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

Valhi Inc (NY: VHI )

14.85 +0.14 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 29, 2008 58.10 59.46 56.30 57.19 35,965 -1.51(-2.57%)
Feb 28, 2008 59.38 60.14 57.42 58.69 27,823 -0.92(-1.54%)
Feb 27, 2008 58.87 60.97 58.55 59.61 16,630 +0.30(+0.50%)
Feb 26, 2008 60.68 61.74 59.20 59.32 19,537 -1.69(-2.76%)
Feb 25, 2008 60.47 61.09 57.96 61.00 14,872 +1.60(+2.69%)
Feb 22, 2008 57.93 59.76 56.74 59.40 16,988 +1.45(+2.50%)
Feb 21, 2008 58.90 59.73 57.51 57.96 28,326 -0.83(-1.41%)
Feb 20, 2008 55.97 58.84 55.97 58.78 13,622 +2.57(+4.58%)
Feb 19, 2008 56.45 57.01 56.18 56.21 14,602 +0.38(+0.69%)
Feb 18, 2008 55.91 56.33 54.23 55.83 0 +0.00(+0.00%)
Feb 15, 2008 55.91 56.33 54.23 55.83 20,585 -0.38(-0.68%)
Feb 14, 2008 57.90 59.40 56.00 56.21 19,672 -1.48(-2.56%)
Feb 13, 2008 56.24 58.22 55.29 57.69 14,906 +2.69(+4.90%)
Feb 12, 2008 54.43 55.68 54.41 55.00 9,667 +0.77(+1.42%)
Feb 11, 2008 53.25 54.26 52.42 54.23 8,889 +0.92(+1.72%)
Feb 08, 2008 53.58 54.32 53.13 53.31 12,297 -0.12(-0.22%)
Feb 07, 2008 53.43 54.35 52.69 53.43 13,791 -0.09(-0.17%)
Feb 06, 2008 53.75 55.14 51.77 53.52 39,277 +0.27(+0.50%)
Feb 05, 2008 52.51 53.61 52.04 53.25 32,179 -0.06(-0.11%)
Feb 04, 2008 51.48 53.70 50.80 53.31 28,055 +1.78(+3.44%)
Feb 01, 2008 48.84 52.30 48.84 51.54 31,300 +3.31(+6.87%)
Jan 31, 2008 46.24 49.20 45.97 48.22 19,807 +1.24(+2.64%)
Jan 30, 2008 46.36 49.08 45.65 46.98 26,399 +0.83(+1.79%)
Jan 29, 2008 47.19 47.19 45.71 46.15 15,717 -0.89(-1.89%)
Jan 28, 2008 44.38 47.28 43.64 47.04 28,021 +2.37(+5.30%)
Jan 25, 2008 46.57 46.83 44.35 44.67 44,956 -1.42(-3.08%)
Jan 24, 2008 46.68 47.42 45.68 46.09 27,785 -0.38(-0.83%)
Jan 23, 2008 42.60 46.89 42.01 46.48 30,049 +2.81(+6.44%)
Jan 22, 2008 40.97 44.88 39.14 43.67 46,545 +0.74(+1.72%)
Jan 21, 2008 42.93 43.93 40.91 42.93 0 +0.00(+0.00%)
Jan 18, 2008 42.93 43.93 40.91 42.93 32,280 -0.03(-0.07%)
Jan 17, 2008 44.20 44.76 42.93 42.96 26,264 -1.21(-2.75%)
Jan 16, 2008 44.67 44.67 42.10 44.17 38,669 -0.36(-0.80%)
Jan 15, 2008 43.67 45.06 43.67 44.52 27,345 +0.15(+0.33%)
Jan 14, 2008 44.73 46.15 42.96 44.38 23,999 +0.03(+0.07%)
Jan 11, 2008 44.11 46.00 44.11 44.35 13,419 -0.09(-0.20%)
Jan 10, 2008 42.48 45.17 42.01 44.44 16,630 +1.36(+3.16%)
Jan 09, 2008 41.95 44.08 41.45 43.07 20,822 +1.24(+2.97%)
Jan 08, 2008 44.23 45.38 41.83 41.83 21,599 -2.60(-5.86%)
Jan 07, 2008 44.67 44.88 41.77 44.44 53,069 +0.21(+0.47%)
Jan 04, 2008 44.82 45.12 42.45 44.23 28,427 -1.45(-3.17%)
