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

NL Industries (NY: NL )

6.620 +0.120 (+1.85%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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, 2010 5.984 6.040 5.949 5.991 44,017 -0.03(-0.58%)
Mar 30, 2010 5.984 6.033 5.908 6.026 32,023 +0.01(+0.23%)
Mar 29, 2010 5.977 6.061 5.908 6.012 60,857 +0.10(+1.77%)
Mar 26, 2010 5.831 5.977 5.831 5.908 37,043 +0.18(+3.17%)
Mar 25, 2010 5.845 5.901 5.726 5.726 26,786 -0.16(-2.73%)
Mar 24, 2010 6.026 6.089 5.873 5.887 25,038 -0.08(-1.40%)
Mar 23, 2010 5.894 5.998 5.761 5.970 93,409 +0.13(+2.15%)
Mar 22, 2010 5.838 5.873 5.656 5.845 50,713 +0.19(+3.33%)
Mar 19, 2010 5.656 5.719 5.523 5.656 66,336 +0.03(+0.62%)
Mar 18, 2010 5.342 5.649 5.328 5.621 46,440 +0.22(+4.14%)
Mar 17, 2010 5.461 5.474 5.342 5.398 38,836 -0.07(-1.28%)
Mar 16, 2010 5.621 5.691 5.398 5.468 71,392 -0.25(-4.40%)
Mar 15, 2010 5.684 5.747 5.614 5.719 79,366 -0.03(-0.61%)
Mar 12, 2010 5.705 5.775 5.558 5.754 59,679 +0.06(+0.98%)
Mar 11, 2010 5.600 5.698 5.384 5.698 72,212 +0.04(+0.74%)
Mar 10, 2010 5.866 5.866 5.621 5.656 93,041 -0.22(-3.80%)
Mar 09, 2010 6.061 6.061 5.705 5.880 58,488 -0.18(-3.00%)
Mar 08, 2010 6.145 6.250 5.977 6.061 53,101 -0.03(-0.52%)
Mar 05, 2010 6.051 6.196 5.907 6.093 73,197 +0.09(+1.49%)
Mar 04, 2010 5.735 6.010 5.735 6.003 43,336 +0.26(+4.56%)
Mar 03, 2010 5.624 5.810 5.590 5.741 89,910 +0.13(+2.33%)
Mar 02, 2010 5.156 5.618 5.156 5.611 129,003 +0.45(+8.67%)
Mar 01, 2010 5.019 5.184 4.977 5.163 49,326 +0.19(+3.88%)
Feb 26, 2010 5.087 5.136 4.964 4.970 45,473 -0.10(-1.90%)
Feb 25, 2010 4.977 5.101 4.916 5.067 37,547 +0.01(+0.14%)
Feb 24, 2010 5.156 5.163 5.026 5.060 46,869 -0.10(-1.87%)
Feb 23, 2010 5.039 5.253 4.957 5.156 85,028 +0.13(+2.60%)
Feb 22, 2010 4.943 5.081 4.943 5.026 49,910 +0.12(+2.38%)
Feb 19, 2010 4.860 4.970 4.860 4.908 24,401 +0.05(+0.99%)
Feb 18, 2010 4.757 4.888 4.729 4.860 11,529 +0.08(+1.73%)
Feb 17, 2010 4.812 4.812 4.702 4.778 14,100 -0.03(-0.72%)
Feb 16, 2010 4.785 4.819 4.681 4.812 21,983 +0.08(+1.75%)
Feb 12, 2010 4.640 4.729 4.729 4.729 22,805 +0.05(+1.03%)
Feb 11, 2010 4.640 4.690 4.551 4.681 27,113 +0.03(+0.74%)
Feb 10, 2010 4.681 4.702 4.612 4.647 40,233 -0.04(-0.88%)
Feb 09, 2010 4.668 4.695 4.592 4.688 20,808 +0.10(+2.10%)
Feb 08, 2010 4.619 4.661 4.585 4.592 18,918 -0.02(-0.45%)
Feb 05, 2010 4.633 4.633 4.516 4.612 27,877 -0.01(-0.15%)
Feb 04, 2010 4.509 4.785 4.475 4.619 115,795 +0.08(+1.82%)
