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

Valhi Inc (NY: VHI )

27.62 +0.50 (+1.84%)
Streaming Delayed Price Updated: 9:30 AM 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, 2008 5.143 5.226 4.987 5.116 359,328 +0.02(+0.30%)
Mar 28, 2008 5.094 5.289 5.094 5.101 187,892 +0.01(+0.13%)
Mar 27, 2008 5.217 5.250 5.060 5.094 424,244 -0.09(-1.73%)
Mar 26, 2008 5.009 5.250 5.009 5.184 546,763 +0.14(+2.82%)
Mar 25, 2008 4.992 5.112 4.987 5.042 928,035 +0.04(+0.88%)
Mar 24, 2008 4.974 5.114 4.972 4.998 1,072,955 +0.02(+0.48%)
Mar 21, 2008 5.042 5.197 4.882 4.974 897,863 +0.00(+0.00%)
Mar 20, 2008 5.042 5.197 4.882 4.974 897,863 +0.09(+1.74%)
Mar 19, 2008 4.900 5.051 4.845 4.889 325,955 +0.04(+0.86%)
Mar 18, 2008 4.812 4.983 4.681 4.847 387,214 +0.04(+0.73%)
Mar 17, 2008 4.681 4.952 4.539 4.812 355,213 +0.00(+0.00%)
Mar 14, 2008 4.784 5.140 4.784 4.812 442,531 -0.28(-5.46%)
Mar 13, 2008 4.832 5.140 4.701 5.090 711,337 +0.21(+4.35%)
Mar 12, 2008 4.801 4.983 4.747 4.878 239,094 +0.08(+1.59%)
Mar 11, 2008 4.482 4.806 4.473 4.801 548,135 +0.42(+9.70%)
Mar 10, 2008 4.353 4.451 4.311 4.377 283,439 +0.06(+1.32%)
Mar 07, 2008 4.430 4.458 4.209 4.320 352,927 -0.11(-2.47%)
Mar 06, 2008 4.554 4.714 4.430 4.430 213,951 -0.14(-3.11%)
Mar 05, 2008 4.360 4.576 4.272 4.572 259,667 +0.19(+4.24%)
Mar 04, 2008 4.309 4.447 4.220 4.386 208,922 +0.04(+1.01%)
Mar 03, 2008 4.222 4.351 4.174 4.342 241,380 +0.11(+2.69%)
Feb 29, 2008 4.296 4.397 4.163 4.228 486,418 -0.11(-2.57%)
Feb 28, 2008 4.390 4.447 4.246 4.340 376,307 -0.07(-1.54%)
Feb 27, 2008 4.353 4.508 4.329 4.408 224,922 +0.02(+0.50%)
Feb 26, 2008 4.486 4.565 4.377 4.386 264,238 -0.12(-2.76%)
Feb 25, 2008 4.471 4.517 4.285 4.510 201,150 +0.12(+2.69%)
Feb 22, 2008 4.283 4.419 4.195 4.392 229,768 +0.11(+2.50%)
Feb 21, 2008 4.355 4.416 4.252 4.285 383,100 -0.06(-1.41%)
Feb 20, 2008 4.139 4.351 4.139 4.346 184,235 +0.19(+4.58%)
Feb 19, 2008 4.174 4.215 4.154 4.156 197,493 +0.03(+0.69%)
Feb 18, 2008 4.134 4.165 4.010 4.128 0 +0.00(+0.00%)
Feb 15, 2008 4.134 4.165 4.010 4.128 278,410 -0.03(-0.68%)
Feb 14, 2008 4.281 4.392 4.141 4.156 266,067 -0.11(-2.56%)
Feb 13, 2008 4.158 4.305 4.088 4.265 201,607 +0.20(+4.89%)
Feb 12, 2008 4.025 4.117 4.023 4.066 130,747 +0.06(+1.42%)
Feb 11, 2008 3.937 4.012 3.876 4.010 120,233 +0.07(+1.72%)
Feb 08, 2008 3.961 4.016 3.929 3.942 166,319 -0.01(-0.22%)
Feb 07, 2008 3.950 4.018 3.896 3.950 186,521 -0.01(-0.17%)
Feb 06, 2008 3.975 4.077 3.828 3.957 531,220 +0.02(+0.50%)
Feb 05, 2008 3.883 3.964 3.848 3.937 435,216 -0.00(-0.11%)