Jan 03, 2008 45.65 46.71 44.85 45.68 17,915 -0.18(-0.39%)
Jan 02, 2008 46.98 47.22 45.32 45.86 23,927 -1.30(-2.76%)
Jan 01, 2008 47.28 48.46 46.74 47.16 0 +0.00(+0.00%)
Dec 31, 2007 47.28 48.46 46.74 47.16 15,886 -0.83(-1.73%)
Dec 28, 2007 48.67 49.67 47.93 47.99 15,210 +0.06(+0.12%)
Dec 27, 2007 51.15 51.48 47.22 47.93 24,844 -3.22(-6.30%)
Dec 26, 2007 51.12 52.01 50.80 51.15 20,247 -0.47(-0.92%)
Dec 24, 2007 49.67 51.62 48.90 51.62 6,828 +2.72(+5.57%)
Dec 21, 2007 48.84 51.03 48.84 48.90 34,241 +1.09(+2.29%)
Dec 20, 2007 49.85 50.38 47.04 47.81 28,292 -1.42(-2.88%)
Dec 19, 2007 47.69 49.46 47.04 49.23 18,962 +1.78(+3.74%)
Dec 18, 2007 49.55 49.55 47.33 47.45 36,810 -1.09(-2.25%)
Dec 17, 2007 51.92 52.78 48.22 48.55 30,624 -3.58(-6.87%)
Dec 14, 2007 53.25 54.20 51.83 52.13 20,281 -2.13(-3.93%)
Dec 13, 2007 53.25 54.52 52.27 54.26 18,726 +0.30(+0.55%)
Dec 12, 2007 55.35 55.94 52.84 53.96 18,929 +0.50(+0.94%)
Dec 11, 2007 58.96 59.23 53.46 53.46 33,869 -5.15(-8.78%)
Dec 10, 2007 55.44 58.78 55.03 58.61 19,875 +3.28(+5.94%)
Dec 07, 2007 55.80 55.80 54.46 55.32 11,188 +0.50(+0.92%)
Dec 06, 2007 53.25 54.97 53.01 54.82 14,163 +1.12(+2.09%)
Dec 05, 2007 53.19 53.99 52.07 53.70 15,183 +1.18(+2.25%)
Dec 04, 2007 53.61 55.53 52.16 52.51 21,531 -2.04(-3.74%)
Dec 03, 2007 53.84 55.00 52.66 54.55 31,064 +0.35(+0.66%)
Nov 30, 2007 56.95 59.23 53.84 54.20 30,996 -1.66(-2.97%)
Nov 29, 2007 57.90 59.52 55.85 55.85 18,624 -2.04(-3.53%)
Nov 28, 2007 56.27 58.61 56.27 57.90 18,185 +2.22(+3.99%)
Nov 27, 2007 54.73 57.25 54.05 55.68 23,627 +0.83(+1.51%)
Nov 26, 2007 58.40 58.84 54.76 54.85 25,689 -4.02(-6.83%)
Nov 23, 2007 57.19 60.03 56.18 58.87 13,554 +1.48(+2.58%)
Nov 21, 2007 59.29 61.15 55.91 57.39 28,630 -2.49(-4.15%)
Nov 20, 2007 59.46 61.12 58.81 59.88 19,537 +0.03(+0.05%)
Nov 19, 2007 60.41 60.85 59.08 59.85 20,619 -2.16(-3.48%)
Nov 16, 2007 62.81 63.84 61.51 62.01 19,875 -0.80(-1.27%)
Nov 15, 2007 65.50 65.50 61.68 62.81 26,906 -2.69(-4.11%)
Nov 14, 2007 66.83 67.78 65.08 65.50 16,089 -1.42(-2.12%)
Nov 13, 2007 66.15 67.42 65.41 66.92 24,168 +0.80(+1.21%)
Nov 12, 2007 66.86 69.29 65.91 66.12 25,250 -1.72(-2.53%)
Nov 09, 2007 67.04 68.78 65.38 67.84 32,652 -0.53(-0.78%)
Nov 08, 2007 69.52 70.17 66.18 68.37 27,954 -0.44(-0.64%)
Nov 07, 2007 67.81 72.39 67.81 68.81 19,916 -3.20(-4.44%)
Nov 06, 2007 71.06 72.45 69.70 72.01 24,810 +0.21(+0.29%)
Nov 05, 2007 72.95 73.37 71.50 71.80 16,005 -2.04(-2.76%)
Nov 02, 2007 74.26 74.79 73.07 73.84 17,915 -1.48(-1.96%)