Feb 03, 2010 4.612 4.612 4.482 4.537 37,855 -0.11(-2.37%)
Feb 02, 2010 4.612 4.743 4.530 4.647 72,774 +0.03(+0.75%)
Feb 01, 2010 4.695 4.736 4.612 4.612 43,060 -0.06(-1.18%)
Jan 29, 2010 4.695 4.695 4.647 4.668 28,377 +0.01(+0.15%)
Jan 28, 2010 4.826 4.826 4.661 4.661 25,337 -0.17(-3.56%)
Jan 27, 2010 4.819 4.874 4.716 4.833 43,352 +0.00(+0.00%)
Jan 26, 2010 4.915 4.957 4.819 4.833 21,748 -0.09(-1.82%)
Jan 25, 2010 4.874 4.964 4.874 4.922 43,398 +0.09(+1.85%)
Jan 22, 2010 4.908 4.970 4.833 4.833 45,234 -0.07(-1.40%)
Jan 21, 2010 5.039 5.101 4.902 4.902 77,653 -0.14(-2.73%)
Jan 20, 2010 5.094 5.163 4.957 5.039 44,216 -0.08(-1.48%)
Jan 19, 2010 5.032 5.122 4.970 5.115 24,862 +0.10(+2.06%)
Jan 15, 2010 5.108 5.012 5.012 5.012 67,980 -0.06(-1.09%)
Jan 14, 2010 5.039 5.122 4.936 5.067 28,303 +0.02(+0.41%)
Jan 13, 2010 5.060 5.129 5.032 5.046 42,167 -0.01(-0.14%)
Jan 12, 2010 4.929 5.191 4.929 5.053 57,253 +0.10(+1.94%)
Jan 11, 2010 5.039 5.129 4.950 4.957 36,751 -0.07(-1.37%)
Jan 08, 2010 5.053 5.129 4.943 5.026 49,977 -0.03(-0.68%)
Jan 07, 2010 4.874 5.081 4.874 5.060 104,880 +0.16(+3.23%)
Jan 06, 2010 4.950 5.108 4.895 4.902 49,334 -0.07(-1.38%)
Jan 05, 2010 5.039 5.039 4.957 4.970 24,635 -0.08(-1.63%)
Jan 04, 2010 4.840 5.087 4.840 5.053 54,249 +0.28(+5.76%)
Dec 31, 2009 4.860 4.778 4.778 4.778 26,291 -0.08(-1.70%)
Dec 30, 2009 4.853 4.874 4.819 4.860 32,094 +0.00(+0.00%)
Dec 29, 2009 4.881 4.881 4.840 4.860 21,505 +0.00(+0.00%)
Dec 28, 2009 4.853 4.881 4.853 4.860 29,955 -0.02(-0.42%)
Dec 24, 2009 4.874 4.888 4.851 4.881 12,759 +0.01(+0.28%)
Dec 23, 2009 4.840 4.888 4.785 4.867 19,444 +0.03(+0.71%)
Dec 22, 2009 4.819 4.867 4.778 4.833 18,030 +0.01(+0.14%)
Dec 21, 2009 4.847 4.888 4.709 4.826 41,321 -0.01(-0.14%)
Dec 18, 2009 4.668 4.881 4.668 4.833 148,246 +0.22(+4.78%)
Dec 17, 2009 4.661 4.709 4.606 4.612 28,441 -0.07(-1.47%)
Dec 16, 2009 4.764 4.764 4.619 4.681 23,393 -0.03(-0.58%)
Dec 15, 2009 4.750 4.818 4.695 4.709 81,503 -0.04(-0.87%)
Dec 14, 2009 4.702 4.750 4.612 4.750 68,912 +0.04(+0.88%)
Dec 11, 2009 4.723 4.723 4.612 4.709 40,989 +0.01(+0.29%)
Dec 10, 2009 4.791 4.853 4.668 4.695 29,856 -0.11(-2.29%)
Dec 09, 2009 4.764 4.874 4.578 4.805 38,813 +0.02(+0.43%)
Dec 08, 2009 4.867 4.874 4.785 4.785 25,587 -0.14(-2.80%)
Dec 07, 2009 4.847 5.019 4.805 4.922 69,490 +0.12(+2.44%)
Dec 04, 2009 4.819 4.819 4.681 4.805 53,306 +0.18(+3.87%)
Dec 03, 2009 4.729 4.798 4.612 4.626 51,675 -0.10(-2.04%)
Dec 02, 2009 4.743 4.805 4.606 4.723 65,404 -0.01(-0.15%)
