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

NL Industries (NY: NL )

7.350 +0.070 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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, 2016 4.932 5.261 4.932 5.137 33,378 +0.25(+5.04%)
Nov 29, 2016 4.932 5.096 4.850 4.891 15,368 -0.12(-2.46%)
Nov 28, 2016 5.548 5.548 4.932 5.014 25,377 -0.49(-8.96%)
Nov 25, 2016 5.507 5.514 5.425 5.507 25,067 +0.00(+0.00%)
Nov 23, 2016 5.507 5.507 5.507 0 +0.16(+3.08%)
Nov 22, 2016 5.137 5.425 4.973 5.343 65,265 +0.21(+4.00%)
Nov 21, 2016 5.261 5.343 4.891 5.137 36,834 -0.08(-1.57%)
Nov 18, 2016 5.014 5.261 4.973 5.220 25,472 +0.25(+4.96%)
Nov 17, 2016 4.726 5.137 4.603 4.973 63,394 +0.29(+6.14%)
Nov 16, 2016 4.603 4.685 4.357 4.685 41,137 +0.00(+0.00%)
Nov 15, 2016 4.768 4.891 4.521 4.685 42,175 -0.16(-3.39%)
Nov 14, 2016 4.439 4.973 4.233 4.850 98,268 +0.33(+7.27%)
Nov 11, 2016 3.904 4.521 3.863 4.521 69,589 +0.58(+14.58%)
Nov 10, 2016 3.617 4.274 3.617 3.946 107,692 +0.33(+9.09%)
Nov 09, 2016 3.165 3.617 3.165 3.617 39,216 +0.37(+11.39%)
Nov 08, 2016 3.206 3.576 3.206 3.247 87,832 +0.33(+11.27%)
Nov 07, 2016 2.754 2.918 2.713 2.918 66,212 +0.12(+4.41%)
Nov 04, 2016 2.774 2.836 2.754 2.795 18,105 +0.04(+1.49%)
Nov 03, 2016 2.713 2.795 2.713 2.754 12,410 +0.08(+3.08%)
Nov 02, 2016 2.630 2.713 2.630 2.671 7,209 +0.04(+1.56%)
Nov 01, 2016 2.589 2.671 2.548 2.630 21,412 +0.00(+0.00%)
Oct 31, 2016 2.754 2.754 2.630 2.630 23,706 -0.08(-3.03%)
Oct 28, 2016 2.754 2.795 2.671 2.713 19,700 -0.04(-1.49%)
Oct 27, 2016 2.836 2.877 2.754 2.754 13,237 -0.04(-1.47%)
Oct 26, 2016 2.918 2.918 2.795 2.795 6,560 -0.12(-4.23%)
Oct 25, 2016 2.959 3.000 2.836 2.918 16,631 -0.08(-2.74%)
Oct 24, 2016 2.918 3.000 2.918 3.000 7,476 +0.04(+1.39%)
Oct 21, 2016 2.877 3.000 2.877 2.959 10,463 +0.00(+0.00%)
Oct 20, 2016 3.082 3.165 2.959 2.959 22,991 -0.16(-5.26%)
Oct 19, 2016 3.041 3.165 3.041 3.124 25,217 +0.04(+1.33%)
Oct 18, 2016 3.041 3.124 3.041 3.082 11,091 +0.04(+1.35%)
Oct 17, 2016 3.124 3.206 3.000 3.041 19,367 -0.16(-4.88%)
Oct 14, 2016 3.165 3.247 3.082 3.198 13,240 +0.03(+1.04%)
Oct 13, 2016 3.247 3.247 3.156 3.165 17,451 -0.12(-3.75%)
Oct 12, 2016 3.288 3.354 3.272 3.288 18,901 -0.06(-1.72%)
Oct 11, 2016 3.346 3.411 3.251 3.346 43,123 +0.04(+1.24%)
Oct 10, 2016 3.140 3.337 3.115 3.304 50,773 +0.19(+6.07%)
Oct 07, 2016 3.189 3.206 3.107 3.115 22,762 -0.07(-2.32%)
Oct 06, 2016 3.247 3.247 3.148 3.189 18,371 -0.02(-0.77%)
Oct 05, 2016 3.132 3.267 3.132 3.214 19,740 +0.08(+2.62%)