Feb 04, 2008 3.806 3.970 3.756 3.942 379,443 +0.13(+3.44%)
Feb 01, 2008 3.611 3.867 3.611 3.810 423,330 +0.24(+6.87%)
Jan 31, 2008 3.419 3.638 3.399 3.565 267,896 +0.09(+2.64%)
Jan 30, 2008 3.428 3.629 3.375 3.474 357,042 +0.06(+1.79%)
Jan 29, 2008 3.489 3.489 3.380 3.412 212,579 -0.07(-1.89%)
Jan 28, 2008 3.281 3.495 3.226 3.478 378,986 +0.17(+5.30%)
Jan 25, 2008 3.443 3.463 3.279 3.303 608,023 -0.10(-3.08%)
Jan 24, 2008 3.452 3.506 3.377 3.408 375,785 -0.03(-0.83%)
Jan 23, 2008 3.150 3.467 3.106 3.436 406,415 +0.21(+6.44%)
Jan 22, 2008 3.030 3.318 2.894 3.229 629,510 +0.05(+1.72%)
Jan 21, 2008 3.174 3.248 3.025 3.174 0 +0.00(+0.00%)
Jan 18, 2008 3.174 3.248 3.025 3.174 436,588 -0.00(-0.07%)
Jan 17, 2008 3.268 3.310 3.174 3.176 355,213 -0.09(-2.75%)
Jan 16, 2008 3.303 3.303 3.113 3.266 522,991 -0.03(-0.80%)
Jan 15, 2008 3.229 3.331 3.229 3.292 369,842 +0.01(+0.33%)
Jan 14, 2008 3.307 3.412 3.176 3.281 324,583 +0.00(+0.07%)
Jan 11, 2008 3.261 3.401 3.261 3.279 181,492 -0.01(-0.20%)
Jan 10, 2008 3.141 3.340 3.106 3.285 224,922 +0.10(+3.16%)
Jan 09, 2008 3.102 3.259 3.065 3.185 281,610 +0.09(+2.97%)
Jan 08, 2008 3.270 3.356 3.093 3.093 292,125 -0.19(-5.86%)
Jan 07, 2008 3.303 3.318 3.089 3.285 717,741 +0.02(+0.47%)
Jan 04, 2008 3.314 3.336 3.139 3.270 384,471 -0.11(-3.17%)
Jan 03, 2008 3.375 3.454 3.316 3.377 242,295 -0.01(-0.39%)
Jan 02, 2008 3.474 3.491 3.351 3.390 323,614 -0.10(-2.76%)
Jan 01, 2008 3.495 3.583 3.456 3.487 0 +0.00(+0.00%)
Dec 31, 2007 3.495 3.583 3.456 3.487 214,865 -0.06(-1.73%)
Dec 28, 2007 3.598 3.673 3.544 3.548 205,722 +0.00(+0.12%)
Dec 27, 2007 3.782 3.806 3.491 3.544 336,012 -0.24(-6.30%)
Dec 26, 2007 3.780 3.845 3.756 3.782 273,839 -0.04(-0.92%)
Dec 24, 2007 3.673 3.817 3.616 3.817 92,346 +0.20(+5.57%)
Dec 21, 2007 3.611 3.773 3.611 3.616 463,103 +0.08(+2.29%)
Dec 20, 2007 3.686 3.725 3.478 3.535 382,643 -0.10(-2.88%)
Dec 19, 2007 3.526 3.657 3.478 3.640 256,467 +0.13(+3.74%)
Dec 18, 2007 3.664 3.664 3.500 3.509 497,847 -0.08(-2.25%)
Dec 17, 2007 3.839 3.902 3.565 3.590 414,187 -0.26(-6.87%)
Dec 14, 2007 3.937 4.007 3.832 3.854 274,296 -0.16(-3.93%)
Dec 13, 2007 3.937 4.031 3.865 4.012 253,266 +0.02(+0.55%)
Dec 12, 2007 4.093 4.136 3.907 3.990 256,009 +0.04(+0.94%)
Dec 11, 2007 4.360 4.379 3.953 3.953 458,074 -0.38(-8.78%)
Dec 10, 2007 4.099 4.346 4.069 4.333 268,810 +0.24(+5.94%)
Dec 07, 2007 4.125 4.125 4.027 4.090 151,320 +0.04(+0.92%)
Dec 06, 2007 3.937 4.064 3.920 4.053 191,550 +0.08(+2.09%)
Dec 05, 2007 3.933 3.992 3.850 3.970 205,356 +0.09(+2.25%)
