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

Valhi Inc (NY: VHI )

41.30 +2.65 (+6.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 29, 2003 1.061 1.097 1.061 1.088 208,626 +0.02(+2.10%)
Aug 28, 2003 1.076 1.076 1.049 1.066 277,796 -0.01(-0.92%)
Aug 27, 2003 1.056 1.076 1.049 1.076 208,626 +0.02(+1.70%)
Aug 26, 2003 1.049 1.060 1.018 1.058 280,027 +0.00(+0.43%)
Aug 25, 2003 1.051 1.057 1.042 1.053 162,884 +0.00(+0.26%)
Aug 22, 2003 1.076 1.076 1.051 1.051 404,979 -0.03(-2.50%)
Aug 21, 2003 1.044 1.085 1.044 1.077 419,483 +0.03(+3.26%)
Aug 20, 2003 1.040 1.049 1.036 1.043 197,469 -0.00(-0.09%)
Aug 19, 2003 1.044 1.053 1.032 1.044 280,027 +0.00(+0.43%)
Aug 18, 2003 1.049 1.049 1.031 1.040 198,585 -0.01(-0.85%)
Aug 15, 2003 0.9680 1.049 0.9680 1.049 666,041 +0.09(+8.84%)
Aug 14, 2003 0.9223 0.9636 0.9179 0.9636 91,483 +0.05(+4.98%)
Aug 13, 2003 0.9376 0.9528 0.9179 0.9179 178,503 -0.01(-1.16%)
Aug 12, 2003 0.8972 0.9286 0.8784 0.9286 198,585 +0.03(+3.50%)
Aug 11, 2003 0.8802 0.8972 0.8802 0.8972 88,136 +0.02(+2.04%)
Aug 08, 2003 0.8847 0.8901 0.8650 0.8793 179,619 -0.01(-0.61%)
Aug 07, 2003 0.8829 0.8892 0.8784 0.8847 107,102 -0.00(-0.30%)
Aug 06, 2003 0.8919 0.9008 0.8874 0.8874 181,850 -0.00(-0.10%)
Aug 05, 2003 0.8650 0.9008 0.8569 0.8883 576,789 +0.03(+3.23%)
Aug 04, 2003 0.8883 0.8883 0.8569 0.8605 209,741 -0.03(-3.03%)
Aug 01, 2003 0.9259 0.9385 0.8829 0.8874 243,211 -0.04(-4.62%)
Jul 31, 2003 0.9277 0.9367 0.9277 0.9304 139,455 +0.00(+0.29%)
Jul 30, 2003 0.9322 0.9322 0.9196 0.9277 242,095 -0.01(-0.67%)
Jul 29, 2003 0.9250 0.9340 0.9170 0.9340 99,292 +0.02(+1.96%)
Jul 28, 2003 0.8892 0.9295 0.8892 0.9161 324,653 +0.03(+3.55%)
Jul 25, 2003 0.8847 0.8874 0.8712 0.8847 213,088 +0.00(+0.51%)
Jul 24, 2003 0.8963 0.8963 0.8784 0.8802 184,081 -0.02(-1.80%)
Jul 23, 2003 0.8963 0.8963 0.8739 0.8963 225,360 +0.00(+0.00%)
Jul 22, 2003 0.8963 0.8972 0.8874 0.8963 209,741 -0.00(-0.30%)
Jul 21, 2003 0.9053 0.9053 0.8695 0.8990 334,694 -0.01(-1.38%)
Jul 18, 2003 0.9044 0.9179 0.9044 0.9116 293,415 +0.01(+0.99%)
Jul 17, 2003 0.9412 0.9501 0.9026 0.9026 190,775 -0.04(-4.55%)
Jul 16, 2003 0.9564 0.9564 0.9385 0.9456 305,687 -0.01(-1.31%)
Jul 15, 2003 0.9636 0.9636 0.9501 0.9582 358,122 -0.01(-1.02%)
