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 (%)
Mar 31, 2006 1.595 1.601 1.578 1.587 172,925 +0.00(+0.28%)
Mar 30, 2006 1.604 1.604 1.582 1.582 79,210 +0.00(+0.06%)
Mar 29, 2006 1.520 1.581 1.520 1.581 227,592 +0.05(+3.52%)
Mar 28, 2006 1.533 1.542 1.524 1.527 137,224 +0.00(+0.23%)
Mar 27, 2006 1.524 1.536 1.524 1.524 147,265 -0.00(-0.18%)
Mar 24, 2006 1.519 1.548 1.515 1.526 448,490 -0.00(-0.23%)
Mar 23, 2006 1.555 1.555 1.529 1.530 130,530 -0.03(-2.18%)
Mar 22, 2006 1.579 1.584 1.555 1.564 307,918 -0.00(-0.29%)
Mar 21, 2006 1.572 1.578 1.561 1.569 315,728 -0.00(-0.23%)
Mar 20, 2006 1.560 1.579 1.560 1.572 297,877 +0.00(+0.23%)
Mar 17, 2006 1.630 1.630 1.569 1.569 422,830 -0.01(-0.34%)
Mar 16, 2006 1.582 1.598 1.569 1.574 147,265 +0.00(+0.00%)
Mar 15, 2006 1.573 1.576 1.567 1.574 367,047 -0.01(-0.34%)
Mar 14, 2006 1.592 1.594 1.575 1.579 336,925 -0.01(-0.79%)
Mar 13, 2006 1.613 1.613 1.591 1.592 428,408 -0.03(-1.82%)
Mar 10, 2006 1.613 1.633 1.613 1.621 112,680 +0.00(+0.22%)
Mar 09, 2006 1.622 1.630 1.618 1.618 118,258 -0.01(-0.33%)
Mar 08, 2006 1.598 1.623 1.598 1.623 235,401 +0.02(+1.51%)
Mar 07, 2006 1.600 1.605 1.595 1.599 185,197 -0.01(-0.61%)
Mar 06, 2006 1.609 1.609 1.595 1.609 81,442 +0.01(+0.73%)
Mar 03, 2006 1.603 1.604 1.594 1.597 68,054 -0.01(-0.83%)
Mar 02, 2006 1.593 1.611 1.591 1.611 201,932 +0.01(+0.67%)
Mar 01, 2006 1.600 1.600 1.592 1.600 139,455 +0.00(+0.00%)
Feb 28, 2006 1.605 1.620 1.595 1.600 266,639 -0.01(-0.34%)
Feb 27, 2006 1.614 1.620 1.605 1.605 234,285 -0.02(-0.94%)
Feb 24, 2006 1.621 1.622 1.612 1.621 398,286 -0.00(-0.06%)
Feb 23, 2006 1.630 1.630 1.613 1.621 223,129 +0.00(+0.00%)
Feb 22, 2006 1.638 1.639 1.615 1.621 267,755 -0.02(-0.98%)
Feb 21, 2006 1.618 1.638 1.618 1.638 170,694 +0.01(+0.66%)
Feb 17, 2006 1.614 1.630 1.614 1.627 101,523 +0.01(+0.50%)
Feb 16, 2006 1.614 1.626 1.614 1.619 139,455 +0.00(+0.17%)
Feb 15, 2006 1.636 1.649 1.613 1.616 292,299 -0.01(-0.83%)
Feb 14, 2006 1.615 1.630 1.614 1.630 107,102 +0.02(+0.94%)
Feb 13, 2006 1.623 1.624 1.581 1.614 503,156 -0.01(-0.55%)
Feb 10, 2006 1.637 1.642 1.614 1.623 340,272 -0.01(-0.82%)
Feb 09, 2006 1.636 1.658 1.636 1.637 262,177 -0.00(-0.11%)
Feb 08, 2006 1.647 1.647 1.636 1.639 339,156 -0.01(-0.49%)
Feb 07, 2006 1.659 1.659 1.637 1.647 152,843 +0.00(+0.00%)
Feb 06, 2006 1.647 1.672 1.636 1.647 248,789 +0.01(+0.38%)
Feb 03, 2006 1.636 1.646 1.636 1.640 105,986 +0.00(+0.27%)
Feb 02, 2006 1.640 1.640 1.636 1.636 101,523 -0.01(-0.71%)
