645 12,306 +0.07(+1.55%)
Oct 21, 2015 4.628 4.679 4.486 4.574 14,489 -0.09(-1.90%)
Oct 20, 2015 4.628 4.663 4.610 4.663 9,395 +0.00(+0.00%)
Oct 19, 2015 4.769 4.876 4.610 4.663 50,217 -0.04(-0.75%)
Oct 16, 2015 4.557 4.716 4.468 4.698 26,265 +0.16(+3.52%)
Oct 15, 2015 4.362 4.574 4.184 4.539 31,219 +0.20(+4.49%)
Oct 14, 2015 4.486 4.569 4.344 4.344 15,743 -0.12(-2.78%)
Oct 13, 2015 4.610 4.681 4.326 4.468 30,572 -0.18(-3.82%)
Oct 12, 2015 4.929 4.929 4.539 4.645 25,165 -0.25(-5.07%)
Oct 09, 2015 4.982 4.982 4.876 4.893 33,570 -0.09(-1.78%)
Oct 08, 2015 4.149 5.018 4.131 4.982 85,883 +0.82(+19.57%)
Oct 07, 2015 3.972 4.202 3.860 4.167 52,230 +0.21(+5.38%)
Oct 06, 2015 3.865 3.989 3.847 3.954 33,595 +0.12(+3.24%)
Oct 05, 2015 3.723 3.989 3.670 3.830 42,081 +0.12(+3.35%)
Oct 02, 2015 3.369 3.759 3.245 3.706 41,553 +0.32(+9.42%)
Oct 01, 2015 3.457 3.493 3.333 3.386 24,307 +0.04(+1.06%)
Sep 30, 2015 3.688 3.954 3.351 3.351 98,439 -0.39(-10.43%)
Sep 29, 2015 3.723 3.776 3.652 3.741 46,275 +0.02(+0.48%)
Sep 28, 2015 3.847 3.847 3.706 3.723 25,882 -0.18(-4.55%)
Sep 25, 2015 4.078 4.078 3.901 3.901 24,145 -0.09(-2.22%)
Sep 24, 2015 3.865 4.096 3.723 3.989 28,418 +0.14(+3.69%)
Sep 23, 2015 4.273 4.273 3.847 3.847 26,455 -0.39(-9.21%)
Sep 22, 2015 4.344 4.397 4.078 4.237 23,913 -0.16(-3.63%)
Sep 21, 2015 4.202 5.018 4.096 4.397 87,987 +0.32(+7.83%)
Sep 18, 2015 4.113 4.273 4.007 4.078 75,134 -0.09(-2.13%)
Sep 17, 2015 4.255 4.362 4.131 4.167 18,875 -0.07(-1.67%)
Sep 16, 2015 4.078 4.397 4.078 4.237 43,883 +0.14(+3.46%)
Sep 15, 2015 3.918 4.149 3.918 4.096 23,983 +0.21(+5.48%)
Sep 14, 2015 4.237 4.237 3.794 3.883 75,067 -0.32(-7.59%)
Sep 11, 2015 4.362 4.362 4.184 4.202 37,430 +0.04(+0.85%)
Sep 10, 2015 4.220 4.220 3.989 4.167 33,462 -0.02(-0.42%)
Sep 09, 2015 4.308 4.610 4.167 4.184 83,085 -0.05(-1.26%)
Sep 08, 2015 4.308 4.308 4.184 4.237 41,223 +0.02(+0.42%)
Sep 04, 2015 4.415 4.220 4.220 4.220 38,747 -0.20(-4.42%)
Sep 03, 2015 4.202 4.840 4.202 4.415 52,634 +0.18(+4.18%)
Sep 02, 2015 4.557 4.557 4.131 4.237 50,178 -0.12(-2.85%)
Sep 01, 2015 4.823 4.823 4.308 4.362 65,370 -0.21(-4.65%)
Aug 31, 2015 4.866 4.883 4.526 4.574 53,140 -0.31(-6.31%)
Aug 28, 2015 4.347 4.915 4.136 4.883 148,969 +0.47(+10.66%)
Aug 27, 2015 4.331 4.493 4.315 4.412 35,166 +0.06(+1.49%)
Aug 26, 2015 4.607 4.607 4.331 4.347 45,114 -0.19(-4.29%)
Aug 25, 2015 4.655 4.655 4.242 4.542 77,072 +0.05(+1.08%)
Aug 24, 2015 4.380 4.801 4.250 4.493 64,534 -0.54(-10.65%)
Aug 21, 2015 4.850 5.061 4.850 5.029 44,607 -0.06(-1.27%)
Aug 20, 2015 5.288 5.288 5.077 5.093 34,910 -0.31(-5.71%)
Aug 19, 2015 5.499 5.515 5.223 5.402 13,488 -0.11(-2.06%)
Aug 18, 2015 5.872 5.872 5.434 5.515 18,141 -0.26(-4.49%)
Aug 17, 2015 5.807 5.904 5.612 5.775 38,835 -0.05(-0.84%)