Jul 14, 2003 0.9573 0.9689 0.9564 0.9680 251,020 +0.02(+1.89%)
Jul 11, 2003 0.9474 0.9510 0.9394 0.9501 277,796 +0.01(+0.76%)
Jul 10, 2003 0.9689 0.9725 0.9376 0.9430 333,578 -0.03(-3.13%)
Jul 09, 2003 0.9680 0.9770 0.9618 0.9734 555,592 +0.00(+0.28%)
Jul 08, 2003 0.9815 0.9815 0.9627 0.9707 262,177 -0.01(-1.37%)
Jul 07, 2003 0.9519 0.9842 0.9501 0.9842 563,401 +0.04(+4.37%)
Jul 03, 2003 0.9277 0.9447 0.9277 0.9430 176,272 +0.01(+1.15%)
Jul 02, 2003 0.8766 0.9322 0.8659 0.9322 437,333 +0.06(+6.34%)
Jul 01, 2003 0.8623 0.8766 0.8560 0.8766 262,177 +0.01(+1.66%)
Jun 30, 2003 0.8605 0.8623 0.8408 0.8623 1,004,082 +0.00(+0.42%)
Jun 27, 2003 0.8721 0.8928 0.8578 0.8587 128,299 -0.02(-2.05%)
Jun 26, 2003 0.8560 0.8766 0.8515 0.8766 152,843 +0.03(+2.95%)
Jun 25, 2003 0.8551 0.8596 0.8372 0.8515 392,707 -0.01(-0.94%)
Jun 24, 2003 0.8721 0.8775 0.8470 0.8596 168,462 -0.01(-0.93%)
Jun 23, 2003 0.9134 0.9134 0.8614 0.8677 205,279 -0.04(-4.82%)
Jun 20, 2003 0.9125 0.9143 0.9071 0.9116 139,455 +0.01(+0.69%)
Jun 19, 2003 0.9250 0.9349 0.9017 0.9053 234,285 -0.02(-2.13%)
Jun 18, 2003 0.9116 0.9412 0.9116 0.9250 127,183 +0.01(+0.98%)
Jun 17, 2003 0.8820 0.9161 0.8766 0.9161 229,823 +0.03(+3.34%)
Jun 16, 2003 0.8228 0.8865 0.8228 0.8865 391,592 +0.07(+8.56%)
Jun 13, 2003 0.8246 0.8318 0.8067 0.8166 197,469 +0.00(+0.00%)
Jun 12, 2003 0.8318 0.8327 0.8166 0.8166 132,762 -0.02(-2.88%)
Jun 11, 2003 0.8515 0.8515 0.8264 0.8408 132,762 -0.02(-2.80%)
Jun 10, 2003 0.8721 0.8775 0.8605 0.8650 107,102 -0.01(-0.82%)
Jun 09, 2003 0.8919 0.8919 0.8721 0.8721 22,312 -0.03(-2.80%)
Jun 06, 2003 0.9152 0.9304 0.8972 0.8972 244,326 -0.01(-1.09%)
Jun 05, 2003 0.9080 0.9134 0.9062 0.9071 110,449 -0.00(-0.30%)
Jun 04, 2003 0.8919 0.9179 0.8919 0.9098 283,374 +0.02(+2.01%)
Jun 03, 2003 0.8533 0.8954 0.8488 0.8919 210,857 +0.04(+4.52%)
Jun 02, 2003 0.8551 0.8883 0.8515 0.8533 170,694 +0.01(+0.85%)
May 30, 2003 0.8972 0.9017 0.8461 0.8461 359,238 -0.04(-4.74%)
May 29, 2003 0.8919 0.8990 0.8739 0.8883 230,938 +0.00(+0.10%)
May 28, 2003 0.9134 0.9179 0.8865 0.8874 195,238 -0.02(-1.88%)
May 27, 2003 0.8739 0.9053 0.8739 0.9044 195,238 +0.03(+3.81%)
May 23, 2003 0.8426 0.8721 0.8417 0.8712 123,836 +0.02(+2.86%)
May 22, 2003 0.8695 0.8730 0.8363 0.8470 293,415 -0.02(-2.78%)