Dec 04, 2007 3.964 4.106 3.856 3.883 291,211 -0.15(-3.74%)
Dec 03, 2007 3.981 4.066 3.894 4.034 420,130 +0.03(+0.65%)
Nov 30, 2007 4.211 4.379 3.981 4.007 419,216 -0.12(-2.97%)
Nov 29, 2007 4.281 4.401 4.130 4.130 251,895 -0.15(-3.53%)
Nov 28, 2007 4.160 4.333 4.160 4.281 245,952 +0.16(+3.98%)
Nov 27, 2007 4.047 4.233 3.996 4.117 319,555 +0.06(+1.51%)
Nov 26, 2007 4.318 4.351 4.049 4.055 347,441 -0.30(-6.83%)
Nov 23, 2007 4.228 4.438 4.154 4.353 183,321 +0.11(+2.58%)
Nov 21, 2007 4.384 4.521 4.134 4.244 387,214 -0.18(-4.15%)
Nov 20, 2007 4.397 4.519 4.349 4.427 264,238 +0.00(+0.05%)
Nov 19, 2007 4.467 4.500 4.368 4.425 278,867 -0.16(-3.48%)
Nov 16, 2007 4.644 4.720 4.548 4.585 268,810 -0.06(-1.27%)
Nov 15, 2007 4.843 4.843 4.561 4.644 363,899 -0.20(-4.11%)
Nov 14, 2007 4.941 5.011 4.812 4.843 217,608 -0.10(-2.12%)
Nov 13, 2007 4.891 4.985 4.836 4.948 326,869 +0.06(+1.21%)
Nov 12, 2007 4.944 5.123 4.874 4.889 341,508 -0.13(-2.53%)
Nov 09, 2007 4.957 5.086 4.834 5.016 441,617 -0.04(-0.78%)
Nov 08, 2007 5.140 5.189 4.893 5.055 378,071 -0.03(-0.64%)
Nov 07, 2007 5.014 5.353 5.014 5.088 269,358 -0.24(-4.44%)
Nov 06, 2007 5.254 5.357 5.154 5.324 335,555 +0.02(+0.29%)
Nov 05, 2007 5.394 5.425 5.287 5.309 216,465 -0.15(-2.76%)
Nov 02, 2007 5.490 5.530 5.403 5.460 242,295 -0.11(-1.96%)
Nov 01, 2007 5.797 5.851 5.525 5.569 379,443 -0.27(-4.61%)
Oct 31, 2007 5.834 5.880 5.766 5.838 325,498 +0.06(+1.10%)
Oct 30, 2007 5.759 5.871 5.720 5.775 304,468 -0.02(-0.38%)
Oct 29, 2007 5.687 5.843 5.635 5.797 689,398 +0.12(+2.16%)
Oct 26, 2007 5.477 5.696 5.407 5.674 806,431 +0.25(+4.64%)
Oct 25, 2007 5.431 5.514 5.278 5.423 615,795 -0.01(-0.16%)
Oct 24, 2007 5.469 5.521 5.232 5.431 633,167 +0.06(+1.06%)
Oct 23, 2007 5.031 5.449 4.955 5.374 1,013,524 +0.34(+6.73%)
Oct 22, 2007 5.186 5.512 4.948 5.035 1,120,500 -0.15(-2.87%)
Oct 19, 2007 5.038 5.186 4.885 5.184 1,467,028 +0.12(+2.38%)
Oct 18, 2007 4.944 5.090 4.849 5.064 458,531 +0.14(+2.89%)
Oct 17, 2007 5.031 5.103 4.867 4.922 724,142 -0.02(-0.35%)
Oct 16, 2007 4.998 5.154 4.922 4.939 1,484,400 -0.13(-2.59%)
Oct 15, 2007 5.075 5.256 4.946 5.070 1,682,350 -0.04(-0.73%)
Oct 12, 2007 5.064 5.324 5.059 5.108 1,133,758 +0.06(+1.17%)
Oct 11, 2007 5.300 5.300 4.994 5.049 610,309 -0.14(-2.74%)
Oct 10, 2007 5.160 5.226 5.070 5.191 201,150 +0.06(+1.19%)
Oct 09, 2007 5.086 5.269 5.086 5.129 218,065 +0.00(+0.04%)
Oct 08, 2007 5.189 5.213 5.042 5.127 257,381 -0.14(-2.58%)
Oct 05, 2007 5.329 5.342 5.105 5.263 341,956 +0.02(+0.42%)
Oct 04, 2007 5.283 5.335 5.125 5.241 170,063 -0.04(-0.75%)