Nov 01, 2007 78.40 79.14 74.73 75.32 28,055 -3.64(-4.61%)
Oct 31, 2007 78.90 79.52 77.98 78.96 24,067 +0.86(+1.10%)
Oct 30, 2007 77.89 79.40 77.36 78.10 22,512 -0.30(-0.38%)
Oct 29, 2007 76.92 79.02 76.21 78.40 50,973 +1.66(+2.16%)
Oct 26, 2007 74.08 77.04 73.13 76.74 59,626 +3.40(+4.64%)
Oct 25, 2007 73.46 74.58 71.39 73.34 45,531 -0.12(-0.16%)
Oct 24, 2007 73.96 74.67 70.77 73.46 46,815 +0.77(+1.06%)
Oct 23, 2007 68.04 73.69 67.01 72.69 74,939 +4.59(+6.73%)
Oct 22, 2007 70.14 74.55 66.92 68.10 82,848 -2.01(-2.87%)
Oct 19, 2007 68.13 70.14 66.06 70.11 108,470 +1.63(+2.38%)
Oct 18, 2007 66.86 68.84 65.59 68.49 33,903 +1.92(+2.89%)
Oct 17, 2007 68.04 69.02 65.82 66.56 53,542 -0.24(-0.35%)
Oct 16, 2007 67.60 69.70 66.56 66.80 109,755 -1.78(-2.59%)
Oct 15, 2007 68.64 71.09 66.89 68.58 124,391 -0.50(-0.73%)
Oct 12, 2007 68.49 72.01 68.43 69.08 83,828 +0.80(+1.17%)
Oct 11, 2007 71.68 71.68 67.54 68.28 45,125 -1.92(-2.74%)
Oct 10, 2007 69.79 70.68 68.58 70.20 14,872 +0.83(+1.19%)
Oct 09, 2007 68.78 71.27 68.78 69.37 16,123 +0.03(+0.04%)
Oct 08, 2007 70.17 70.50 68.19 69.34 19,030 -1.83(-2.58%)
Oct 05, 2007 72.07 72.24 69.05 71.18 25,283 +0.30(+0.42%)
Oct 04, 2007 71.45 72.16 69.32 70.88 12,574 -0.53(-0.75%)
Oct 03, 2007 74.26 75.03 69.52 71.42 22,681 -3.02(-4.05%)
Oct 02, 2007 73.52 74.73 73.19 74.43 14,027 +1.45(+1.99%)
Oct 01, 2007 70.23 73.28 68.46 72.98 23,593 +2.72(+3.87%)
Sep 28, 2007 73.81 76.74 70.26 70.26 21,565 -4.08(-5.49%)
Sep 27, 2007 71.80 74.52 71.00 74.34 26,162 +2.28(+3.16%)
Sep 26, 2007 71.59 73.16 69.70 72.07 27,176 +0.09(+0.12%)
Sep 25, 2007 72.36 74.02 68.84 71.98 38,703 -1.01(-1.38%)
Sep 24, 2007 75.74 76.86 71.42 72.98 28,224 -1.42(-1.91%)
Sep 21, 2007 73.13 76.18 72.75 74.40 30,861 +1.27(+1.74%)
Sep 20, 2007 70.71 73.31 69.49 73.13 27,481 +1.86(+2.62%)
Sep 19, 2007 69.67 72.48 68.22 71.27 28,292 +2.01(+2.90%)
Sep 18, 2007 65.88 69.85 64.79 69.26 26,027 +3.37(+5.12%)
Sep 17, 2007 66.45 68.10 64.61 65.88 25,081 -0.62(-0.93%)
Sep 14, 2007 65.32 67.30 63.96 66.50 14,399 +0.33(+0.49%)
Sep 13, 2007 64.91 67.07 63.01 66.18 20,957 +1.72(+2.66%)
Sep 12, 2007 68.31 68.31 64.20 64.46 27,210 -2.48(-3.71%)
Sep 11, 2007 64.70 67.24 64.14 66.95 20,112 +2.25(+3.48%)
Sep 10, 2007 64.37 64.85 62.07 64.70 23,255 -0.98(-1.49%)
Sep 07, 2007 68.04 68.04 63.87 65.68 22,748 -3.11(-4.52%)
Sep 06, 2007 67.66 70.44 64.94 68.78 42,793 +1.12(+1.66%)
Sep 05, 2007 69.97 70.23 65.11 67.66 28,765 -3.05(-4.31%)
Sep 04, 2007 70.68 73.69 69.46 70.71 28,461 +1.18(+1.70%)