May 21, 2003 0.8650 0.8766 0.8650 0.8712 99,292 +0.01(+1.25%)
May 20, 2003 0.8632 0.8632 0.8596 0.8605 174,040 +0.00(+0.00%)
May 19, 2003 0.8650 0.8695 0.8605 0.8605 149,496 -0.00(-0.52%)
May 16, 2003 0.8910 0.9044 0.8650 0.8650 778,721 -0.03(-3.88%)
May 15, 2003 0.9062 0.9071 0.8919 0.8999 442,911 -0.00(-0.20%)
May 14, 2003 0.9044 0.9071 0.9008 0.9017 197,469 +0.00(+0.20%)
May 13, 2003 0.9152 0.9152 0.8990 0.8999 156,190 -0.02(-2.14%)
May 12, 2003 0.9447 0.9447 0.9143 0.9196 167,347 -0.03(-2.93%)
May 09, 2003 0.9376 0.9474 0.9349 0.9474 87,020 +0.01(+1.54%)
May 08, 2003 0.9546 0.9618 0.9232 0.9331 108,217 -0.03(-2.71%)
May 07, 2003 0.9806 0.9860 0.9582 0.9591 99,292 -0.03(-2.64%)
May 06, 2003 0.9967 0.9967 0.9824 0.9851 155,074 -0.01(-0.90%)
May 05, 2003 1.008 1.012 0.9869 0.9940 132,762 -0.02(-1.77%)
May 02, 2003 1.018 1.031 1.004 1.012 172,925 -0.00(-0.18%)
May 01, 2003 1.025 1.029 1.013 1.014 161,768 -0.01(-1.22%)
Apr 30, 2003 1.014 1.029 1.014 1.026 113,796 +0.00(+0.35%)
Apr 29, 2003 1.031 1.031 1.019 1.023 35,700 -0.01(-0.78%)
Apr 28, 2003 1.010 1.031 1.010 1.031 148,381 +0.03(+2.50%)
Apr 25, 2003 1.004 1.006 0.9994 1.006 92,598 +0.01(+0.54%)
Apr 24, 2003 1.004 1.005 1.000 1.000 44,625 -0.01(-0.80%)
Apr 23, 2003 1.004 1.008 0.9958 1.008 85,904 +0.00(+0.45%)
Apr 22, 2003 1.002 1.008 0.9878 1.004 200,816 -0.00(-0.27%)
Apr 21, 2003 1.002 1.007 0.9976 1.007 71,401 +0.00(+0.00%)
Apr 17, 2003 0.9770 1.007 0.9770 1.007 224,245 +0.04(+3.98%)
Apr 16, 2003 0.9896 0.9896 0.9680 0.9680 227,592 -0.02(-1.55%)
Apr 15, 2003 0.9788 0.9833 0.9680 0.9833 117,142 +0.00(+0.09%)
Apr 14, 2003 0.9492 0.9842 0.9492 0.9824 116,027 +0.03(+3.01%)
Apr 11, 2003 0.9645 0.9645 0.9537 0.9537 172,925 -0.01(-0.65%)
Apr 10, 2003 0.9645 0.9672 0.9600 0.9600 98,176 -0.01(-0.93%)
Apr 09, 2003 0.9698 0.9851 0.9680 0.9689 141,687 +0.00(+0.28%)
Apr 08, 2003 0.9501 0.9698 0.9465 0.9663 201,932 +0.02(+2.57%)
Apr 07, 2003 0.9797 0.9949 0.9421 0.9421 142,802 -0.03(-2.95%)
Apr 04, 2003 0.9860 0.9905 0.9707 0.9707 147,265 -0.02(-1.55%)
Apr 03, 2003 0.9842 0.9940 0.9815 0.9860 168,462 +0.01(+0.64%)
Apr 02, 2003 0.9860 0.9896 0.9797 0.9797 145,034 -0.01(-1.18%)
Apr 01, 2003 0.9815 0.9922 0.9770 0.9914 117,142 +0.01(+0.55%)
Mar 31, 2003 0.9967 0.9976 0.9752 0.9860 187,428 -0.02(-1.96%)