Dec 01, 2009 4.750 4.819 4.661 4.729 40,474 +0.03(+0.73%)
Nov 30, 2009 4.571 4.736 4.571 4.695 48,777 +0.09(+1.94%)
Nov 27, 2009 4.612 4.702 4.606 4.606 23,039 -0.06(-1.18%)
Nov 25, 2009 4.695 4.738 4.640 4.661 14,671 -0.02(-0.44%)
Nov 24, 2009 4.750 4.750 4.654 4.681 31,592 -0.08(-1.73%)
Nov 23, 2009 4.736 4.867 4.729 4.764 31,380 +0.10(+2.22%)
Nov 20, 2009 4.688 4.791 4.626 4.661 28,470 -0.03(-0.59%)
Nov 19, 2009 4.819 4.819 4.681 4.688 29,788 -0.19(-3.95%)
Nov 18, 2009 4.991 5.025 4.750 4.881 40,323 -0.12(-2.48%)
Nov 17, 2009 4.977 5.053 4.929 5.005 16,357 +0.00(+0.00%)
Nov 16, 2009 4.929 5.122 4.895 5.005 42,094 +0.12(+2.54%)
Nov 13, 2009 4.785 4.881 4.757 4.881 15,414 +0.05(+1.00%)
Nov 12, 2009 4.867 4.902 4.798 4.833 39,038 -0.04(-0.85%)
Nov 11, 2009 4.764 4.888 4.743 4.874 50,712 +0.14(+2.91%)
Nov 10, 2009 4.668 4.743 4.612 4.736 50,372 +0.06(+1.18%)
Nov 09, 2009 4.619 4.709 4.551 4.681 95,593 +0.10(+2.10%)
Nov 06, 2009 4.661 4.681 4.509 4.585 122,236 -0.08(-1.77%)
Nov 05, 2009 4.372 4.668 4.310 4.668 229,438 +0.37(+8.65%)
Nov 04, 2009 4.461 4.489 4.254 4.296 79,120 -0.14(-3.11%)
Nov 03, 2009 4.172 4.571 4.103 4.433 79,016 +0.22(+5.23%)
Nov 02, 2009 4.296 4.365 3.683 4.213 122,287 -0.06(-1.29%)
Oct 30, 2009 4.406 4.495 4.248 4.268 52,892 -0.17(-3.88%)
Oct 29, 2009 4.461 4.530 4.337 4.440 74,369 +0.04(+0.94%)
Oct 28, 2009 4.495 4.578 4.399 4.399 25,115 -0.10(-2.14%)
Oct 27, 2009 4.447 4.612 4.447 4.495 23,396 +0.07(+1.56%)
Oct 26, 2009 4.509 4.647 4.427 4.427 17,200 -0.09(-1.98%)
Oct 23, 2009 4.557 4.591 4.509 4.516 49,644 -0.17(-3.67%)
Oct 22, 2009 4.564 4.702 4.489 4.688 38,781 +0.07(+1.49%)
Oct 21, 2009 4.750 4.812 4.592 4.619 38,510 -0.17(-3.59%)
Oct 20, 2009 4.757 4.847 4.736 4.791 49,139 -0.05(-1.00%)
Oct 19, 2009 4.778 4.867 4.729 4.840 33,473 +0.09(+1.88%)
Oct 16, 2009 4.750 4.819 4.716 4.750 28,485 -0.03(-0.58%)
Oct 15, 2009 4.895 4.908 4.778 4.778 45,818 -0.17(-3.48%)
Oct 14, 2009 4.860 4.950 4.844 4.950 28,367 +0.14(+2.86%)
Oct 13, 2009 4.702 4.888 4.688 4.812 40,739 +0.12(+2.49%)
Oct 12, 2009 4.696 4.833 4.695 4.695 54,121 +0.02(+0.44%)
Oct 09, 2009 4.647 4.695 4.592 4.674 20,548 +0.03(+0.59%)
Oct 08, 2009 4.626 4.729 4.585 4.647 40,545 +0.08(+1.66%)
Oct 07, 2009 4.619 4.640 4.475 4.571 48,029 -0.06(-1.19%)
Oct 06, 2009 4.640 4.771 4.544 4.626 45,274 +0.01(+0.30%)
Oct 05, 2009 4.571 4.702 4.530 4.612 51,026 +0.09(+1.98%)
Oct 02, 2009 4.482 4.709 4.482 4.523 27,278 +0.01(+0.31%)