Oct 03, 2007 5.490 5.547 5.140 5.280 306,754 -0.22(-4.05%)
Oct 02, 2007 5.436 5.525 5.412 5.504 189,721 +0.11(+1.99%)
Oct 01, 2007 5.193 5.418 5.062 5.396 319,098 +0.20(+3.87%)
Sep 28, 2007 5.458 5.674 5.195 5.195 291,668 -0.30(-5.49%)
Sep 27, 2007 5.309 5.510 5.250 5.497 353,842 +0.17(+3.16%)
Sep 26, 2007 5.294 5.409 5.154 5.329 367,557 +0.01(+0.12%)
Sep 25, 2007 5.350 5.473 5.090 5.322 523,448 -0.07(-1.38%)
Sep 24, 2007 5.600 5.683 5.280 5.396 381,729 -0.11(-1.91%)
Sep 21, 2007 5.407 5.633 5.379 5.501 417,387 +0.09(+1.74%)
Sep 20, 2007 5.228 5.420 5.138 5.407 371,671 +0.14(+2.62%)
Sep 19, 2007 5.151 5.359 5.044 5.269 382,643 +0.15(+2.90%)
Sep 18, 2007 4.871 5.164 4.790 5.121 352,013 +0.25(+5.12%)
Sep 17, 2007 4.913 5.035 4.777 4.871 339,213 -0.05(-0.93%)
Sep 14, 2007 4.830 4.976 4.729 4.917 194,750 +0.02(+0.49%)
Sep 13, 2007 4.799 4.959 4.659 4.893 283,439 +0.13(+2.66%)
Sep 12, 2007 5.051 5.051 4.747 4.766 368,014 -0.18(-3.71%)
Sep 11, 2007 4.784 4.972 4.742 4.950 272,010 +0.17(+3.48%)
Sep 10, 2007 4.760 4.795 4.589 4.784 314,526 -0.07(-1.49%)
Sep 07, 2007 5.031 5.031 4.723 4.856 307,669 -0.23(-4.52%)
Sep 06, 2007 5.003 5.208 4.801 5.086 578,765 +0.08(+1.66%)
Sep 05, 2007 5.173 5.193 4.814 5.003 389,043 -0.23(-4.31%)
Sep 04, 2007 5.226 5.449 5.136 5.228 384,929 +0.09(+1.70%)
Aug 31, 2007 5.031 5.232 4.865 5.140 531,220 +0.15(+2.93%)
Aug 30, 2007 4.605 5.018 4.605 4.994 446,645 +0.33(+7.18%)
Aug 29, 2007 4.580 4.701 4.401 4.659 375,785 +0.21(+4.62%)
Aug 28, 2007 4.482 4.626 4.362 4.454 422,416 -0.11(-2.35%)
Aug 27, 2007 4.631 4.760 4.504 4.561 398,186 -0.14(-2.93%)
Aug 24, 2007 4.408 4.699 4.335 4.699 344,699 +0.28(+6.28%)
Aug 23, 2007 4.340 4.572 4.206 4.421 359,328 +0.18(+4.34%)
Aug 22, 2007 4.325 4.335 4.160 4.237 384,014 -0.06(-1.48%)
Aug 21, 2007 4.430 4.497 4.222 4.300 410,987 -0.13(-2.96%)
Aug 20, 2007 4.475 4.550 4.233 4.432 582,879 -0.06(-1.36%)
Aug 17, 2007 4.545 4.812 4.338 4.493 1,185,417 -0.03(-0.68%)
Aug 16, 2007 3.931 4.552 3.931 4.524 727,342 +0.53(+13.38%)
Aug 15, 2007 4.163 4.261 3.979 3.990 387,214 -0.16(-3.90%)
Aug 14, 2007 4.276 4.567 4.064 4.152 910,206 -0.17(-4.00%)
Aug 13, 2007 4.747 4.747 4.222 4.325 792,716 -0.25(-5.41%)
Aug 10, 2007 4.690 4.834 4.045 4.572 975,123 -0.24(-4.96%)
Aug 09, 2007 4.335 5.020 3.224 4.810 1,497,657 +0.13(+2.85%)
Aug 08, 2007 3.743 4.716 3.697 4.677 1,344,509 +0.99(+26.96%)
Aug 07, 2007 3.574 3.902 3.522 3.684 646,424 +0.07(+1.81%)
Aug 06, 2007 3.334 3.664 3.235 3.618 444,817 +0.27(+7.96%)
Aug 03, 2007 3.434 3.705 3.338 3.351 350,642 -0.35(-9.56%)