Mar 28, 2003 0.9582 1.006 0.9582 1.006 191,891 +0.04(+4.47%)
Mar 27, 2003 0.9564 0.9627 0.9510 0.9627 53,551 +0.00(+0.09%)
Mar 26, 2003 0.9770 0.9779 0.9591 0.9618 245,442 -0.01(-1.01%)
Mar 25, 2003 0.9707 0.9716 0.9636 0.9716 245,442 +0.00(+0.37%)
Mar 24, 2003 0.9815 0.9905 0.9672 0.9680 147,265 -0.02(-2.26%)
Mar 21, 2003 0.9815 1.004 0.9815 0.9905 564,517 -0.00(-0.45%)
Mar 20, 2003 0.9788 0.9949 0.9752 0.9949 505,388 +0.00(+0.18%)
Mar 19, 2003 0.9940 0.9949 0.9914 0.9931 138,340 -0.01(-0.63%)
Mar 18, 2003 0.9949 1.002 0.9931 0.9994 226,476 -0.00(-0.45%)
Mar 17, 2003 0.9725 1.031 0.9725 1.004 298,993 +0.03(+2.75%)
Mar 14, 2003 0.9860 0.9878 0.9770 0.9770 1,473,769 -0.02(-1.80%)
Mar 13, 2003 0.9600 0.9949 0.9600 0.9949 1,069,905 +0.04(+4.62%)
Mar 12, 2003 0.9636 0.9645 0.9322 0.9510 790,993 -0.02(-1.67%)
Mar 11, 2003 0.9770 0.9770 0.9636 0.9672 336,925 -0.01(-0.55%)
Mar 10, 2003 0.9770 0.9815 0.9680 0.9725 585,714 -0.01(-0.55%)
Mar 07, 2003 0.9833 0.9833 0.9779 0.9779 784,299 +0.00(+0.18%)
Mar 06, 2003 0.9788 0.9851 0.9698 0.9761 1,108,953 -0.00(-0.27%)
Mar 05, 2003 0.9680 0.9788 0.9680 0.9788 339,156 +0.01(+1.11%)
Mar 04, 2003 0.9654 0.9680 0.9618 0.9680 526,585 +0.01(+0.75%)
Mar 03, 2003 0.9528 0.9618 0.9510 0.9609 695,048 +0.01(+1.04%)
Feb 28, 2003 0.9376 0.9537 0.9376 0.9510 816,653 +0.01(+1.24%)
Feb 27, 2003 0.9277 0.9412 0.9277 0.9394 346,966 +0.01(+0.77%)
Feb 26, 2003 0.9331 0.9340 0.9241 0.9322 1,252,871 -0.00(-0.29%)
Feb 25, 2003 0.9313 0.9349 0.9286 0.9349 398,286 +0.00(+0.48%)
Feb 24, 2003 0.9179 0.9304 0.9089 0.9304 689,469 +0.02(+1.86%)
Feb 21, 2003 0.9008 0.9134 0.8972 0.9134 454,068 +0.01(+1.39%)
Feb 20, 2003 0.8730 0.9008 0.8730 0.9008 290,068 +0.03(+3.50%)
Feb 19, 2003 0.8712 0.8730 0.8569 0.8703 882,476 -0.00(-0.10%)
Feb 18, 2003 0.8919 0.8919 0.8506 0.8712 470,803 -0.01(-1.32%)
Feb 14, 2003 0.8578 0.8847 0.8569 0.8829 427,292 +0.03(+3.47%)
Feb 13, 2003 0.8435 0.8605 0.8399 0.8533 603,565 +0.01(+1.38%)
Feb 12, 2003 0.8031 0.8506 0.8031 0.8417 488,653 +0.04(+5.51%)
Feb 11, 2003 0.7691 0.8022 0.7601 0.7977 393,823 +0.02(+3.13%)
Feb 10, 2003 0.7305 0.7735 0.7305 0.7735 196,353 +0.04(+5.89%)
Feb 07, 2003 0.7350 0.7350 0.7305 0.7305 227,592 +0.00(+0.12%)