Aug 31, 2007 68.04 70.77 65.79 69.52 39,277 +1.98(+2.93%)
Aug 30, 2007 62.27 67.87 62.27 67.54 33,024 +4.53(+7.18%)
Aug 29, 2007 61.95 63.58 59.52 63.01 27,785 +2.78(+4.62%)
Aug 28, 2007 60.62 62.57 58.99 60.23 31,233 -1.45(-2.35%)
Aug 27, 2007 62.63 64.37 60.91 61.68 29,441 -1.86(-2.93%)
Aug 24, 2007 59.61 63.55 58.64 63.55 25,486 +3.76(+6.28%)
Aug 23, 2007 58.69 61.83 56.89 59.79 26,568 +2.49(+4.34%)
Aug 22, 2007 58.49 58.64 56.27 57.30 28,393 -0.86(-1.48%)
Aug 21, 2007 59.91 60.82 57.10 58.16 30,387 -1.77(-2.96%)
Aug 20, 2007 60.53 61.53 57.25 59.94 43,097 -0.83(-1.36%)
Aug 17, 2007 61.48 65.08 58.67 60.77 87,648 -0.41(-0.68%)
Aug 16, 2007 53.16 61.56 53.16 61.18 53,778 +7.22(+13.38%)
Aug 15, 2007 56.30 57.63 53.81 53.96 28,630 -2.19(-3.90%)
Aug 14, 2007 57.84 61.77 54.97 56.15 67,299 -2.34(-4.00%)
Aug 13, 2007 64.20 64.20 57.10 58.49 58,612 -3.34(-5.41%)
Aug 10, 2007 63.43 65.38 54.70 61.83 72,099 -3.22(-4.96%)
Aug 09, 2007 58.64 67.90 43.61 65.06 110,735 +1.80(+2.85%)
Aug 08, 2007 50.62 63.78 50.00 63.25 99,411 +13.43(+26.96%)
Aug 07, 2007 48.34 52.78 47.63 49.82 47,796 +0.89(+1.81%)
Aug 06, 2007 45.09 49.55 43.75 48.93 32,889 +3.61(+7.96%)
Aug 03, 2007 46.45 50.12 45.15 45.32 25,926 -4.79(-9.56%)
Aug 02, 2007 47.07 50.17 46.51 50.12 24,506 +2.63(+5.55%)
Aug 01, 2007 45.91 48.28 45.91 47.48 21,633 -1.07(-2.19%)
Jul 31, 2007 49.44 49.52 46.86 48.55 27,481 -0.36(-0.73%)
Jul 30, 2007 46.59 50.00 45.88 48.90 15,920 +1.57(+3.31%)
Jul 27, 2007 49.41 49.41 45.74 47.33 28,292 -2.37(-4.76%)
Jul 26, 2007 50.88 52.36 49.08 49.70 39,751 -3.17(-5.99%)
Jul 25, 2007 52.90 53.46 52.04 52.87 25,621 +0.27(+0.51%)
Jul 24, 2007 52.98 53.61 51.45 52.60 24,168 -1.33(-2.47%)
Jul 23, 2007 53.40 54.29 53.07 53.93 17,340 +0.47(+0.89%)
Jul 20, 2007 53.58 53.84 52.60 53.46 24,168 -0.53(-0.99%)
Jul 19, 2007 57.66 57.66 53.37 53.99 41,745 -2.19(-3.90%)
Jul 18, 2007 56.03 56.33 53.70 56.18 26,027 +0.18(+0.32%)
Jul 17, 2007 55.47 57.07 55.38 56.00 24,675 +0.77(+1.39%)
Jul 16, 2007 53.64 55.41 51.98 55.23 39,852 +1.33(+2.47%)
Jul 13, 2007 53.37 54.64 52.36 53.90 23,559 +0.35(+0.66%)
Jul 12, 2007 53.64 55.26 52.42 53.55 27,413 +0.47(+0.89%)
Jul 11, 2007 53.22 54.43 52.45 53.07 36,472 +1.04(+1.99%)
Jul 10, 2007 60.47 60.47 51.86 52.04 68,313 -9.11(-14.90%)
Jul 09, 2007 49.55 61.39 49.44 61.15 123,884 +11.74(+23.77%)
Jul 06, 2007 48.55 49.94 48.16 49.41 30,624 +0.95(+1.95%)
Jul 05, 2007 47.48 48.61 46.98 48.46 17,610 +1.01(+2.12%)
Jul 03, 2007 47.69 47.93 47.25 47.45 10,749 -0.44(-0.93%)