Feb 01, 2006 1.640 1.647 1.636 1.647 159,537 +0.00(+0.05%)
Jan 31, 2006 1.645 1.647 1.613 1.647 293,415 +0.01(+0.60%)
Jan 30, 2006 1.640 1.642 1.636 1.637 133,877 -0.00(-0.22%)
Jan 27, 2006 1.641 1.647 1.636 1.640 153,959 +0.00(+0.16%)
Jan 26, 2006 1.641 1.651 1.638 1.638 185,197 -0.00(-0.16%)
Jan 25, 2006 1.658 1.658 1.638 1.640 172,925 -0.02(-1.03%)
Jan 24, 2006 1.653 1.658 1.645 1.657 105,986 +0.02(+1.09%)
Jan 23, 2006 1.645 1.656 1.637 1.639 235,401 -0.01(-0.60%)
Jan 20, 2006 1.667 1.685 1.640 1.649 473,034 -0.02(-1.13%)
Jan 19, 2006 1.667 1.683 1.667 1.668 74,748 +0.00(+0.11%)
Jan 18, 2006 1.658 1.673 1.658 1.666 148,381 -0.00(-0.16%)
Jan 17, 2006 1.659 1.676 1.659 1.669 126,068 +0.01(+0.54%)
Jan 13, 2006 1.613 1.667 1.613 1.660 188,544 +0.05(+2.89%)
Jan 12, 2006 1.637 1.647 1.613 1.613 360,354 -0.03(-1.53%)
Jan 11, 2006 1.685 1.690 1.639 1.639 165,115 -0.06(-3.28%)
Jan 10, 2006 1.676 1.694 1.676 1.694 66,938 +0.01(+0.75%)
Jan 09, 2006 1.686 1.703 1.681 1.682 117,142 -0.00(-0.27%)
Jan 06, 2006 1.663 1.698 1.662 1.686 112,680 +0.03(+1.79%)
Jan 05, 2006 1.672 1.672 1.649 1.656 158,421 -0.02(-1.02%)
Jan 04, 2006 1.636 1.673 1.636 1.673 228,707 +0.04(+2.25%)
Jan 03, 2006 1.654 1.654 1.636 1.637 263,292 -0.02(-1.30%)
Dec 30, 2005 1.663 1.670 1.650 1.658 181,850 -0.00(-0.27%)
Dec 29, 2005 1.656 1.664 1.653 1.663 104,870 +0.01(+0.54%)
Dec 28, 2005 1.654 1.655 1.642 1.654 97,061 +0.01(+0.76%)
Dec 27, 2005 1.650 1.656 1.641 1.641 155,074 -0.01(-0.43%)
Dec 23, 2005 1.641 1.649 1.640 1.648 36,816 +0.00(+0.00%)
Dec 22, 2005 1.648 1.650 1.640 1.648 69,170 +0.00(+0.11%)
Dec 21, 2005 1.640 1.656 1.640 1.647 76,979 +0.00(+0.22%)
Dec 20, 2005 1.640 1.652 1.640 1.643 75,864 -0.00(-0.11%)
Dec 19, 2005 1.669 1.681 1.645 1.645 110,449 -0.04(-2.29%)
Dec 16, 2005 1.694 1.716 1.683 1.683 117,142 -0.01(-0.63%)
Dec 15, 2005 1.723 1.723 1.694 1.694 105,986 -0.02(-1.25%)
Dec 14, 2005 1.721 1.734 1.716 1.716 79,210 +0.00(+0.05%)
Dec 13, 2005 1.702 1.716 1.690 1.715 121,605 +0.02(+1.22%)
Dec 12, 2005 1.672 1.696 1.665 1.694 495,347 +0.03(+1.61%)
Dec 09, 2005 1.660 1.685 1.649 1.667 369,279 +0.02(+1.31%)
Dec 08, 2005 1.613 1.647 1.613 1.646 124,952 +0.03(+2.00%)
Dec 07, 2005 1.587 1.622 1.579 1.613 852,354 +0.01(+0.67%)
Dec 06, 2005 1.630 1.631 1.595 1.603 191,891 -0.03(-1.76%)
Dec 05, 2005 1.595 1.637 1.591 1.631 300,109 +0.03(+1.79%)
Dec 02, 2005 1.629 1.629 1.595 1.603 205,279 -0.01(-0.67%)
Dec 01, 2005 1.587 1.613 1.581 1.613 187,428 +0.04(+2.45%)
Nov 30, 2005 1.577 1.585 1.560 1.575 126,068 +0.01(+0.69%)