Feb 06, 2003 0.7350 0.7475 0.7296 0.7296 247,673 -0.01(-1.33%)
Feb 05, 2003 0.7449 0.7529 0.7359 0.7395 243,211 -0.01(-0.72%)
Feb 04, 2003 0.7395 0.7520 0.7395 0.7449 171,809 +0.00(+0.24%)
Feb 03, 2003 0.7350 0.7538 0.7323 0.7431 218,666 +0.01(+1.47%)
Jan 31, 2003 0.7171 0.7341 0.7171 0.7323 216,435 +0.02(+2.12%)
Jan 30, 2003 0.7225 0.7225 0.7153 0.7171 165,115 -0.01(-0.74%)
Jan 29, 2003 0.7135 0.7225 0.7063 0.7225 195,238 +0.01(+1.13%)
Jan 28, 2003 0.6767 0.7198 0.6749 0.7144 456,299 +0.04(+6.13%)
Jan 27, 2003 0.6776 0.6866 0.6732 0.6732 229,823 -0.00(-0.53%)
Jan 24, 2003 0.6776 0.6821 0.6588 0.6767 236,517 -0.00(-0.40%)
Jan 23, 2003 0.6884 0.6884 0.6794 0.6794 110,449 -0.01(-0.92%)
Jan 22, 2003 0.6884 0.6902 0.6830 0.6857 84,789 -0.00(-0.65%)
Jan 21, 2003 0.6902 0.6947 0.6839 0.6902 247,673 +0.00(+0.26%)
Jan 17, 2003 0.6884 0.6974 0.6723 0.6884 255,483 -0.01(-1.29%)
Jan 16, 2003 0.6947 0.7108 0.6866 0.6974 570,095 +0.03(+3.73%)
Jan 15, 2003 0.7511 0.7538 0.6723 0.6723 843,429 -0.08(-11.03%)
Jan 14, 2003 0.7511 0.7574 0.7493 0.7556 34,585 +0.01(+1.20%)
Jan 13, 2003 0.7592 0.7592 0.7458 0.7467 56,898 -0.01(-1.65%)
Jan 10, 2003 0.7547 0.7592 0.7458 0.7592 51,319 +0.01(+1.19%)
Jan 09, 2003 0.7413 0.7556 0.7413 0.7502 51,319 +0.01(+1.82%)
Jan 08, 2003 0.7449 0.7449 0.7368 0.7368 93,714 -0.01(-1.67%)
Jan 07, 2003 0.7646 0.7700 0.7413 0.7493 148,381 -0.03(-3.35%)
Jan 06, 2003 0.7744 0.7825 0.7744 0.7753 180,734 +0.00(+0.12%)
Jan 03, 2003 0.7753 0.7816 0.7726 0.7744 292,299 +0.00(+0.58%)
Jan 02, 2003 0.7493 0.7717 0.7493 0.7700 85,904 +0.03(+3.49%)
Dec 31, 2002 0.7709 0.7906 0.7440 0.7440 475,265 -0.02(-2.92%)
Dec 30, 2002 0.7744 0.7816 0.7664 0.7664 283,374 -0.00(-0.47%)
Dec 27, 2002 0.7852 0.7915 0.7601 0.7700 274,449 -0.01(-1.38%)
Dec 26, 2002 0.8112 0.8166 0.7709 0.7807 237,632 -0.03(-3.33%)
Dec 24, 2002 0.8103 0.8112 0.8067 0.8076 8,925 -0.00(-0.44%)
Dec 23, 2002 0.7951 0.8121 0.7843 0.8112 332,462 +0.02(+2.14%)
Dec 20, 2002 0.7744 0.8004 0.7744 0.7942 263,292 +0.02(+3.14%)
Dec 19, 2002 0.7726 0.7762 0.7655 0.7700 81,442 +0.00(+0.23%)
Dec 18, 2002 0.7780 0.7843 0.7682 0.7682 78,095 -0.01(-1.83%)
Dec 17, 2002 0.7960 0.8022 0.7726 0.7825 80,326 -0.01(-1.13%)
Dec 16, 2002 0.7664 0.7915 0.7619 0.7915 130,530 +0.03(+3.52%)