Oct 01, 2009 4.606 4.654 4.495 4.509 36,542 -0.10(-2.24%)
Sep 30, 2009 4.716 4.716 4.551 4.612 32,763 -0.10(-2.19%)
Sep 29, 2009 4.764 4.915 4.695 4.716 39,055 -0.04(-0.87%)
Sep 28, 2009 4.647 4.819 4.599 4.757 62,712 +0.12(+2.67%)
Sep 25, 2009 4.674 4.681 4.564 4.633 54,708 -0.04(-0.88%)
Sep 24, 2009 4.688 4.922 4.654 4.674 35,155 +0.02(+0.44%)
Sep 23, 2009 4.874 4.977 4.578 4.654 60,004 -0.17(-3.57%)
Sep 22, 2009 4.908 4.964 4.709 4.826 49,504 -0.02(-0.43%)
Sep 21, 2009 4.860 4.922 4.723 4.847 64,271 -0.05(-0.98%)
Sep 18, 2009 4.612 4.936 4.612 4.895 93,424 +0.30(+6.60%)
Sep 17, 2009 4.564 4.606 4.489 4.592 62,372 +0.01(+0.15%)
Sep 16, 2009 4.564 4.612 4.475 4.585 31,634 +0.01(+0.30%)
Sep 15, 2009 4.502 4.626 4.420 4.571 41,453 -0.02(-0.45%)
Sep 14, 2009 4.502 4.674 4.502 4.592 54,746 -0.01(-0.30%)
Sep 11, 2009 4.640 4.743 4.578 4.606 59,429 -0.02(-0.45%)
Sep 10, 2009 4.537 4.626 4.523 4.626 25,959 +0.08(+1.82%)
Sep 09, 2009 4.592 4.592 4.447 4.544 37,300 -0.03(-0.75%)
Sep 08, 2009 4.606 4.640 4.509 4.578 25,492 -0.01(-0.30%)
Sep 04, 2009 4.612 4.661 4.544 4.592 25,908 -0.01(-0.30%)
Sep 03, 2009 4.668 4.709 4.502 4.606 78,456 -0.05(-1.04%)
Sep 02, 2009 4.544 4.688 4.482 4.654 39,931 -0.07(-1.46%)
Sep 01, 2009 4.723 4.908 4.626 4.723 43,718 +0.00(+0.00%)
Aug 31, 2009 4.778 4.881 4.654 4.723 49,402 -0.13(-2.70%)
Aug 28, 2009 5.218 5.218 4.716 4.853 49,851 -0.06(-1.12%)
Aug 27, 2009 4.908 4.984 4.695 4.908 23,016 -0.03(-0.56%)
Aug 26, 2009 5.019 5.046 4.833 4.936 76,135 -0.08(-1.51%)
Aug 25, 2009 5.026 5.129 4.888 5.012 55,308 -0.01(-0.27%)
Aug 24, 2009 4.750 5.032 4.626 5.026 62,917 +0.28(+5.80%)
Aug 21, 2009 4.757 4.764 4.585 4.750 39,710 +0.06(+1.17%)
Aug 20, 2009 4.681 4.702 4.551 4.695 25,180 -0.01(-0.29%)
Aug 19, 2009 4.619 4.709 4.619 4.709 22,024 +0.03(+0.74%)
Aug 18, 2009 4.654 4.736 4.599 4.674 48,660 +0.06(+1.34%)
Aug 17, 2009 4.523 4.612 4.475 4.612 39,189 +0.07(+1.52%)
Aug 14, 2009 4.709 4.709 4.523 4.544 19,046 -0.18(-3.79%)
Aug 13, 2009 4.612 4.750 4.578 4.723 20,079 +0.12(+2.69%)
Aug 12, 2009 4.626 4.640 4.571 4.599 38,810 -0.03(-0.74%)
Aug 11, 2009 4.647 4.647 4.489 4.633 51,960 -0.06(-1.17%)
Aug 10, 2009 4.853 4.853 4.585 4.688 61,792 -0.21(-4.22%)
Aug 07, 2009 4.612 4.915 4.557 4.895 73,435 +0.36(+8.05%)
Aug 06, 2009 4.674 4.805 4.482 4.530 73,375 -0.14(-2.95%)
Aug 05, 2009 4.668 4.902 4.606 4.668 95,617 -0.02(-0.44%)
Aug 04, 2009 4.812 4.833 4.668 4.688 43,613 -0.08(-1.73%)
Aug 03, 2009 4.681 4.847 4.544 4.771 82,399 +0.07(+1.46%)