Nov 29, 2005 1.559 1.567 1.552 1.564 76,979 +0.00(+0.29%)
Nov 28, 2005 1.553 1.567 1.552 1.560 203,047 +0.01(+0.40%)
Nov 25, 2005 1.547 1.554 1.547 1.553 30,122 +0.00(+0.29%)
Nov 23, 2005 1.578 1.578 1.549 1.549 126,068 -0.02(-1.20%)
Nov 22, 2005 1.582 1.582 1.565 1.568 142,802 -0.01(-0.85%)
Nov 21, 2005 1.566 1.581 1.566 1.581 116,027 +0.02(+0.97%)
Nov 18, 2005 1.549 1.566 1.545 1.566 97,061 +0.02(+1.57%)
Nov 17, 2005 1.533 1.544 1.533 1.542 291,183 +0.00(+0.00%)
Nov 16, 2005 1.562 1.562 1.534 1.542 272,217 -0.02(-1.38%)
Nov 15, 2005 1.594 1.586 1.562 1.563 139,455 -0.03(-2.08%)
Nov 14, 2005 1.625 1.625 1.595 1.596 54,666 -0.02(-1.28%)
Nov 11, 2005 1.589 1.617 1.572 1.617 155,074 +0.03(+1.98%)
Nov 10, 2005 1.560 1.586 1.560 1.586 166,231 +0.02(+1.55%)
Nov 09, 2005 1.572 1.572 1.561 1.561 88,136 -0.01(-0.46%)
Nov 08, 2005 1.593 1.595 1.569 1.569 79,210 -0.02(-1.52%)
Nov 07, 2005 1.601 1.603 1.591 1.593 43,510 -0.01(-0.56%)
Nov 04, 2005 1.609 1.609 1.578 1.602 92,598 -0.02(-1.16%)
Nov 03, 2005 1.660 1.663 1.621 1.621 129,415 -0.03(-1.74%)
Nov 02, 2005 1.601 1.649 1.601 1.649 243,211 +0.05(+3.37%)
Nov 01, 2005 1.577 1.595 1.562 1.595 159,537 +0.01(+0.74%)
Oct 31, 2005 1.567 1.585 1.565 1.584 94,830 +0.02(+1.38%)
Oct 28, 2005 1.569 1.569 1.560 1.562 55,782 +0.00(+0.06%)
Oct 27, 2005 1.560 1.584 1.560 1.561 319,075 +0.00(+0.00%)
Oct 26, 2005 1.560 1.573 1.556 1.561 176,272 +0.00(+0.06%)
Oct 25, 2005 1.557 1.566 1.557 1.561 89,251 +0.00(+0.23%)
Oct 24, 2005 1.545 1.561 1.545 1.557 79,210 +0.01(+0.64%)
Oct 21, 2005 1.537 1.556 1.537 1.547 147,265 +0.00(+0.17%)
Oct 20, 2005 1.560 1.560 1.544 1.544 93,714 -0.02(-1.26%)
Oct 19, 2005 1.572 1.578 1.560 1.564 266,639 -0.01(-0.51%)
Oct 18, 2005 1.570 1.585 1.570 1.572 91,483 -0.00(-0.11%)
Oct 17, 2005 1.570 1.575 1.569 1.574 42,394 +0.00(+0.06%)
Oct 14, 2005 1.581 1.581 1.570 1.573 85,904 +0.00(+0.06%)
Oct 13, 2005 1.569 1.581 1.568 1.572 486,422 +0.00(+0.17%)
Oct 12, 2005 1.566 1.569 1.555 1.569 370,394 +0.00(+0.06%)
Oct 11, 2005 1.567 1.573 1.567 1.569 59,129 -0.01(-0.34%)
Oct 10, 2005 1.574 1.576 1.569 1.574 54,666 +0.00(+0.06%)
Oct 07, 2005 1.578 1.578 1.569 1.573 113,796 +0.00(+0.00%)
Oct 06, 2005 1.573 1.592 1.565 1.573 648,191 +0.00(+0.00%)
Oct 05, 2005 1.596 1.598 1.569 1.573 252,136 -0.02(-1.46%)
Oct 04, 2005 1.627 1.627 1.596 1.596 110,449 -0.04(-2.62%)
Oct 03, 2005 1.618 1.639 1.617 1.639 258,830 +0.03(+1.72%)
Sep 30, 2005 1.595 1.612 1.595 1.612 71,401 +0.01(+0.45%)