Dec 13, 2002 0.7942 0.7942 0.7574 0.7646 113,796 -0.03(-3.51%)
Dec 12, 2002 0.7879 0.8022 0.7879 0.7924 61,360 +0.01(+1.73%)
Dec 11, 2002 0.7709 0.7834 0.7709 0.7789 59,129 +0.01(+0.93%)
Dec 10, 2002 0.7529 0.7762 0.7395 0.7717 153,959 +0.02(+2.50%)
Dec 09, 2002 0.7771 0.7798 0.7467 0.7529 204,163 -0.03(-4.22%)
Dec 06, 2002 0.8022 0.8067 0.7861 0.7861 167,347 -0.02(-2.66%)
Dec 05, 2002 0.8193 0.8193 0.8067 0.8076 98,176 -0.01(-0.88%)
Dec 04, 2002 0.8560 0.8596 0.8067 0.8148 400,517 -0.05(-5.31%)
Dec 03, 2002 0.8623 0.8650 0.8515 0.8605 201,932 -0.00(-0.52%)
Dec 02, 2002 0.8739 0.8739 0.8444 0.8650 217,551 -0.01(-1.53%)
Nov 29, 2002 0.8748 0.8784 0.8695 0.8784 116,027 -0.01(-0.61%)
Nov 27, 2002 0.8650 0.8838 0.8542 0.8838 273,333 +0.02(+2.71%)
Nov 26, 2002 0.8695 0.8739 0.8381 0.8605 398,286 -0.01(-1.64%)
Nov 25, 2002 0.8650 0.8784 0.8479 0.8748 207,510 +0.01(+1.14%)
Nov 22, 2002 0.8802 0.8802 0.8569 0.8650 316,843 -0.02(-2.72%)
Nov 21, 2002 0.8883 0.8937 0.8802 0.8892 190,775 +0.00(+0.10%)
Nov 20, 2002 0.8605 0.8883 0.8605 0.8883 197,469 +0.02(+2.69%)
Nov 19, 2002 0.8730 0.8847 0.8614 0.8650 226,476 -0.01(-1.53%)
Nov 18, 2002 0.8945 0.8945 0.8587 0.8784 298,993 -0.01(-1.31%)
Nov 15, 2002 0.8874 0.8928 0.8730 0.8901 170,694 -0.01(-0.60%)
Nov 14, 2002 0.8784 0.8954 0.8650 0.8954 255,483 +0.02(+2.46%)
Nov 13, 2002 0.8766 0.8874 0.8730 0.8739 155,074 +0.00(+0.10%)
Nov 12, 2002 0.8793 0.8838 0.8686 0.8730 222,013 +0.00(+0.31%)
Nov 11, 2002 0.9008 0.9008 0.8703 0.8703 328,000 -0.03(-3.29%)
Nov 08, 2002 0.9187 0.9187 0.8999 0.8999 63,591 -0.02(-2.52%)
Nov 07, 2002 0.9232 0.9232 0.9143 0.9232 59,129 +0.00(+0.00%)
Nov 06, 2002 0.9089 0.9268 0.9053 0.9232 372,626 -0.01(-0.87%)
Nov 05, 2002 0.9501 0.9501 0.9232 0.9313 83,673 -0.02(-1.98%)
Nov 04, 2002 0.9591 0.9591 0.9456 0.9501 52,435 -0.01(-0.56%)
Nov 01, 2002 0.9286 0.9555 0.9277 0.9555 166,231 +0.03(+2.80%)
Oct 31, 2002 0.9241 0.9304 0.9205 0.9295 177,387 +0.01(+1.07%)
Oct 30, 2002 0.9591 0.9591 0.9187 0.9196 171,809 -0.04(-4.56%)
Oct 29, 2002 0.9232 0.9636 0.9223 0.9636 119,374 +0.04(+3.86%)
Oct 28, 2002 0.9313 0.9376 0.9232 0.9277 107,102 -0.00(-0.38%)
Oct 25, 2002 0.8874 0.9313 0.8874 0.9313 146,149 +0.04(+4.84%)
Oct 24, 2002 0.9017 0.9017 0.8883 0.8883 35,700 -0.01(-1.39%)