Aug 14, 2015 5.726 5.872 5.726 5.823 19,160 +0.05(+0.84%)
Aug 13, 2015 5.694 5.791 5.661 5.775 15,689 +0.11(+2.01%)
Aug 12, 2015 5.742 5.856 5.580 5.661 26,022 -0.18(-3.06%)
Aug 11, 2015 5.888 5.888 5.660 5.840 33,929 -0.11(-1.91%)
Aug 10, 2015 6.245 6.342 5.142 5.953 70,141 -0.36(-5.66%)
Aug 07, 2015 6.375 6.797 6.229 6.310 26,007 -0.16(-2.51%)
Aug 06, 2015 6.424 6.797 6.424 6.472 23,996 -0.05(-0.75%)
Aug 05, 2015 6.634 6.634 6.294 6.521 24,804 -0.06(-0.99%)
Aug 04, 2015 6.521 7.040 6.521 6.586 55,016 +0.10(+1.50%)
Aug 03, 2015 7.170 7.299 6.391 6.488 69,011 -0.73(-10.11%)
Jul 31, 2015 7.251 7.251 6.943 7.218 25,555 +0.02(+0.23%)
Jul 30, 2015 6.991 7.235 6.878 7.202 38,917 +0.16(+2.30%)
Jul 29, 2015 6.683 7.202 6.618 7.040 36,281 +0.31(+4.58%)
Jul 28, 2015 6.926 6.926 6.667 6.732 51,561 -0.19(-2.81%)
Jul 27, 2015 6.910 7.024 6.683 6.926 19,950 +0.00(+0.00%)
Jul 24, 2015 7.040 7.251 6.910 6.926 31,155 -0.18(-2.51%)
Jul 23, 2015 7.072 7.348 6.926 7.105 27,955 +0.06(+0.92%)
Jul 22, 2015 7.089 7.235 6.926 7.040 21,763 +0.00(+0.00%)
Jul 21, 2015 7.121 7.397 6.875 7.040 22,296 -0.08(-1.14%)
Jul 20, 2015 7.429 7.429 6.975 7.121 24,161 -0.26(-3.52%)
Jul 17, 2015 7.608 7.673 7.332 7.381 29,528 -0.19(-2.57%)
Jul 16, 2015 7.689 7.689 7.316 7.575 24,436 -0.10(-1.27%)
Jul 15, 2015 7.737 7.948 7.575 7.673 44,936 +0.00(+0.00%)
Jul 14, 2015 7.737 8.192 7.559 7.673 52,180 -0.13(-1.66%)
Jul 13, 2015 7.413 7.867 7.413 7.802 68,165 +0.39(+5.25%)
Jul 10, 2015 7.721 7.802 7.397 7.413 41,142 -0.26(-3.38%)
Jul 09, 2015 7.559 8.187 7.413 7.673 153,763 +0.24(+3.28%)
Jul 08, 2015 7.575 7.705 7.348 7.429 38,978 -0.21(-2.76%)
Jul 07, 2015 7.316 7.737 7.202 7.640 132,406 -0.18(-2.28%)
Jul 06, 2015 8.143 8.321 7.462 7.819 137,745 -0.39(-4.74%)
Jul 02, 2015 8.613 8.208 8.208 8.208 47,037 -0.41(-4.71%)
Jul 01, 2015 9.197 9.246 8.451 8.613 104,929 -0.57(-6.18%)
Jun 30, 2015 9.700 9.976 9.149 9.181 97,827 -0.65(-6.60%)
Jun 29, 2015 10.41 10.45 9.716 9.830 64,861 -0.45(-4.42%)
Jun 26, 2015 10.75 10.77 9.944 10.28 774,278 -0.45(-4.23%)
Jun 25, 2015 10.71 10.74 10.48 10.74 90,156 +0.10(+0.91%)
Jun 24, 2015 10.98 10.98 10.43 10.64 30,628 -0.31(-2.81%)
Jun 23, 2015 10.92 11.03 10.80 10.95 37,252 +0.08(+0.75%)
Jun 22, 2015 11.08 11.18 10.81 10.87 44,206 -0.16(-1.47%)
Jun 19, 2015 11.21 11.26 10.90 11.03 27,553 -0.26(-2.30%)
Jun 18, 2015 11.37 11.47 11.03 11.29 47,046 -0.06(-0.57%)
Jun 17, 2015 11.22 11.60 11.03 11.35 55,132 +0.03(+0.29%)
Jun 16, 2015 11.50 11.89 10.95 11.32 241,165 -0.19(-1.69%)
Jun 15, 2015 10.71 11.87 10.62 11.52 219,822 +1.17(+11.29%)
Jun 12, 2015 10.40 10.40 10.35 10.35 6,375 -0.06(-0.62%)
Jun 11, 2015 10.19 10.49 9.976 10.41 31,483 +0.23(+2.23%)
Jun 10, 2015 10.11 10.20 10.09 10.19 6,546 +0.13(+1.29%)
