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

Valhi Inc (NY: VHI )

28.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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, 2010 5.420 5.635 5.420 5.479 39,709 +0.09(+1.65%)
Mar 30, 2010 5.404 5.437 5.384 5.390 16,885 -0.03(-0.51%)
Mar 29, 2010 5.253 5.432 5.209 5.418 99,971 +0.19(+3.57%)
Mar 26, 2010 5.167 5.387 5.167 5.231 69,033 +0.12(+2.34%)
Mar 25, 2010 5.109 5.245 5.098 5.111 30,711 +0.01(+0.11%)
Mar 24, 2010 5.220 5.345 5.061 5.106 116,738 -0.16(-3.01%)
Mar 23, 2010 5.278 5.326 5.203 5.265 52,262 -0.00(-0.05%)
Mar 22, 2010 5.379 5.379 5.198 5.267 39,709 -0.10(-1.92%)
Mar 19, 2010 5.568 5.604 5.370 5.370 93,728 -0.14(-2.62%)
Mar 18, 2010 5.507 5.628 5.476 5.515 93,775 +0.05(+0.87%)
Mar 17, 2010 5.265 5.493 5.265 5.468 79,461 +0.16(+2.93%)
Mar 16, 2010 5.153 5.331 5.139 5.312 153,437 +0.08(+1.49%)
Mar 15, 2010 5.181 5.248 5.181 5.234 59,823 +0.04(+0.86%)
Mar 12, 2010 5.228 5.448 5.045 5.189 165,926 -0.10(-1.84%)
Mar 11, 2010 5.092 5.290 5.056 5.287 63,839 +0.11(+2.15%)
Mar 10, 2010 5.162 5.309 5.106 5.175 143,311 -0.04(-0.69%)
Mar 09, 2010 5.184 5.242 5.059 5.212 113,171 +0.03(+0.48%)
Mar 08, 2010 4.997 5.187 4.997 5.187 94,734 +0.24(+4.90%)
Mar 05, 2010 4.846 4.971 4.812 4.944 77,746 +0.14(+2.95%)
Mar 04, 2010 4.800 4.923 4.716 4.803 166,148 +0.01(+0.23%)
Mar 03, 2010 5.138 5.187 4.792 4.792 257,378 -0.26(-5.22%)
Mar 02, 2010 4.882 5.097 4.882 5.056 113,942 +0.11(+2.31%)
Mar 01, 2010 4.748 4.955 4.748 4.942 121,214 +0.19(+4.01%)
Feb 26, 2010 4.901 4.901 4.678 4.751 147,270 -0.13(-2.68%)
Feb 25, 2010 4.792 4.887 4.667 4.882 104,841 +0.00(+0.06%)
Feb 24, 2010 4.868 5.091 4.806 4.879 131,142 +0.02(+0.45%)
Feb 23, 2010 4.852 4.996 4.846 4.857 59,746 -0.08(-1.60%)
Feb 22, 2010 5.048 5.241 4.792 4.936 285,769 -0.18(-3.46%)
Feb 19, 2010 5.007 5.214 4.974 5.113 186,665 +0.10(+2.01%)
Feb 18, 2010 4.860 5.037 4.841 5.012 94,737 +0.13(+2.62%)
Feb 17, 2010 4.909 4.988 4.710 4.884 126,544 +0.03(+0.67%)
Feb 16, 2010 4.737 4.863 4.686 4.852 68,685 +0.16(+3.30%)
Feb 12, 2010 4.580 4.697 4.697 4.697 347,084 +0.14(+3.05%)
Feb 11, 2010 4.465 4.664 4.422 4.558 125,497 +0.15(+3.46%)
Feb 10, 2010 4.351 4.533 4.299 4.405 57,421 +0.04(+0.87%)
Feb 09, 2010 4.392 4.492 4.228 4.367 65,200 +0.06(+1.33%)