Oct 23, 2002 0.9026 0.9026 0.8695 0.9008 388,245 +0.00(+0.50%)
Oct 22, 2002 0.9134 0.9205 0.8901 0.8963 80,326 -0.02(-2.06%)
Oct 21, 2002 0.9385 0.9403 0.9089 0.9152 60,244 -0.02(-1.92%)
Oct 18, 2002 0.9358 0.9403 0.9205 0.9331 162,884 +0.01(+0.68%)
Oct 17, 2002 0.8999 0.9268 0.8999 0.9268 55,782 +0.03(+3.92%)
Oct 16, 2002 0.9179 0.9259 0.8784 0.8919 237,632 -0.03(-2.74%)
Oct 15, 2002 0.8874 0.9170 0.8766 0.9170 73,632 +0.02(+2.51%)
Oct 14, 2002 0.8945 0.8981 0.8901 0.8945 17,850 +0.00(+0.00%)
Oct 11, 2002 0.8784 0.8954 0.8784 0.8945 43,510 +0.02(+2.36%)
Oct 10, 2002 0.8712 0.8739 0.8695 0.8739 179,619 -0.01(-0.71%)
Oct 09, 2002 0.8730 0.8856 0.8650 0.8802 388,245 +0.00(+0.20%)
Oct 08, 2002 0.8524 0.8784 0.8524 0.8784 45,741 +0.01(+1.45%)
Oct 07, 2002 0.8820 0.8820 0.8659 0.8659 1,227,211 -0.02(-2.33%)
Oct 04, 2002 0.8981 0.8981 0.8784 0.8865 2,454,423 -0.01(-1.59%)
Oct 03, 2002 0.9403 0.9403 0.9008 0.9008 49,088 -0.03(-3.64%)
Oct 02, 2002 0.9447 0.9555 0.9349 0.9349 81,442 -0.00(-0.48%)
Oct 01, 2002 0.9205 0.9394 0.9017 0.9394 219,782 +0.06(+6.72%)
Sep 30, 2002 0.8865 0.8874 0.8766 0.8802 126,068 -0.03(-3.63%)
Sep 27, 2002 0.9627 0.9627 0.9053 0.9134 140,571 -0.05(-5.03%)
Sep 26, 2002 0.9510 0.9627 0.9421 0.9618 99,292 +0.02(+1.71%)
Sep 25, 2002 0.9259 0.9483 0.9259 0.9456 59,129 +0.02(+2.23%)
Sep 24, 2002 0.9331 0.9421 0.9232 0.9250 66,938 -0.01(-1.34%)
Sep 23, 2002 0.9501 0.9501 0.9376 0.9376 114,911 -0.02(-2.24%)
Sep 20, 2002 0.9851 0.9851 0.9591 0.9591 306,802 -0.00(-0.37%)
Sep 19, 2002 1.000 1.000 0.9627 0.9627 124,952 -0.04(-4.28%)
Sep 18, 2002 1.048 1.049 0.9770 1.006 152,843 -0.04(-4.02%)
Sep 17, 2002 1.080 1.080 1.048 1.048 42,394 -0.04(-3.39%)
Sep 16, 2002 1.072 1.085 1.072 1.085 60,244 +0.01(+1.17%)
Sep 13, 2002 1.042 1.074 1.037 1.072 134,993 +0.03(+2.93%)
Sep 12, 2002 1.068 1.077 1.042 1.042 99,292 -0.04(-3.65%)
Sep 11, 2002 1.107 1.108 1.076 1.081 69,170 -0.04(-3.90%)
Sep 10, 2002 1.181 1.192 1.111 1.125 9,259,871 -0.06(-4.78%)
Sep 09, 2002 1.207 1.212 1.171 1.181 58,013 -0.03(-2.15%)
Sep 06, 2002 1.223 1.223 1.199 1.207 108,217 -0.01(-0.59%)
Sep 05, 2002 1.253 1.254 1.215 1.215 90,367 -0.05(-3.76%)
Sep 04, 2002 1.166 1.262 1.166 1.262 119,374 +0.10(+8.31%)
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.