Jul 31, 2009 4.853 4.853 4.599 4.702 36,740 -0.16(-3.26%)
Jul 30, 2009 4.785 4.874 4.709 4.860 34,843 +0.17(+3.52%)
Jul 29, 2009 4.619 4.778 4.544 4.695 46,442 +0.05(+1.04%)
Jul 28, 2009 4.709 4.736 4.578 4.647 28,395 -0.03(-0.74%)
Jul 27, 2009 4.750 4.771 4.635 4.681 27,860 -0.10(-2.16%)
Jul 24, 2009 4.847 4.847 4.564 4.785 48,455 -0.06(-1.28%)
Jul 23, 2009 4.764 4.991 4.743 4.847 53,078 +0.06(+1.15%)
Jul 22, 2009 4.420 4.860 4.406 4.791 110,113 +0.30(+6.58%)
Jul 21, 2009 4.537 4.611 4.310 4.495 34,819 -0.06(-1.21%)
Jul 20, 2009 4.812 4.908 4.213 4.551 233,203 -0.24(-5.03%)
Jul 17, 2009 4.881 4.929 4.764 4.791 57,705 -0.08(-1.69%)
Jul 16, 2009 4.750 4.881 4.661 4.874 47,968 +0.10(+2.02%)
Jul 15, 2009 4.750 4.902 4.702 4.778 38,964 +0.11(+2.36%)
Jul 14, 2009 4.957 4.998 4.592 4.668 53,744 -0.35(-7.00%)
Jul 13, 2009 4.551 5.019 4.551 5.019 47,181 +0.57(+12.85%)
Jul 10, 2009 4.578 4.668 4.413 4.447 68,239 -0.18(-3.87%)
Jul 09, 2009 4.819 4.915 4.619 4.626 37,861 -0.20(-4.14%)
Jul 08, 2009 4.840 5.087 4.798 4.826 69,224 +0.01(+0.29%)
Jul 07, 2009 5.046 5.046 4.805 4.812 65,893 -0.23(-4.64%)
Jul 06, 2009 4.853 5.087 4.785 5.046 71,576 +0.09(+1.81%)
Jul 02, 2009 5.163 5.198 4.957 4.957 65,152 -0.31(-5.88%)
Jul 01, 2009 5.143 5.363 4.970 5.266 100,993 +0.19(+3.66%)
Jun 30, 2009 5.232 5.404 5.039 5.081 112,665 -0.13(-2.51%)
Jun 29, 2009 5.026 5.590 4.929 5.211 102,055 +0.20(+3.98%)
Jun 26, 2009 4.847 5.074 4.654 5.012 294,082 +0.12(+2.54%)
Jun 25, 2009 4.743 4.888 4.709 4.888 70,146 +0.23(+5.03%)
Jun 24, 2009 4.674 4.819 4.647 4.654 61,758 +0.01(+0.30%)
Jun 23, 2009 5.094 5.170 4.599 4.640 140,868 -0.43(-8.42%)
Jun 22, 2009 5.280 5.370 5.067 5.067 129,271 -0.21(-4.04%)
Jun 19, 2009 5.397 5.494 5.266 5.280 141,500 -0.02(-0.39%)
Jun 18, 2009 5.439 5.507 5.260 5.301 27,530 -0.16(-2.90%)
Jun 17, 2009 5.163 5.466 5.163 5.459 59,518 +0.31(+6.02%)
Jun 16, 2009 5.487 5.487 5.149 5.149 83,413 -0.32(-5.79%)
Jun 15, 2009 5.404 5.480 5.253 5.466 40,403 +0.06(+1.15%)
Jun 12, 2009 5.624 5.680 5.322 5.404 61,563 -0.17(-2.97%)
Jun 11, 2009 5.239 5.686 5.239 5.569 161,672 +0.34(+6.59%)
Jun 10, 2009 5.335 5.370 5.149 5.225 90,648 -0.08(-1.56%)
Jun 09, 2009 5.459 5.459 5.260 5.308 61,222 -0.10(-1.91%)
Jun 08, 2009 5.143 5.569 5.108 5.411 143,811 +0.09(+1.68%)
Jun 05, 2009 5.328 5.397 5.273 5.322 77,358 +0.03(+0.52%)
Jun 04, 2009 5.101 5.439 5.101 5.294 95,208 +0.21(+4.20%)
Jun 03, 2009 5.108 5.232 5.019 5.081 87,823 +0.00(+0.00%)