Sep 29, 2005 1.621 1.621 1.589 1.604 171,809 -0.01(-0.61%)
Sep 28, 2005 1.588 1.620 1.578 1.614 699,510 +0.01(+0.33%)
Sep 27, 2005 1.595 1.618 1.595 1.609 342,503 +0.03(+1.81%)
Sep 26, 2005 1.569 1.621 1.569 1.580 903,674 +0.02(+1.09%)
Sep 23, 2005 1.563 1.578 1.542 1.563 217,551 +0.02(+1.10%)
Sep 22, 2005 1.542 1.555 1.542 1.546 151,728 -0.00(-0.17%)
Sep 21, 2005 1.569 1.572 1.547 1.549 160,653 -0.02(-1.54%)
Sep 20, 2005 1.573 1.577 1.566 1.573 430,639 +0.00(+0.17%)
Sep 19, 2005 1.551 1.571 1.551 1.570 444,027 +0.00(+0.06%)
Sep 16, 2005 1.566 1.575 1.566 1.569 244,326 +0.00(+0.00%)
Sep 15, 2005 1.568 1.572 1.568 1.569 298,993 +0.00(+0.06%)
Sep 14, 2005 1.561 1.576 1.544 1.569 239,864 -0.00(-0.23%)
Sep 13, 2005 1.569 1.579 1.569 1.572 168,462 +0.00(+0.17%)
Sep 12, 2005 1.564 1.574 1.564 1.569 481,959 -0.00(-0.28%)
Sep 09, 2005 1.572 1.591 1.568 1.574 419,483 +0.00(+0.11%)
Sep 08, 2005 1.598 1.613 1.570 1.572 259,945 -0.01(-0.57%)
Sep 07, 2005 1.569 1.587 1.568 1.581 177,387 +0.01(+0.80%)
Sep 06, 2005 1.571 1.577 1.569 1.569 456,299 -0.01(-0.34%)
Sep 02, 2005 1.563 1.587 1.563 1.574 225,360 +0.00(+0.29%)
Sep 01, 2005 1.548 1.580 1.548 1.569 624,762 -0.00(-0.17%)
Aug 31, 2005 1.578 1.578 1.569 1.572 446,258 +0.00(+0.23%)
Aug 30, 2005 1.590 1.596 1.569 1.569 830,041 -0.03(-1.57%)
Aug 29, 2005 1.601 1.601 1.590 1.594 362,585 -0.02(-1.00%)
Aug 26, 2005 1.587 1.613 1.587 1.610 1,168,082 +0.02(+1.18%)
Aug 25, 2005 1.567 1.607 1.567 1.591 709,551 +0.03(+1.66%)
Aug 24, 2005 1.571 1.595 1.560 1.565 301,224 -0.00(-0.11%)
Aug 23, 2005 1.552 1.569 1.552 1.567 102,639 +0.02(+0.98%)
Aug 22, 2005 1.564 1.565 1.552 1.552 234,285 -0.01(-0.86%)
Aug 19, 2005 1.560 1.573 1.559 1.565 1,286,341 +0.01(+0.46%)
Aug 18, 2005 1.544 1.569 1.544 1.558 1,018,585 +0.01(+0.87%)
Aug 17, 2005 1.551 1.567 1.542 1.544 680,544 +0.02(+1.35%)
Aug 16, 2005 1.504 1.536 1.504 1.524 1,166,966 +0.01(+0.35%)
Aug 15, 2005 1.529 1.560 1.510 1.518 629,225 -0.01(-0.94%)
Aug 12, 2005 1.555 1.581 1.528 1.533 843,429 -0.02(-1.55%)
Aug 11, 2005 1.538 1.572 1.538 1.557 448,490 +0.02(+0.99%)
Aug 10, 2005 1.566 1.573 1.537 1.542 516,544 -0.02(-1.21%)
Aug 09, 2005 1.569 1.591 1.552 1.561 473,034 -0.01(-0.51%)
Aug 08, 2005 1.561 1.571 1.537 1.569 1,000,735 +0.00(+0.00%)
Aug 05, 2005 1.603 1.603 1.569 1.569 320,190 -0.04(-2.51%)
Aug 04, 2005 1.608 1.621 1.595 1.609 292,299 -0.00(-0.17%)
Aug 03, 2005 1.615 1.621 1.599 1.612 519,891 -0.00(-0.22%)
Aug 02, 2005 1.578 1.618 1.577 1.615 364,816 +0.04(+2.39%)
Aug 01, 2005 1.583 1.613 1.569 1.578 228,707 -0.01(-0.84%)