Jun 09, 2015 10.15 10.19 10.04 10.06 6,801 +0.02(+0.16%)
Jun 08, 2015 10.17 10.20 10.02 10.04 5,740 -0.08(-0.80%)
Jun 05, 2015 10.05 10.20 10.01 10.12 10,150 +0.06(+0.64%)
Jun 04, 2015 10.11 10.20 10.02 10.06 9,753 +0.29(+2.99%)
Jun 03, 2015 9.952 9.937 9.718 9.765 12,988 -0.17(-1.73%)
Jun 02, 2015 9.765 10.11 9.765 9.937 17,750 +0.11(+1.11%)
Jun 01, 2015 9.968 10.06 9.781 9.827 10,692 -0.14(-1.41%)
May 29, 2015 9.937 10.22 9.859 9.968 23,193 +0.08(+0.79%)
May 28, 2015 9.640 9.991 9.640 9.890 28,388 +0.25(+2.59%)
May 27, 2015 9.812 9.905 9.617 9.640 13,974 -0.08(-0.80%)
May 26, 2015 9.609 10.12 9.515 9.718 50,844 -0.12(-1.27%)
May 22, 2015 9.952 9.843 9.843 9.843 13,590 -0.11(-1.10%)
May 21, 2015 10.25 10.34 9.944 9.952 17,736 -0.20(-2.00%)
May 20, 2015 10.14 10.30 10.14 10.16 8,169 -0.06(-0.61%)
May 19, 2015 10.22 10.39 10.08 10.22 38,249 -0.09(-0.91%)
May 18, 2015 10.12 10.40 9.952 10.31 43,760 +0.12(+1.22%)
May 15, 2015 10.14 10.22 9.921 10.19 9,792 +0.14(+1.40%)
May 14, 2015 10.20 10.20 10.03 10.05 14,638 -0.09(-0.92%)
May 13, 2015 10.26 10.26 10.06 10.14 12,139 -0.03(-0.31%)
May 12, 2015 9.827 10.28 9.827 10.17 6,570 +0.14(+1.40%)
May 11, 2015 9.952 10.06 9.812 10.03 10,064 -0.05(-0.46%)
May 08, 2015 10.16 10.16 9.796 10.08 19,488 -0.11(-1.07%)
May 07, 2015 10.19 10.26 9.887 10.19 16,636 +0.03(+0.31%)
May 06, 2015 10.28 10.28 10.14 10.16 8,504 +0.02(+0.15%)
May 05, 2015 10.36 10.36 10.09 10.14 13,668 -0.27(-2.55%)
May 04, 2015 10.28 10.44 10.23 10.40 6,759 +0.09(+0.91%)
May 01, 2015 10.14 10.36 10.14 10.31 12,605 +0.12(+1.22%)
Apr 30, 2015 10.24 10.48 10.11 10.19 16,225 -0.28(-2.68%)
Apr 29, 2015 10.30 10.53 10.30 10.47 11,516 +0.12(+1.21%)
Apr 28, 2015 10.62 10.62 10.09 10.34 22,889 -0.25(-2.36%)
Apr 27, 2015 10.44 10.59 10.42 10.59 13,505 +0.09(+0.89%)
Apr 24, 2015 10.53 10.53 10.37 10.50 9,138 +0.00(+0.00%)
Apr 23, 2015 10.65 10.75 10.48 10.50 24,495 +0.03(+0.30%)
Apr 22, 2015 10.53 10.67 10.36 10.47 11,096 -0.03(-0.30%)
Apr 21, 2015 10.45 10.72 10.36 10.50 50,420 -0.02(-0.15%)
Apr 20, 2015 10.03 10.72 10.03 10.51 102,837 +0.47(+4.66%)
Apr 17, 2015 10.27 10.30 10.03 10.05 19,780 -0.25(-2.42%)
Apr 16, 2015 10.18 10.42 10.08 10.30 40,118 +0.22(+2.17%)
Apr 15, 2015 10.08 10.22 9.968 10.08 23,627 -0.06(-0.62%)
Apr 14, 2015 10.22 10.22 10.09 10.14 11,776 -0.06(-0.61%)
Apr 13, 2015 10.01 10.22 10.000 10.20 15,942 +0.28(+2.83%)
Apr 10, 2015 9.921 10.11 9.843 9.921 16,768 -0.02(-0.16%)
Apr 09, 2015 9.952 10.18 9.827 9.937 41,800 +0.03(+0.31%)
Apr 08, 2015 9.905 9.921 9.827 9.905 12,033 -0.01(-0.11%)
Apr 07, 2015 9.905 9.983 9.874 9.916 14,293 -0.07(-0.68%)
Apr 06, 2015 9.937 9.983 9.749 9.983 13,000 +0.08(+0.79%)
Apr 02, 2015 9.625 9.905 9.905 9.905 12,628 +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.