Oct 04, 2016 3.272 3.313 3.091 3.132 57,727 -0.14(-4.27%)
Oct 03, 2016 3.198 3.304 3.140 3.272 53,921 +0.04(+1.27%)
Sep 30, 2016 3.230 3.306 3.222 3.230 30,732 +0.00(+0.00%)
Sep 29, 2016 3.288 3.387 3.222 3.230 19,919 -0.10(-2.96%)
Sep 28, 2016 3.280 3.378 3.247 3.329 31,923 +0.06(+1.76%)
Sep 27, 2016 3.222 3.275 3.156 3.272 17,074 +0.02(+0.51%)
Sep 26, 2016 3.272 3.313 3.181 3.255 38,080 -0.02(-0.50%)
Sep 23, 2016 3.378 3.444 3.255 3.272 75,389 -0.05(-1.49%)
Sep 22, 2016 3.387 3.403 3.288 3.321 27,831 +0.01(+0.25%)
Sep 21, 2016 3.362 3.444 3.165 3.313 71,753 -0.03(-0.98%)
Sep 20, 2016 3.378 3.436 3.320 3.346 23,685 +0.03(+0.99%)
Sep 19, 2016 3.461 3.696 3.304 3.313 82,924 -0.27(-7.57%)
Sep 16, 2016 3.683 3.732 3.543 3.584 83,642 -0.08(-2.24%)
Sep 15, 2016 3.654 3.830 3.592 3.666 56,434 -0.01(-0.22%)
Sep 14, 2016 3.699 3.732 3.625 3.674 77,909 -0.02(-0.45%)
Sep 13, 2016 3.830 3.863 3.650 3.691 33,385 -0.12(-3.23%)
Sep 12, 2016 3.822 3.933 3.576 3.814 141,235 +0.12(+3.34%)
Sep 09, 2016 3.913 3.913 3.600 3.691 104,197 -0.27(-6.85%)
Sep 08, 2016 3.822 4.061 3.757 3.962 72,258 +0.07(+1.69%)
Sep 07, 2016 4.751 4.776 3.789 3.896 166,436 -0.76(-16.25%)
Sep 06, 2016 4.447 4.825 4.315 4.652 267,762 +0.21(+4.81%)
Sep 02, 2016 4.480 4.439 4.439 4.439 80,778 +0.08(+1.89%)
Sep 01, 2016 4.643 4.643 4.085 4.357 492,266 -0.49(-10.17%)
Aug 31, 2016 3.304 5.105 3.263 4.850 922,927 +1.52(+45.68%)
Aug 30, 2016 3.181 3.428 3.181 3.329 54,136 +0.16(+4.92%)
Aug 29, 2016 3.124 3.255 3.124 3.173 51,694 +0.08(+2.66%)
Aug 26, 2016 2.828 3.206 2.828 3.091 63,898 +0.24(+8.36%)
Aug 25, 2016 2.856 2.910 2.836 2.852 12,146 +0.01(+0.29%)
Aug 24, 2016 2.836 2.889 2.831 2.844 28,042 -0.02(-0.86%)
Aug 23, 2016 2.877 2.992 2.836 2.869 89,695 +0.07(+2.35%)
Aug 22, 2016 2.507 2.902 2.507 2.803 87,204 +0.24(+9.29%)
Aug 19, 2016 2.548 2.713 2.532 2.565 42,359 +0.02(+0.65%)
Aug 18, 2016 2.499 2.573 2.499 2.548 15,011 +0.08(+3.33%)
Aug 17, 2016 2.491 2.499 2.458 2.466 9,745 -0.03(-1.32%)
Aug 16, 2016 2.532 2.645 2.499 2.499 28,991 +0.00(+0.00%)
Aug 15, 2016 2.441 2.507 2.441 2.499 3,021 +0.11(+4.47%)
Aug 12, 2016 2.425 2.433 2.351 2.392 6,156 -0.08(-3.32%)
Aug 11, 2016 2.392 2.556 2.392 2.474 11,647 +0.07(+3.08%)
Aug 10, 2016 2.524 2.524 2.384 2.400 6,329 -0.10(-3.95%)
Aug 09, 2016 2.499 2.614 2.499 2.499 23,374 -0.06(-2.25%)
Aug 08, 2016 2.565 2.663 2.408 2.556 69,112 +0.07(+2.64%)
Aug 05, 2016 2.622 2.663 2.474 2.491 20,481 -0.09(-3.50%)