Jul 29, 2005 1.596 1.608 1.586 1.591 201,932 -0.01(-0.84%)
Jul 28, 2005 1.604 1.610 1.599 1.604 186,313 +0.00(+0.28%)
Jul 27, 2005 1.572 1.608 1.572 1.600 145,034 +0.02(+1.48%)
Jul 26, 2005 1.587 1.590 1.555 1.577 249,904 -0.01(-0.62%)
Jul 25, 2005 1.591 1.609 1.586 1.587 165,115 -0.00(-0.28%)
Jul 22, 2005 1.609 1.609 1.591 1.591 203,047 -0.02(-1.06%)
Jul 21, 2005 1.618 1.618 1.604 1.608 131,646 -0.01(-0.61%)
Jul 20, 2005 1.608 1.620 1.589 1.618 406,095 +0.01(+0.61%)
Jul 19, 2005 1.604 1.609 1.587 1.608 243,211 -0.00(-0.22%)
Jul 18, 2005 1.609 1.620 1.595 1.612 230,938 +0.01(+0.45%)
Jul 15, 2005 1.588 1.609 1.582 1.604 257,714 +0.03(+1.70%)
Jul 14, 2005 1.569 1.595 1.569 1.578 292,299 -0.00(-0.23%)
Jul 13, 2005 1.571 1.595 1.571 1.581 194,122 +0.01(+0.69%)
Jul 12, 2005 1.604 1.604 1.570 1.570 393,823 -0.03(-2.07%)
Jul 11, 2005 1.595 1.619 1.591 1.604 399,401 +0.00(+0.22%)
Jul 08, 2005 1.609 1.611 1.595 1.600 285,605 -0.01(-0.45%)
Jul 07, 2005 1.599 1.620 1.584 1.607 263,292 -0.03(-1.81%)
Jul 06, 2005 1.587 1.640 1.586 1.637 622,531 +0.05(+3.22%)
Jul 05, 2005 1.595 1.611 1.568 1.586 438,449 -0.01(-0.62%)
Jul 01, 2005 1.578 1.601 1.559 1.595 358,122 +0.03(+1.71%)
Jun 30, 2005 1.587 1.591 1.569 1.569 208,626 -0.02(-1.07%)
Jun 29, 2005 1.564 1.591 1.531 1.586 649,306 +0.02(+1.49%)
Jun 28, 2005 1.526 1.574 1.524 1.562 735,211 +0.04(+2.35%)
Jun 27, 2005 1.533 1.547 1.524 1.526 509,850 -0.01(-0.41%)
Jun 24, 2005 1.524 1.559 1.523 1.533 3,148,356 +0.01(+0.59%)
Jun 23, 2005 1.552 1.566 1.524 1.524 633,687 -0.03(-2.02%)
Jun 22, 2005 1.591 1.591 1.547 1.555 438,449 -0.02(-1.36%)
Jun 21, 2005 1.569 1.586 1.569 1.577 346,966 +0.02(+1.32%)
Jun 20, 2005 1.569 1.576 1.556 1.556 210,857 -0.03(-1.64%)
Jun 17, 2005 1.594 1.604 1.581 1.582 525,469 +0.01(+0.63%)
Jun 16, 2005 1.595 1.595 1.566 1.572 287,836 -0.02(-0.96%)
Jun 15, 2005 1.578 1.591 1.569 1.587 458,530 +0.02(+1.03%)
Jun 14, 2005 1.582 1.589 1.559 1.571 512,082 -0.01(-0.57%)
Jun 13, 2005 1.587 1.595 1.579 1.580 404,979 +0.01(+0.63%)
Jun 10, 2005 1.587 1.588 1.569 1.570 537,741 +0.00(+0.06%)
Jun 09, 2005 1.560 1.582 1.546 1.569 277,796 +0.01(+0.40%)
Jun 08, 2005 1.579 1.617 1.561 1.563 226,476 -0.02(-1.02%)
Jun 07, 2005 1.576 1.643 1.569 1.579 403,864 +0.01(+0.40%)
Jun 06, 2005 1.578 1.587 1.561 1.573 648,191 -0.00(-0.28%)
Jun 03, 2005 1.607 1.628 1.577 1.578 579,020 -0.04(-2.28%)
Jun 02, 2005 1.692 1.694 1.613 1.614 352,544 -0.07(-4.00%)
Jun 01, 2005 1.662 1.744 1.662 1.682 409,442 +0.02(+1.19%)