Feb 08, 2010 4.155 4.422 3.956 4.310 213,818 +0.10(+2.33%)
Feb 05, 2010 4.492 4.564 4.035 4.212 171,261 -0.21(-4.74%)
Feb 04, 2010 4.773 4.778 4.413 4.422 122,404 -0.30(-6.40%)
Feb 03, 2010 4.522 4.857 4.433 4.724 200,926 +0.20(+4.46%)
Feb 02, 2010 4.326 4.566 4.245 4.522 71,010 +0.19(+4.47%)
Feb 01, 2010 4.433 4.433 4.185 4.329 69,233 -0.04(-0.93%)
Jan 29, 2010 4.277 4.612 4.256 4.370 131,778 +0.09(+2.16%)
Jan 28, 2010 4.302 4.375 4.106 4.277 108,382 -0.02(-0.57%)
Jan 27, 2010 4.310 4.361 4.228 4.302 66,302 +0.04(+1.02%)
Jan 26, 2010 4.337 4.370 4.215 4.258 69,729 -0.03(-0.70%)
Jan 25, 2010 4.367 4.435 4.155 4.288 142,407 -0.05(-1.07%)
Jan 22, 2010 4.686 4.686 4.310 4.335 107,930 -0.29(-6.24%)
Jan 21, 2010 4.724 4.743 4.354 4.623 189,651 +0.00(+0.06%)
Jan 20, 2010 4.773 4.833 4.600 4.620 105,502 -0.25(-5.04%)
Jan 19, 2010 4.683 4.865 4.680 4.865 86,502 +0.11(+2.29%)
Jan 15, 2010 4.874 4.757 4.757 4.757 412,093 -0.05(-1.08%)
Jan 14, 2010 4.667 4.833 4.585 4.808 115,933 +0.11(+2.38%)
Jan 13, 2010 4.612 4.778 4.569 4.697 93,918 +0.10(+2.13%)
Jan 12, 2010 4.868 4.871 4.468 4.599 160,169 -0.31(-6.32%)
Jan 11, 2010 4.765 4.949 4.710 4.909 180,138 +0.14(+3.03%)
Jan 08, 2010 4.743 4.765 4.318 4.765 301,335 -0.05(-1.13%)
Jan 07, 2010 4.305 4.819 4.109 4.819 339,319 +0.56(+13.03%)
Jan 06, 2010 4.000 4.468 4.000 4.264 519,432 +0.34(+8.60%)
Jan 05, 2010 4.089 4.136 3.888 3.926 290,397 -0.16(-3.87%)
Jan 04, 2010 3.850 4.141 3.844 4.084 219,177 +0.28(+7.37%)
Dec 31, 2009 3.948 3.804 3.804 3.804 333,861 -0.10(-2.58%)
Dec 30, 2009 3.834 3.959 3.820 3.904 64,708 +0.01(+0.14%)
Dec 29, 2009 3.716 3.934 3.716 3.899 90,006 +0.07(+1.92%)
Dec 28, 2009 4.117 4.117 3.793 3.825 127,477 -0.26(-6.27%)
Dec 24, 2009 4.079 4.152 4.006 4.081 93,000 +0.07(+1.70%)
Dec 23, 2009 3.610 4.067 3.500 4.013 255,505 +0.46(+12.95%)
Dec 22, 2009 3.646 3.646 3.398 3.553 230,309 -0.10(-2.76%)
Dec 21, 2009 3.390 3.810 3.390 3.654 234,305 +0.25(+7.36%)
Dec 18, 2009 3.063 3.441 3.025 3.403 734,833 +0.39(+12.92%)
Dec 17, 2009 2.941 3.033 2.911 3.014 163,966 +0.03(+1.10%)
Dec 16, 2009 2.938 2.990 2.916 2.981 80,163 +0.02(+0.64%)
Dec 15, 2009 2.902 2.990 2.886 2.962 236,086 +0.04(+1.49%)
Dec 14, 2009 2.856 2.935 2.807 2.919 288,638 +0.05(+1.61%)
Dec 11, 2009 2.864 2.984 2.739 2.872 212,191 +0.01(+0.48%)