Aug 04, 2016 2.713 3.009 2.581 2.581 68,713 +0.07(+2.95%)
Aug 03, 2016 2.503 2.548 2.491 2.507 13,689 +0.01(+0.33%)
Aug 02, 2016 2.450 2.524 2.400 2.499 8,495 +0.09(+3.75%)
Aug 01, 2016 2.474 2.491 2.384 2.408 7,085 -0.03(-1.35%)
Jul 29, 2016 2.524 2.524 2.425 2.441 7,517 -0.12(-4.50%)
Jul 28, 2016 2.499 2.581 2.499 2.556 5,031 +0.10(+4.01%)
Jul 27, 2016 2.474 2.482 2.450 2.458 10,301 +0.01(+0.34%)
Jul 26, 2016 2.409 2.466 2.400 2.450 10,047 +0.02(+1.02%)
Jul 25, 2016 2.515 2.515 2.417 2.425 11,102 -0.06(-2.32%)
Jul 22, 2016 2.359 2.507 2.343 2.482 10,054 +0.07(+3.07%)
Jul 21, 2016 2.450 2.466 2.384 2.408 4,671 -0.06(-2.33%)
Jul 20, 2016 2.450 2.507 2.203 2.466 71,619 +0.00(+0.00%)
Jul 19, 2016 2.565 2.630 2.433 2.466 32,748 -0.08(-3.23%)
Jul 18, 2016 2.573 2.573 2.532 2.548 9,385 +0.02(+0.65%)
Jul 15, 2016 2.524 2.532 2.482 2.532 8,065 +0.02(+0.65%)
Jul 14, 2016 2.433 2.548 2.433 2.515 13,889 +0.07(+3.03%)
Jul 13, 2016 2.359 2.450 2.359 2.441 32,435 +0.00(+0.00%)
Jul 12, 2016 2.129 2.524 2.121 2.441 111,472 +0.33(+15.56%)
Jul 11, 2016 2.039 2.154 2.022 2.113 42,536 +0.12(+5.76%)
Jul 08, 2016 1.907 2.014 1.882 1.997 71,285 +0.12(+6.58%)
Jul 07, 2016 1.914 1.914 1.849 1.874 3,770 -0.01(-0.44%)
Jul 06, 2016 1.874 1.923 1.858 1.882 16,961 -0.03(-1.72%)
Jul 05, 2016 2.096 2.096 1.899 1.915 14,569 -0.23(-10.73%)
Jul 01, 2016 2.121 2.145 2.145 2.145 17,031 +0.03(+1.56%)
Jun 30, 2016 2.121 2.154 2.104 2.113 14,671 -0.03(-1.53%)
Jun 29, 2016 2.211 2.219 2.055 2.145 31,981 -0.03(-1.51%)
Jun 28, 2016 2.260 2.260 2.141 2.178 13,828 -0.04(-1.85%)
Jun 27, 2016 2.384 2.384 2.203 2.219 27,650 -0.16(-6.90%)
Jun 24, 2016 2.499 2.524 2.269 2.384 140,470 -0.16(-6.45%)
Jun 23, 2016 2.482 2.581 2.482 2.548 21,688 +0.08(+3.33%)
Jun 22, 2016 2.573 2.573 2.441 2.466 11,236 -0.07(-2.60%)
Jun 21, 2016 2.524 2.548 2.507 2.532 10,120 +0.01(+0.33%)
Jun 20, 2016 2.548 2.598 2.507 2.524 20,983 -0.01(-0.32%)
Jun 17, 2016 2.598 2.598 2.392 2.532 138,652 -0.03(-1.28%)
Jun 16, 2016 2.466 2.589 2.425 2.565 24,088 +0.06(+2.30%)
Jun 15, 2016 2.540 2.573 2.507 2.507 16,228 -0.05(-1.93%)
Jun 14, 2016 2.598 2.598 2.556 2.556 29,125 -0.04(-1.58%)
Jun 13, 2016 2.598 2.598 2.565 2.598 10,749 +0.00(+0.00%)
Jun 10, 2016 2.573 2.630 2.565 2.598 11,116 -0.05(-1.86%)
Jun 09, 2016 2.739 2.770 2.639 2.647 18,610 -0.14(-5.01%)
Jun 08, 2016 2.713 2.795 2.713 2.787 8,221 +0.07(+2.73%)
Jun 07, 2016 2.745 2.770 2.713 2.713 10,410 -0.03(-1.20%)
Jun 06, 2016 2.680 2.811 2.680 2.745 21,231 +0.03(+1.21%)