Jul 02, 2007 48.52 48.52 46.95 47.90 44,956 -0.33(-0.67%)
Jun 29, 2007 46.59 48.34 45.59 48.22 70,037 +2.04(+4.42%)
Jun 28, 2007 44.82 48.81 44.82 46.18 39,480 +1.12(+2.50%)
Jun 27, 2007 45.94 46.03 44.20 45.06 60,911 -1.15(-2.50%)
Jun 26, 2007 47.63 48.07 45.12 46.21 36,472 -1.27(-2.68%)
Jun 25, 2007 46.57 48.37 46.57 47.48 65,542 +0.89(+1.90%)
Jun 22, 2007 48.58 49.11 46.48 46.59 179,826 -2.51(-5.12%)
Jun 21, 2007 48.52 49.52 47.28 49.11 25,013 +1.30(+2.72%)
Jun 20, 2007 47.78 48.37 47.25 47.81 19,672 -0.47(-0.98%)
Jun 19, 2007 47.93 48.99 47.39 48.28 27,852 +0.12(+0.25%)
Jun 18, 2007 47.63 49.49 47.63 48.16 36,235 -0.03(-0.06%)
Jun 15, 2007 46.95 48.19 46.09 48.19 63,649 +2.63(+5.78%)
Jun 14, 2007 45.62 45.97 44.97 45.56 28,495 -0.12(-0.26%)
Jun 13, 2007 45.26 46.27 44.38 45.68 20,010 +0.86(+1.91%)
Jun 12, 2007 44.64 44.97 44.38 44.82 20,653 +0.41(+0.93%)
Jun 11, 2007 44.32 44.76 44.32 44.41 11,830 -0.21(-0.46%)
Jun 08, 2007 44.76 44.76 43.70 44.61 15,920 -0.03(-0.07%)
Jun 07, 2007 45.12 45.23 43.22 44.64 30,895 -0.47(-1.05%)
Jun 06, 2007 45.83 46.15 44.20 45.12 44,348 -1.45(-3.11%)
Jun 05, 2007 46.15 46.80 46.15 46.57 14,703 +0.15(+0.32%)
Jun 04, 2007 45.62 46.54 45.23 46.42 22,782 +0.74(+1.62%)
Jun 01, 2007 45.56 46.18 45.17 45.68 34,207 +0.21(+0.46%)
May 31, 2007 45.00 45.86 45.00 45.47 19,976 +0.47(+1.05%)
May 30, 2007 44.32 45.62 43.52 45.00 28,731 +0.38(+0.86%)
May 29, 2007 45.32 45.41 44.20 44.61 24,202 -1.15(-2.52%)
May 25, 2007 45.03 45.83 44.61 45.77 11,830 +1.18(+2.65%)
May 24, 2007 44.67 45.15 44.20 44.58 26,061 -0.44(-0.99%)
May 23, 2007 46.45 46.45 44.17 45.03 29,373 -0.98(-2.12%)
May 22, 2007 45.26 46.18 44.08 46.00 39,446 +0.33(+0.71%)
May 21, 2007 44.97 45.68 43.70 45.68 37,993 +0.47(+1.05%)
May 18, 2007 45.00 45.26 43.79 45.20 31,807 +0.80(+1.80%)
May 17, 2007 46.98 44.94 37.51 44.41 104,377 -1.06(-2.34%)
May 16, 2007 46.39 47.87 44.73 45.47 69,125 -0.92(-1.98%)
May 15, 2007 47.16 47.84 46.12 46.39 16,799 -0.86(-1.82%)
May 14, 2007 48.22 49.38 45.38 47.25 62,499 -1.30(-2.68%)
May 11, 2007 48.31 49.73 47.72 48.55 22,207 +0.03(+0.06%)
May 10, 2007 49.61 49.64 48.01 48.52 15,582 -1.72(-3.42%)
May 09, 2007 50.88 51.03 48.67 50.23 26,906 +0.09(+0.18%)
May 08, 2007 50.47 51.48 48.90 50.15 24,472 +0.18(+0.36%)
May 07, 2007 50.62 50.65 49.32 49.97 27,751 +0.65(+1.32%)
May 04, 2007 48.81 49.55 47.66 49.32 24,472 +0.53(+1.09%)
May 03, 2007 48.16 49.20 46.98 48.78 38,094 +0.62(+1.29%)
May 02, 2007 47.78 48.81 45.26 48.16 60,370 +0.38(+0.80%)