Aug 02, 2007 3.480 3.710 3.439 3.705 331,441 +0.19(+5.55%)
Aug 01, 2007 3.395 3.570 3.395 3.511 292,582 -0.08(-2.19%)
Jul 31, 2007 3.655 3.662 3.465 3.590 371,671 -0.03(-0.73%)
Jul 30, 2007 3.445 3.697 3.393 3.616 215,322 +0.12(+3.31%)
Jul 27, 2007 3.653 3.653 3.382 3.500 382,643 -0.17(-4.76%)
Jul 26, 2007 3.762 3.872 3.629 3.675 537,620 -0.23(-5.99%)
Jul 25, 2007 3.911 3.953 3.848 3.909 346,527 +0.02(+0.51%)
Jul 24, 2007 3.918 3.964 3.804 3.889 326,869 -0.10(-2.47%)
Jul 23, 2007 3.948 4.014 3.924 3.988 234,523 +0.04(+0.89%)
Jul 20, 2007 3.961 3.981 3.889 3.953 326,869 -0.04(-0.99%)
Jul 19, 2007 4.263 4.263 3.946 3.992 564,593 -0.16(-3.90%)
Jul 18, 2007 4.143 4.165 3.970 4.154 352,013 +0.01(+0.32%)
Jul 17, 2007 4.101 4.220 4.095 4.141 333,727 +0.06(+1.39%)
Jul 16, 2007 3.966 4.097 3.843 4.084 538,992 +0.10(+2.47%)
Jul 13, 2007 3.946 4.040 3.872 3.985 318,640 +0.03(+0.66%)
Jul 12, 2007 3.966 4.086 3.876 3.959 370,757 +0.04(+0.89%)
Jul 11, 2007 3.935 4.025 3.878 3.924 493,276 +0.08(+1.99%)
Jul 10, 2007 4.471 4.471 3.835 3.848 923,921 -0.67(-14.90%)
Jul 09, 2007 3.664 4.539 3.655 4.521 1,675,493 +0.87(+23.77%)
Jul 06, 2007 3.590 3.692 3.561 3.653 414,187 +0.07(+1.95%)
Jul 05, 2007 3.511 3.594 3.474 3.583 238,180 +0.07(+2.12%)
Jul 03, 2007 3.526 3.544 3.493 3.509 145,377 -0.03(-0.93%)
Jul 02, 2007 3.587 3.587 3.471 3.541 608,023 -0.02(-0.67%)
Jun 29, 2007 3.445 3.574 3.371 3.565 947,236 +0.15(+4.42%)
Jun 28, 2007 3.314 3.609 3.314 3.415 533,963 +0.08(+2.50%)
Jun 27, 2007 3.397 3.404 3.268 3.331 823,803 -0.09(-2.50%)
Jun 26, 2007 3.522 3.555 3.336 3.417 493,276 -0.09(-2.68%)
Jun 25, 2007 3.443 3.576 3.443 3.511 886,434 +0.07(+1.90%)
Jun 22, 2007 3.592 3.631 3.436 3.445 2,432,093 -0.19(-5.12%)
Jun 21, 2007 3.587 3.662 3.496 3.631 338,298 +0.10(+2.72%)
Jun 20, 2007 3.533 3.576 3.493 3.535 266,067 -0.03(-0.98%)
Jun 19, 2007 3.544 3.622 3.504 3.570 376,700 +0.01(+0.25%)
Jun 18, 2007 3.522 3.660 3.522 3.561 490,076 -0.00(-0.06%)
Jun 15, 2007 3.471 3.563 3.408 3.563 860,833 +0.19(+5.78%)
Jun 14, 2007 3.373 3.399 3.325 3.369 385,386 -0.01(-0.26%)
Jun 13, 2007 3.347 3.421 3.281 3.377 270,639 +0.06(+1.91%)
Jun 12, 2007 3.301 3.325 3.281 3.314 279,325 +0.03(+0.93%)
Jun 11, 2007 3.277 3.310 3.277 3.283 160,006 -0.02(-0.46%)
Jun 08, 2007 3.310 3.310 3.231 3.299 215,322 -0.00(-0.07%)
Jun 07, 2007 3.336 3.345 3.196 3.301 417,844 -0.04(-1.05%)
Jun 06, 2007 3.388 3.412 3.268 3.336 599,794 -0.11(-3.11%)
Jun 05, 2007 3.412 3.460 3.412 3.443 198,864 +0.01(+0.32%)
Jun 04, 2007 3.373 3.441 3.345 3.432 308,126 +0.05(+1.62%)