Dec 10, 2009 2.973 3.019 2.826 2.859 141,411 -0.08(-2.60%)
Dec 09, 2009 2.891 3.041 2.891 2.935 46,476 +0.03(+1.03%)
Dec 08, 2009 2.973 3.044 2.848 2.905 62,629 -0.02(-0.84%)
Dec 07, 2009 2.848 2.966 2.822 2.930 159,430 +0.07(+2.39%)
Dec 04, 2009 2.874 2.995 2.754 2.861 168,938 -0.02(-0.73%)
Dec 03, 2009 2.819 2.916 2.801 2.882 140,474 +0.12(+4.27%)
Dec 02, 2009 2.780 2.846 2.756 2.764 138,901 +0.00(+0.00%)
Dec 01, 2009 2.688 2.832 2.688 2.764 152,314 +0.05(+1.74%)
Nov 30, 2009 2.741 2.822 2.706 2.717 44,188 +0.00(+0.10%)
Nov 27, 2009 2.683 2.885 2.683 2.714 90,663 -0.10(-3.45%)
Nov 25, 2009 2.814 2.888 2.756 2.811 177,787 +0.03(+1.23%)
Nov 24, 2009 2.717 2.827 2.691 2.777 101,714 +0.06(+2.32%)
Nov 23, 2009 2.767 2.874 2.667 2.714 210,476 -0.01(-0.29%)
Nov 20, 2009 2.678 2.762 2.678 2.722 127,164 +0.01(+0.48%)
Nov 19, 2009 2.691 2.738 2.657 2.709 205,844 +0.00(+0.10%)
Nov 18, 2009 2.754 2.874 2.683 2.706 169,380 -0.06(-2.18%)
Nov 17, 2009 2.777 2.882 2.730 2.767 73,029 -0.01(-0.28%)
Nov 16, 2009 2.888 2.945 2.730 2.775 109,782 -0.09(-3.29%)
Nov 13, 2009 2.636 2.882 2.626 2.869 191,356 +0.21(+7.90%)
Nov 12, 2009 2.769 2.859 2.646 2.659 173,761 -0.12(-4.16%)
Nov 11, 2009 2.877 2.901 2.675 2.775 225,386 -0.09(-3.12%)
Nov 10, 2009 2.754 2.906 2.628 2.864 212,990 +0.09(+3.22%)
Nov 09, 2009 2.649 2.822 2.649 2.775 188,850 +0.14(+5.49%)
Nov 06, 2009 2.544 2.691 2.520 2.630 112,247 +0.09(+3.62%)
Nov 05, 2009 2.549 2.591 2.512 2.538 67,970 +0.05(+2.00%)
Nov 04, 2009 2.628 2.688 2.462 2.489 143,450 -0.09(-3.36%)
Nov 03, 2009 2.352 2.670 2.310 2.575 286,248 +0.21(+8.88%)
Nov 02, 2009 2.475 2.517 2.323 2.365 215,546 -0.10(-4.05%)
Oct 30, 2009 2.685 2.775 2.415 2.465 206,723 -0.22(-8.21%)
Oct 29, 2009 2.541 2.741 2.486 2.685 170,748 +0.19(+7.68%)
Oct 28, 2009 2.730 2.730 2.410 2.494 390,450 -0.14(-5.47%)
Oct 27, 2009 2.678 2.775 2.630 2.638 155,297 -0.08(-2.90%)
Oct 26, 2009 2.801 2.872 2.642 2.717 190,617 -0.05(-1.90%)
Oct 23, 2009 2.738 2.809 2.672 2.769 242,589 -0.06(-2.22%)
Oct 22, 2009 2.898 2.995 2.804 2.832 99,329 -0.06(-2.00%)
Oct 21, 2009 2.882 2.990 2.853 2.890 106,868 +0.01(+0.27%)
Oct 20, 2009 2.827 2.948 2.822 2.882 234,124 -0.12(-4.02%)
Oct 19, 2009 3.195 3.266 2.998 3.003 258,744 -0.19(-6.00%)
Oct 16, 2009 3.342 3.342 3.137 3.195 128,044 -0.15(-4.40%)
Oct 15, 2009 3.371 3.413 3.305 3.342 40,897 -0.02(-0.70%)