Jun 03, 2016 2.737 2.899 2.688 2.713 75,660 -0.07(-2.37%)
Jun 02, 2016 2.614 2.852 2.548 2.778 60,027 +0.21(+7.99%)
Jun 01, 2016 2.512 2.606 2.499 2.573 28,113 +0.05(+1.95%)
May 31, 2016 2.548 2.556 2.499 2.524 29,181 -0.06(-2.23%)
May 27, 2016 2.639 2.581 2.581 2.581 11,313 -0.10(-3.68%)
May 26, 2016 2.647 2.803 2.647 2.680 35,630 +0.00(+0.00%)
May 25, 2016 2.531 2.745 2.531 2.680 51,135 +0.20(+7.95%)
May 24, 2016 2.367 2.507 2.351 2.482 25,821 +0.16(+7.09%)
May 23, 2016 2.219 2.343 2.217 2.318 18,731 +0.10(+4.44%)
May 20, 2016 2.187 2.219 2.187 2.219 9,957 +0.04(+1.89%)
May 19, 2016 2.121 2.219 2.121 2.178 13,862 +0.01(+0.38%)
May 18, 2016 2.170 2.260 2.154 2.170 8,699 +0.02(+1.15%)
May 17, 2016 2.260 2.334 2.121 2.145 25,028 -0.11(-4.74%)
May 16, 2016 2.162 2.302 2.113 2.252 20,677 +0.07(+3.40%)
May 13, 2016 2.219 2.228 2.178 2.178 9,397 -0.02(-1.12%)
May 12, 2016 2.252 2.310 2.203 2.203 36,861 -0.01(-0.37%)
May 11, 2016 2.154 2.244 2.154 2.211 12,531 +0.05(+2.28%)
May 10, 2016 2.195 2.203 2.162 2.162 8,435 -0.04(-1.87%)
May 09, 2016 2.293 2.293 2.195 2.203 6,526 -0.02(-0.74%)
May 06, 2016 2.252 2.334 2.211 2.219 11,365 -0.02(-0.74%)
May 05, 2016 2.400 2.507 2.203 2.236 20,556 -0.14(-5.88%)
May 04, 2016 2.318 2.532 2.252 2.376 54,574 +0.06(+2.48%)
May 03, 2016 2.334 2.367 2.252 2.318 15,283 -0.09(-3.75%)
May 02, 2016 2.507 2.507 2.400 2.408 24,855 -0.12(-4.56%)
Apr 29, 2016 2.549 2.614 2.515 2.524 31,344 -0.01(-0.32%)
Apr 28, 2016 2.491 2.766 2.458 2.532 54,495 +0.04(+1.65%)
Apr 27, 2016 2.359 2.556 2.326 2.491 47,402 +0.16(+7.07%)
Apr 26, 2016 2.359 2.384 2.310 2.326 21,509 +0.00(+0.00%)
Apr 25, 2016 2.388 2.400 2.302 2.326 37,514 -0.07(-2.75%)
Apr 22, 2016 2.302 2.466 2.302 2.392 46,017 +0.07(+3.19%)
Apr 21, 2016 2.260 2.367 2.260 2.318 40,727 +0.01(+0.36%)
Apr 20, 2016 2.417 2.425 2.282 2.310 36,693 -0.06(-2.43%)
Apr 19, 2016 2.343 2.466 2.260 2.367 153,261 +0.07(+2.86%)
Apr 18, 2016 2.154 2.507 2.154 2.302 191,723 +0.12(+5.66%)
Apr 15, 2016 2.170 2.326 2.121 2.178 66,257 +0.01(+0.38%)
Apr 14, 2016 2.228 2.236 2.137 2.170 38,292 -0.04(-1.86%)
Apr 13, 2016 1.989 2.277 1.956 2.211 42,097 +0.25(+13.03%)
Apr 12, 2016 2.088 2.154 1.940 1.956 20,515 -0.12(-5.56%)
Apr 11, 2016 1.965 2.129 1.965 2.071 31,643 +0.15(+7.69%)
Apr 08, 2016 1.808 1.973 1.797 1.923 20,869 +0.15(+8.33%)
Apr 07, 2016 1.808 1.825 1.767 1.776 15,152 -0.07(-4.00%)
Apr 06, 2016 1.866 1.899 1.841 1.849 11,192 -0.03(-1.75%)
Apr 05, 2016 1.852 1.956 1.833 1.882 16,396 +0.01(+0.44%)