Jun 01, 2007 3.369 3.415 3.340 3.377 462,646 +0.02(+0.46%)
May 31, 2007 3.327 3.390 3.327 3.362 270,181 +0.04(+1.05%)
May 30, 2007 3.277 3.373 3.218 3.327 388,586 +0.03(+0.86%)
May 29, 2007 3.351 3.358 3.268 3.299 327,326 -0.09(-2.52%)
May 25, 2007 3.329 3.388 3.299 3.384 160,006 +0.09(+2.65%)
May 24, 2007 3.303 3.338 3.268 3.296 352,470 -0.03(-0.99%)
May 23, 2007 3.434 3.434 3.266 3.329 397,272 -0.07(-2.12%)
May 22, 2007 3.347 3.415 3.259 3.401 533,506 +0.02(+0.71%)
May 21, 2007 3.325 3.377 3.231 3.377 513,848 +0.04(+1.05%)
May 18, 2007 3.327 3.347 3.238 3.342 430,188 +0.06(+1.80%)
May 17, 2007 3.474 3.323 2.774 3.283 1,411,665 -0.08(-2.34%)
May 16, 2007 3.430 3.539 3.307 3.362 934,893 -0.07(-1.98%)
May 15, 2007 3.487 3.537 3.410 3.430 227,208 -0.06(-1.82%)
May 14, 2007 3.565 3.651 3.356 3.493 845,289 -0.10(-2.68%)
May 11, 2007 3.572 3.677 3.529 3.590 300,354 +0.00(+0.06%)
May 10, 2007 3.668 3.670 3.550 3.587 210,750 -0.13(-3.42%)
May 09, 2007 3.762 3.773 3.598 3.714 363,899 +0.01(+0.18%)
May 08, 2007 3.732 3.806 3.616 3.708 330,984 +0.01(+0.36%)
May 07, 2007 3.743 3.745 3.646 3.695 375,328 +0.05(+1.32%)
May 04, 2007 3.609 3.664 3.524 3.646 330,984 +0.04(+1.09%)
May 03, 2007 3.561 3.638 3.474 3.607 515,219 +0.05(+1.29%)
May 02, 2007 3.533 3.609 3.347 3.561 816,488 +0.03(+0.80%)
May 01, 2007 3.633 3.681 3.419 3.533 783,573 -0.14(-3.75%)
Apr 30, 2007 3.716 3.773 3.649 3.670 646,882 -0.07(-1.93%)
Apr 27, 2007 3.806 3.872 3.710 3.743 411,444 -0.10(-2.67%)
Apr 26, 2007 3.942 3.942 3.730 3.845 340,355 -0.10(-2.50%)
Apr 25, 2007 3.723 3.979 3.649 3.944 830,203 +0.17(+4.58%)
Apr 24, 2007 3.756 3.810 3.633 3.771 654,196 -0.03(-0.69%)
Apr 23, 2007 3.861 3.861 3.775 3.797 372,585 -0.01(-0.17%)
Apr 20, 2007 3.813 3.894 3.738 3.804 365,271 -0.06(-1.47%)
Apr 19, 2007 3.905 4.027 3.769 3.861 854,432 -0.03(-0.84%)
Apr 18, 2007 3.797 3.933 3.734 3.894 816,488 +0.10(+2.53%)
Apr 17, 2007 3.863 3.894 3.732 3.797 530,763 -0.12(-3.07%)
Apr 16, 2007 3.933 4.082 3.808 3.918 583,793 +0.00(+0.06%)
Apr 13, 2007 4.101 4.163 3.898 3.915 614,423 -0.11(-2.77%)
Apr 12, 2007 3.804 4.055 3.710 4.027 977,866 +0.29(+7.72%)
Apr 11, 2007 3.817 3.837 3.579 3.738 909,749 -0.13(-3.45%)
Apr 10, 2007 4.279 4.316 3.642 3.872 1,188,160 -0.41(-9.51%)
Apr 09, 2007 4.158 4.427 4.158 4.279 704,941 +0.12(+2.89%)
Apr 05, 2007 4.403 4.526 3.981 4.158 1,599,147 -0.08(-1.96%)
Apr 04, 2007 3.924 4.874 3.924 4.241 3,982,325 +0.32(+8.14%)
Apr 03, 2007 3.259 3.983 3.259 3.922 1,370,110 +0.66(+20.34%)
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.