May 01, 2007 49.14 49.79 46.24 47.78 57,936 -1.86(-3.75%)
Apr 30, 2007 50.26 51.03 49.35 49.64 47,829 -0.98(-1.93%)
Apr 27, 2007 51.48 52.36 50.17 50.62 30,421 -1.39(-2.67%)
Apr 26, 2007 53.31 53.31 50.44 52.01 25,165 -1.33(-2.50%)
Apr 25, 2007 50.35 53.81 49.35 53.34 61,384 +2.34(+4.58%)
Apr 24, 2007 50.80 51.54 49.14 51.00 48,370 -0.36(-0.69%)
Apr 23, 2007 52.22 52.22 51.06 51.36 27,548 -0.09(-0.17%)
Apr 20, 2007 51.56 52.66 50.56 51.45 27,007 -0.77(-1.47%)
Apr 19, 2007 52.81 54.46 50.97 52.22 63,175 -0.44(-0.84%)
Apr 18, 2007 51.36 53.19 50.50 52.66 60,370 +1.30(+2.53%)
Apr 17, 2007 52.25 52.66 50.47 51.36 39,244 -1.63(-3.07%)
Apr 16, 2007 53.19 55.20 51.51 52.98 43,165 +0.03(+0.06%)
Apr 13, 2007 55.47 56.30 52.72 52.96 45,429 -1.51(-2.77%)
Apr 12, 2007 51.45 54.85 50.17 54.46 72,302 +3.91(+7.72%)
Apr 11, 2007 51.62 51.89 48.40 50.56 67,265 -1.80(-3.45%)
Apr 10, 2007 57.87 58.37 49.26 52.36 87,851 -5.50(-9.51%)
Apr 09, 2007 56.24 59.88 56.24 57.87 52,122 +1.63(+2.89%)
Apr 05, 2007 59.55 61.21 53.84 56.24 118,239 -1.12(-1.96%)
Apr 04, 2007 53.07 65.91 53.07 57.36 294,449 +4.32(+8.14%)
Apr 03, 2007 44.08 53.87 44.08 53.04 101,304 +8.96(+20.34%)
Apr 02, 2007 40.23 44.23 39.52 44.08 57,869 +5.03(+12.88%)
Mar 30, 2007 40.56 40.74 38.81 39.05 30,928 -1.80(-4.42%)
Mar 29, 2007 41.42 41.57 39.82 40.86 30,692 -0.71(-1.71%)
Mar 28, 2007 41.57 44.29 41.24 41.57 57,869 +0.30(+0.72%)
Mar 27, 2007 34.91 44.02 34.17 41.27 108,571 +5.48(+15.32%)
Mar 26, 2007 34.92 35.86 34.44 35.79 320,086 +0.71(+2.01%)
Mar 23, 2007 34.35 35.13 33.94 35.08 26,982 +0.75(+2.20%)
Mar 22, 2007 34.28 34.95 34.06 34.33 27,722 -0.13(-0.39%)
Mar 21, 2007 34.28 34.46 33.82 34.46 22,704 +0.24(+0.71%)
Mar 20, 2007 34.22 35.40 33.72 34.22 65,646 -0.12(-0.35%)
Mar 19, 2007 34.01 34.62 32.99 34.34 63,013 +0.33(+0.97%)
Mar 16, 2007 33.43 34.37 31.89 34.01 136,310 +0.23(+0.68%)
Mar 15, 2007 33.85 34.28 33.62 33.78 25,912 -0.27(-0.79%)
Mar 14, 2007 35.63 35.63 33.16 34.05 38,828 -1.82(-5.08%)
Mar 13, 2007 37.68 36.89 35.85 35.87 46,314 -1.81(-4.81%)
Mar 12, 2007 37.70 37.85 37.14 37.68 63,013 +0.79(+2.14%)
Mar 09, 2007 37.20 37.77 36.71 36.89 64,576 -0.19(-0.52%)
Mar 08, 2007 37.84 38.22 36.69 37.09 70,581 -0.33(-0.88%)
Mar 07, 2007 35.65 38.79 35.57 37.42 99,620 +1.52(+4.23%)
Mar 06, 2007 37.26 37.26 35.80 35.90 74,036 -1.32(-3.56%)
Mar 05, 2007 37.56 37.87 36.95 37.22 50,756 -0.28(-0.75%)
Mar 02, 2007 40.12 41.09 36.77 37.50 125,040 -0.57(-1.50%)
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.