Apr 04, 2016 2.113 2.135 1.849 1.874 31,865 -0.20(-9.52%)
Apr 01, 2016 1.817 2.211 1.808 2.071 44,547 +0.21(+11.50%)
Mar 31, 2016 1.915 1.932 1.841 1.858 18,222 -0.06(-3.00%)
Mar 30, 2016 1.965 1.981 1.899 1.915 18,172 -0.02(-1.27%)
Mar 29, 2016 1.751 1.956 1.751 1.940 15,032 +0.18(+10.28%)
Mar 28, 2016 1.792 1.841 1.743 1.759 8,523 -0.04(-2.28%)
Mar 24, 2016 1.808 1.800 1.800 1.800 10,462 -0.02(-0.90%)
Mar 23, 2016 1.907 1.907 1.808 1.817 13,508 -0.07(-3.49%)
Mar 22, 2016 1.981 2.006 1.877 1.882 28,172 -0.15(-7.29%)
Mar 21, 2016 2.055 2.129 2.006 2.030 19,457 -0.06(-2.76%)
Mar 18, 2016 2.318 2.359 2.055 2.088 45,315 -0.20(-8.63%)
Mar 17, 2016 2.195 2.293 2.195 2.285 7,149 +0.13(+6.11%)
Mar 16, 2016 2.091 2.178 2.071 2.154 11,737 +0.07(+3.15%)
Mar 15, 2016 2.168 2.168 2.071 2.088 7,057 -0.03(-1.55%)
Mar 14, 2016 2.219 2.257 2.104 2.121 14,211 -0.14(-6.18%)
Mar 11, 2016 2.219 2.285 2.187 2.260 22,417 -0.01(-0.36%)
Mar 10, 2016 2.408 2.408 2.260 2.269 9,222 -0.06(-2.47%)
Mar 09, 2016 2.359 2.387 2.302 2.326 6,773 +0.01(+0.35%)
Mar 08, 2016 2.532 2.532 2.260 2.318 34,998 -0.18(-7.24%)
Mar 07, 2016 2.392 2.538 2.392 2.499 26,786 +0.16(+6.67%)
Mar 04, 2016 2.343 2.433 2.297 2.343 127,423 +0.04(+1.79%)
Mar 03, 2016 2.195 2.400 2.195 2.302 80,310 +0.16(+7.69%)
Mar 02, 2016 2.088 2.203 2.088 2.137 13,092 +0.10(+4.84%)
Mar 01, 2016 2.137 2.302 2.030 2.039 51,401 -0.04(-1.98%)
Feb 29, 2016 2.006 2.236 2.006 2.080 26,046 +0.12(+6.30%)
Feb 26, 2016 1.899 2.047 1.858 1.956 18,363 +0.07(+3.93%)
Feb 25, 2016 1.989 1.989 1.841 1.882 26,568 -0.06(-2.97%)
Feb 24, 2016 1.833 2.006 1.833 1.940 46,306 +0.12(+6.79%)
Feb 23, 2016 1.981 1.997 1.800 1.817 13,902 -0.14(-7.14%)
Feb 22, 2016 1.833 2.006 1.833 1.956 42,610 +0.12(+6.73%)
Feb 19, 2016 1.833 1.841 1.784 1.833 11,340 -0.01(-0.45%)
Feb 18, 2016 1.956 1.956 1.800 1.841 8,257 -0.07(-3.45%)
Feb 17, 2016 1.841 1.956 1.841 1.907 16,700 +0.12(+6.42%)
Feb 16, 2016 1.718 1.882 1.718 1.792 33,592 +0.02(+1.40%)
Feb 12, 2016 1.693 1.767 1.767 1.767 8,029 +0.09(+5.39%)
Feb 11, 2016 1.677 1.718 1.669 1.677 19,138 +0.00(+0.00%)
Feb 10, 2016 1.702 1.784 1.669 1.677 24,029 +0.00(+0.00%)
Feb 09, 2016 1.726 1.751 1.669 1.677 10,725 -0.06(-3.32%)
Feb 08, 2016 1.833 1.833 1.693 1.734 29,396 -0.11(-5.80%)
Feb 05, 2016 1.923 1.923 1.833 1.841 26,697 -0.07(-3.45%)
Feb 04, 2016 1.743 1.907 1.743 1.907 52,213 +0.16(+9.43%)
Feb 03, 2016 1.734 1.759 1.652 1.743 20,385 +0.05(+2.91%)