Oct 14, 2009 3.284 3.413 3.281 3.365 125,439 +0.10(+3.22%)
Oct 13, 2009 3.197 3.347 3.171 3.260 101,786 +0.10(+3.24%)
Oct 12, 2009 3.163 3.224 3.074 3.158 63,525 +0.12(+3.89%)
Oct 09, 2009 2.998 3.258 2.993 3.040 486,001 -0.01(-0.26%)
Oct 08, 2009 3.147 3.176 3.032 3.048 69,616 -0.03(-0.85%)
Oct 07, 2009 3.074 3.216 2.964 3.074 178,926 -0.02(-0.68%)
Oct 06, 2009 3.100 3.221 3.029 3.095 116,460 +0.06(+2.08%)
Oct 05, 2009 2.914 3.105 2.898 3.032 101,634 +0.13(+4.62%)
Oct 02, 2009 2.801 2.966 2.714 2.898 165,994 +0.09(+3.37%)
Oct 01, 2009 3.171 3.171 2.804 2.804 205,204 -0.38(-11.88%)
Sep 30, 2009 3.108 3.384 3.105 3.182 192,396 +0.03(+1.08%)
Sep 29, 2009 3.098 3.292 3.098 3.147 67,338 +0.06(+2.04%)
Sep 28, 2009 3.050 3.255 3.021 3.084 87,067 +0.03(+1.12%)
Sep 25, 2009 3.014 3.137 2.966 3.050 112,121 -0.01(-0.34%)
Sep 24, 2009 3.462 3.462 3.040 3.061 361,613 -0.34(-10.10%)
Sep 23, 2009 3.470 3.526 3.400 3.405 100,289 -0.13(-3.64%)
Sep 22, 2009 3.575 3.575 3.389 3.533 80,572 +0.02(+0.67%)
Sep 21, 2009 3.557 3.628 3.281 3.510 227,904 -0.01(-0.22%)
Sep 18, 2009 3.751 3.888 3.518 3.518 752,780 -0.30(-7.78%)
Sep 17, 2009 3.717 3.835 3.481 3.814 543,778 +0.46(+13.87%)
Sep 16, 2009 3.255 3.680 3.242 3.350 444,022 +0.07(+2.16%)
Sep 15, 2009 3.016 3.281 2.930 3.279 418,929 +0.31(+10.34%)
Sep 14, 2009 2.738 2.972 2.633 2.972 416,213 +0.22(+8.02%)
Sep 11, 2009 2.751 2.751 2.638 2.751 290,911 +0.02(+0.77%)
Sep 10, 2009 2.659 2.730 2.633 2.730 62,881 +0.07(+2.56%)
Sep 09, 2009 2.586 2.683 2.559 2.662 146,223 +0.11(+4.11%)
Sep 08, 2009 2.496 2.622 2.452 2.557 183,970 +0.14(+5.75%)
Sep 04, 2009 2.473 2.473 2.307 2.418 199,651 -0.06(-2.44%)
Sep 03, 2009 2.257 2.478 2.229 2.478 204,242 +0.27(+12.06%)
Sep 02, 2009 2.239 2.355 2.206 2.211 140,840 -0.03(-1.24%)
Sep 01, 2009 2.274 2.362 2.221 2.239 139,830 -0.04(-1.77%)
Aug 31, 2009 2.483 2.483 2.264 2.279 254,365 -0.10(-4.23%)
Aug 28, 2009 2.375 2.403 2.327 2.380 111,175 +0.01(+0.42%)
Aug 27, 2009 2.347 2.453 2.267 2.370 208,205 +0.02(+0.75%)
Aug 26, 2009 2.460 2.506 2.340 2.352 106,612 -0.10(-4.00%)
Aug 25, 2009 2.438 2.503 2.400 2.450 67,890 +0.02(+0.62%)
Aug 24, 2009 2.393 2.483 2.372 2.435 106,445 +0.05(+2.22%)
Aug 21, 2009 2.408 2.423 2.377 2.382 127,850 -0.05(-1.87%)
Aug 20, 2009 2.408 2.428 2.365 2.428 74,651 +0.02(+0.73%)