Jun 02, 2009 5.039 5.260 4.998 5.081 109,279 +0.09(+1.79%)
Jun 01, 2009 5.411 5.721 4.860 4.991 400,661 -0.25(-4.73%)
May 29, 2009 5.852 5.920 4.785 5.239 530,739 -0.50(-8.64%)
May 28, 2009 5.755 6.017 5.638 5.735 47,094 +0.08(+1.34%)
May 27, 2009 5.769 5.872 5.624 5.659 67,863 -0.10(-1.79%)
May 26, 2009 5.680 6.134 5.680 5.762 92,602 +0.09(+1.58%)
May 22, 2009 6.072 6.072 5.645 5.673 95,869 -0.35(-5.83%)
May 21, 2009 6.340 6.554 5.941 6.024 98,993 -0.34(-5.30%)
May 20, 2009 6.953 7.015 6.340 6.361 106,051 -0.53(-7.69%)
May 19, 2009 7.118 7.277 6.850 6.891 35,187 -0.16(-2.25%)
May 18, 2009 6.781 7.056 6.747 7.050 33,406 +0.36(+5.35%)
May 15, 2009 6.719 6.932 6.678 6.692 41,803 -0.03(-0.41%)
May 14, 2009 6.588 6.919 6.581 6.719 43,503 +0.14(+2.20%)
May 13, 2009 6.822 6.877 6.519 6.574 51,226 -0.34(-4.88%)
May 12, 2009 6.946 7.139 6.829 6.912 43,920 +0.01(+0.20%)
May 11, 2009 6.774 7.050 6.657 6.898 29,642 +0.01(+0.20%)
May 08, 2009 6.912 7.139 6.884 6.884 46,797 +0.12(+1.73%)
May 07, 2009 6.657 6.994 6.637 6.767 72,876 -0.17(-2.38%)
May 06, 2009 7.407 7.407 6.919 6.932 62,003 -0.45(-6.06%)
May 05, 2009 8.220 8.220 7.187 7.380 55,681 -0.94(-11.26%)
May 04, 2009 8.254 8.550 7.931 8.316 50,169 +0.13(+1.60%)
May 01, 2009 8.309 8.564 8.020 8.185 52,448 -0.15(-1.82%)
Apr 30, 2009 8.881 9.191 8.337 8.337 64,881 -0.51(-5.76%)
Apr 29, 2009 8.426 8.991 8.426 8.846 29,374 +0.38(+4.47%)
Apr 28, 2009 8.137 8.667 8.000 8.468 42,363 +0.23(+2.76%)
Apr 27, 2009 8.392 8.433 8.062 8.240 69,516 -0.35(-4.09%)
Apr 24, 2009 8.151 8.826 8.137 8.592 82,913 +0.54(+6.76%)
Apr 23, 2009 8.206 8.261 7.979 8.048 25,565 -0.17(-2.09%)
Apr 22, 2009 8.185 8.598 8.082 8.220 69,724 -0.12(-1.49%)
Apr 21, 2009 7.779 8.605 7.779 8.344 28,871 +0.53(+6.78%)
Apr 20, 2009 7.979 7.979 7.573 7.814 30,459 -0.40(-4.86%)
Apr 17, 2009 8.137 8.240 7.573 8.213 33,187 +0.10(+1.27%)
Apr 16, 2009 7.827 8.151 7.621 8.110 42,415 +0.33(+4.25%)
Apr 15, 2009 7.883 7.896 7.573 7.779 33,560 -0.19(-2.42%)
Apr 14, 2009 7.958 8.151 7.869 7.972 16,209 -0.14(-1.70%)
Apr 13, 2009 8.096 8.110 7.642 8.110 26,872 +0.02(+0.26%)
Apr 09, 2009 8.117 8.220 7.772 8.089 38,056 +0.41(+5.38%)
Apr 08, 2009 7.318 8.006 7.263 7.676 61,957 +0.41(+5.59%)
Apr 07, 2009 7.779 7.779 7.118 7.270 53,646 -0.61(-7.69%)
Apr 06, 2009 7.958 8.082 7.588 7.876 23,155 -0.12(-1.55%)
Apr 03, 2009 7.593 8.096 7.593 8.000 39,572 +0.36(+4.78%)
Apr 02, 2009 7.401 7.834 6.822 7.635 53,616 +0.34(+4.62%)
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.