Feb 02, 2016 1.792 1.792 1.685 1.693 10,541 -0.08(-4.63%)
Feb 01, 2016 1.685 1.825 1.685 1.776 15,506 +0.07(+3.85%)
Jan 29, 2016 1.734 1.776 1.710 1.710 33,911 +0.02(+1.46%)
Jan 28, 2016 1.685 1.726 1.660 1.685 5,094 +0.03(+1.99%)
Jan 27, 2016 1.628 1.726 1.628 1.652 15,534 +0.07(+4.15%)
Jan 26, 2016 1.644 1.792 1.578 1.586 30,934 -0.07(-3.98%)
Jan 25, 2016 1.808 1.808 1.652 1.652 22,956 -0.17(-9.46%)
Jan 22, 2016 1.899 1.940 1.784 1.825 51,196 -0.06(-3.06%)
Jan 21, 2016 1.874 1.981 1.825 1.882 31,805 +0.05(+2.69%)
Jan 20, 2016 1.685 1.870 1.652 1.833 58,494 +0.09(+5.19%)
Jan 19, 2016 1.833 1.833 1.734 1.743 65,252 -0.08(-4.50%)
Jan 15, 2016 1.965 1.825 1.825 1.825 29,197 -0.21(-10.12%)
Jan 14, 2016 1.784 2.113 1.784 2.030 47,305 +0.27(+15.42%)
Jan 13, 2016 1.734 1.825 1.702 1.759 31,987 +0.02(+1.42%)
Jan 12, 2016 1.808 1.882 1.677 1.734 100,227 -0.12(-6.22%)
Jan 11, 2016 2.096 2.145 1.841 1.849 56,215 -0.25(-12.11%)
Jan 08, 2016 2.195 2.195 2.088 2.104 16,456 -0.11(-4.83%)
Jan 07, 2016 2.252 2.269 2.187 2.211 53,075 -0.11(-4.61%)
Jan 06, 2016 2.367 2.384 2.302 2.318 50,254 -0.07(-2.76%)
Jan 05, 2016 2.326 2.447 2.326 2.384 28,307 +0.02(+1.05%)
Jan 04, 2016 2.458 2.482 2.310 2.359 33,391 -0.14(-5.59%)
Dec 31, 2015 2.573 2.499 2.499 2.499 25,790 -0.01(-0.33%)
Dec 30, 2015 2.293 2.589 2.236 2.507 32,020 +0.29(+12.96%)
Dec 29, 2015 2.400 2.425 2.162 2.219 27,905 -0.16(-6.57%)
Dec 28, 2015 2.458 2.466 2.367 2.376 22,351 -0.08(-3.34%)
Dec 24, 2015 2.376 2.458 2.458 2.458 9,124 +0.03(+1.36%)
Dec 23, 2015 2.359 2.425 2.359 2.425 15,350 +0.05(+2.08%)
Dec 22, 2015 2.277 2.384 2.277 2.376 25,333 +0.09(+3.96%)
Dec 21, 2015 2.378 2.421 2.251 2.285 31,226 -0.10(-4.14%)
Dec 18, 2015 2.302 2.458 2.302 2.384 71,457 +0.08(+3.57%)
Dec 17, 2015 2.359 2.384 2.260 2.302 13,650 -0.02(-0.71%)
Dec 16, 2015 2.260 2.330 2.285 2.318 11,616 +0.03(+1.44%)
Dec 15, 2015 2.219 2.302 2.219 2.285 15,328 +0.07(+2.96%)
Dec 14, 2015 2.417 2.433 2.195 2.219 19,635 -0.25(-10.00%)
Dec 11, 2015 2.441 2.573 2.425 2.466 29,242 -0.07(-2.60%)
Dec 10, 2015 2.589 2.589 2.524 2.532 18,035 -0.05(-1.91%)
Dec 09, 2015 2.680 2.704 2.548 2.581 16,086 -0.06(-2.18%)
Dec 08, 2015 2.634 2.688 2.622 2.639 32,598 -0.04(-1.53%)
Dec 07, 2015 2.762 2.762 2.614 2.680 47,660 -0.14(-4.96%)
Dec 04, 2015 2.803 2.893 2.737 2.819 49,668 +0.03(+1.18%)
Dec 03, 2015 2.729 2.828 2.713 2.787 26,686 +0.02(+0.89%)
Dec 02, 2015 2.754 2.819 2.754 2.762 17,984 -0.13(-4.55%)
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.