Aug 19, 2009 2.388 2.425 2.342 2.410 143,372 +0.03(+1.05%)
Aug 18, 2009 2.357 2.385 2.317 2.385 204,035 +0.00(+0.00%)
Aug 17, 2009 2.316 2.388 2.264 2.385 149,020 +0.04(+1.61%)
Aug 14, 2009 2.526 2.533 2.341 2.347 268,277 -0.20(-7.99%)
Aug 13, 2009 2.377 2.551 2.355 2.551 386,663 +0.17(+7.30%)
Aug 12, 2009 2.362 2.463 2.289 2.377 281,298 +0.06(+2.72%)
Aug 11, 2009 2.307 2.367 2.237 2.315 255,601 -0.05(-2.02%)
Aug 10, 2009 2.468 2.468 2.219 2.362 437,449 -0.12(-4.86%)
Aug 07, 2009 2.793 2.845 2.478 2.483 554,321 -0.37(-12.96%)
Aug 06, 2009 2.974 3.022 2.830 2.853 202,652 -0.16(-5.42%)
Aug 05, 2009 3.157 3.157 3.014 3.016 208,356 -0.14(-4.46%)
Aug 04, 2009 3.190 3.205 3.089 3.157 215,356 -0.08(-2.41%)
Aug 03, 2009 3.409 3.484 3.190 3.235 278,297 -0.07(-2.06%)
Jul 31, 2009 3.145 3.316 3.097 3.303 388,754 +0.11(+3.39%)
Jul 30, 2009 3.190 3.228 3.092 3.195 154,692 +0.15(+4.96%)
Jul 29, 2009 3.157 3.162 2.962 3.044 179,368 -0.04(-1.22%)
Jul 28, 2009 3.273 3.273 2.871 3.082 268,452 -0.19(-5.70%)
Jul 27, 2009 3.125 3.268 3.079 3.268 167,197 +0.15(+4.93%)
Jul 24, 2009 3.039 3.127 3.019 3.115 2,754 +0.05(+1.64%)
Jul 23, 2009 2.984 3.185 2.951 3.064 340,305 +0.08(+2.61%)
Jul 22, 2009 2.747 3.055 2.705 2.986 595,385 +0.29(+10.93%)
Jul 21, 2009 3.006 3.062 2.526 2.692 597,905 -0.27(-9.17%)
Jul 20, 2009 2.428 2.964 2.428 2.964 678,908 +0.52(+21.19%)
Jul 17, 2009 2.589 2.589 2.413 2.445 252,055 -0.14(-5.54%)
Jul 16, 2009 2.418 2.604 2.282 2.589 444,966 +0.17(+7.08%)
Jul 15, 2009 2.466 2.466 2.214 2.418 556,806 +0.02(+0.63%)
Jul 14, 2009 2.224 2.712 2.186 2.403 1,410,539 +0.27(+12.88%)
Jul 13, 2009 1.950 2.171 1.950 2.128 831,125 +0.58(+37.78%)
Jul 10, 2009 1.585 1.623 1.517 1.545 190,362 -0.02(-1.44%)
Jul 09, 2009 1.638 1.681 1.552 1.567 267,875 -0.06(-3.71%)
Jul 08, 2009 1.688 1.691 1.572 1.628 322,978 -0.04(-2.12%)
Jul 07, 2009 1.645 1.748 1.635 1.663 500,013 +0.05(+2.96%)
Jul 06, 2009 1.867 1.904 1.615 1.615 593,040 -0.32(-16.62%)
Jul 02, 2009 1.937 1.960 1.824 1.937 229,554 -0.02(-1.16%)
Jul 01, 2009 1.889 1.993 1.852 1.960 220,475 +0.09(+4.85%)
Jun 30, 2009 1.950 1.970 1.869 1.869 270,193 -0.04(-1.98%)
Jun 29, 2009 1.977 1.995 1.889 1.907 308,939 -0.03(-1.69%)
Jun 26, 2009 1.925 1.980 1.862 1.940 527,475 +0.03(+1.58%)
Jun 25, 2009 1.930 1.967 1.902 1.910 245,696 +0.04(+2.15%)