May 31, 2005 1.676 1.712 1.662 1.662 332,462 +0.00(+0.00%)
May 27, 2005 1.681 1.681 1.661 1.662 224,245 -0.02(-1.28%)
May 26, 2005 1.605 1.683 1.605 1.683 285,605 +0.08(+4.92%)
May 25, 2005 1.650 1.665 1.604 1.604 309,034 -0.05(-3.30%)
May 24, 2005 1.658 1.671 1.657 1.659 158,421 -0.01(-0.48%)
May 23, 2005 1.636 1.672 1.622 1.667 217,551 +0.02(+1.47%)
May 20, 2005 1.672 1.672 1.639 1.643 209,741 -0.03(-1.82%)
May 19, 2005 1.659 1.689 1.633 1.673 377,088 +0.02(+0.92%)
May 18, 2005 1.620 1.663 1.620 1.658 467,456 +0.05(+2.95%)
May 17, 2005 1.634 1.636 1.592 1.611 477,496 -0.02(-1.05%)
May 16, 2005 1.571 1.630 1.571 1.628 446,258 +0.04(+2.77%)
May 13, 2005 1.595 1.606 1.578 1.584 737,442 -0.01(-0.34%)
May 12, 2005 1.593 1.611 1.589 1.589 436,218 +0.00(+0.06%)
May 11, 2005 1.627 1.627 1.588 1.588 622,531 -0.03(-1.66%)
May 10, 2005 1.627 1.627 1.600 1.615 315,728 -0.01(-0.77%)
May 09, 2005 1.627 1.631 1.609 1.628 415,020 +0.00(+0.28%)
May 06, 2005 1.613 1.631 1.611 1.623 460,762 +0.01(+0.83%)
May 05, 2005 1.621 1.623 1.603 1.610 500,925 -0.00(-0.22%)
May 04, 2005 1.584 1.622 1.584 1.613 542,204 +0.02(+1.29%)
May 03, 2005 1.630 1.630 1.591 1.593 667,157 -0.02(-1.44%)
May 02, 2005 1.628 1.630 1.595 1.616 541,088 +0.00(+0.11%)
Apr 29, 2005 1.613 1.623 1.591 1.614 464,109 +0.02(+0.95%)
Apr 28, 2005 1.615 1.625 1.599 1.599 431,755 -0.02(-1.00%)
Apr 27, 2005 1.639 1.640 1.615 1.615 293,415 -0.03(-2.12%)
Apr 26, 2005 1.681 1.681 1.650 1.650 480,843 -0.03(-1.71%)
Apr 25, 2005 1.578 1.716 1.578 1.679 1,139,075 +0.09(+5.46%)
Apr 22, 2005 1.714 1.714 1.591 1.592 2,168,818 -0.11(-6.38%)
Apr 21, 2005 1.653 1.704 1.653 1.700 485,306 +0.06(+3.89%)
Apr 20, 2005 1.699 1.723 1.637 1.637 1,179,239 -0.07(-3.89%)
Apr 19, 2005 1.710 1.731 1.686 1.703 1,135,728 -0.01(-0.73%)
Apr 18, 2005 1.690 1.720 1.690 1.716 584,599 +0.02(+1.43%)
Apr 15, 2005 1.755 1.764 1.690 1.691 1,247,293 -0.07(-3.92%)
Apr 14, 2005 1.814 1.828 1.748 1.760 889,170 -0.06(-3.20%)
Apr 13, 2005 1.862 1.863 1.803 1.819 664,925 -0.05(-2.45%)
Apr 12, 2005 1.882 1.882 1.814 1.864 1,248,409 -0.02(-0.86%)
Apr 11, 2005 1.876 1.896 1.860 1.881 360,354 -0.00(-0.14%)
Apr 08, 2005 1.947 1.951 1.862 1.883 884,708 -0.08(-3.93%)
Apr 07, 2005 2.014 2.014 1.937 1.960 373,741 -0.05(-2.67%)
Apr 06, 2005 2.026 2.036 2.008 2.014 832,272 +0.00(+0.22%)
Apr 05, 2005 2.003 2.071 1.976 2.010 992,925 +0.02(+0.76%)
Apr 04, 2005 1.824 2.036 1.822 1.994 1,530,667 +0.21(+11.81%)
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.