Jun 24, 2009 1.766 1.947 1.741 1.869 289,916 +0.09(+4.94%)
Jun 23, 2009 1.751 1.912 1.711 1.781 467,499 +0.00(+0.14%)
Jun 22, 2009 1.962 2.003 1.751 1.779 361,367 -0.18(-9.24%)
Jun 19, 2009 2.199 2.214 1.952 1.960 325,570 -0.24(-10.87%)
Jun 18, 2009 2.174 2.216 2.143 2.199 155,789 -0.01(-0.34%)
Jun 17, 2009 2.196 2.262 2.138 2.206 188,037 +0.03(+1.50%)
Jun 16, 2009 2.400 2.493 2.169 2.174 263,567 -0.24(-10.00%)
Jun 15, 2009 2.627 2.627 2.377 2.415 142,517 -0.11(-4.48%)
Jun 12, 2009 2.642 2.672 2.516 2.528 137,525 -0.12(-4.47%)
Jun 11, 2009 2.679 2.712 2.591 2.647 135,931 -0.03(-1.22%)
Jun 10, 2009 2.682 2.682 2.526 2.679 146,476 +0.06(+2.31%)
Jun 09, 2009 2.604 2.682 2.581 2.619 123,227 +0.04(+1.36%)
Jun 08, 2009 2.616 2.657 2.564 2.584 135,652 +0.07(+2.70%)
Jun 05, 2009 2.649 2.649 2.516 2.516 151,008 -0.08(-2.99%)
Jun 04, 2009 2.574 2.688 2.496 2.593 168,296 +0.02(+0.75%)
Jun 03, 2009 2.499 2.637 2.446 2.574 212,548 +0.11(+4.62%)
Jun 02, 2009 2.419 2.556 2.419 2.460 310,842 +0.00(+0.00%)
Jun 01, 2009 2.622 2.654 2.455 2.460 184,893 -0.16(-6.18%)
May 29, 2009 2.593 2.622 2.487 2.622 219,766 +0.07(+2.94%)
May 28, 2009 2.528 2.547 2.368 2.547 150,830 +0.06(+2.53%)
May 27, 2009 2.559 2.637 2.477 2.484 139,698 -0.10(-3.84%)
May 26, 2009 2.344 2.605 2.301 2.584 214,243 +0.24(+10.22%)
May 22, 2009 2.390 2.390 2.301 2.344 197,596 -0.01(-0.62%)
May 21, 2009 2.402 2.494 2.359 2.359 187,100 -0.12(-4.88%)
May 20, 2009 2.516 2.564 2.472 2.480 96,834 -0.04(-1.44%)
May 19, 2009 2.494 2.542 2.458 2.516 78,191 -0.01(-0.29%)
May 18, 2009 2.448 2.547 2.443 2.523 210,386 +0.07(+2.76%)
May 15, 2009 2.668 2.675 2.446 2.455 161,227 -0.22(-8.14%)
May 14, 2009 2.506 2.741 2.455 2.673 192,408 +0.20(+8.02%)
May 13, 2009 2.695 2.695 2.463 2.475 194,703 -0.22(-8.09%)
May 12, 2009 2.758 2.777 2.634 2.692 181,710 -0.04(-1.33%)
May 11, 2009 2.436 2.729 2.303 2.729 269,165 +0.33(+13.94%)
May 08, 2009 2.518 2.518 2.395 2.395 262,584 -0.08(-3.23%)
May 07, 2009 2.666 2.666 2.470 2.475 252,750 -0.11(-4.30%)
May 06, 2009 2.719 2.729 2.540 2.586 188,361 -0.09(-3.43%)
May 05, 2009 2.697 2.709 2.569 2.678 222,961 +0.01(+0.36%)
May 04, 2009 2.712 2.714 2.637 2.668 166,072 +0.12(+4.75%)
May 01, 2009 2.576 2.586 2.436 2.547 333,479 -0.03(-1.03%)
Apr 30, 2009 2.564 2.625 2.530 2.574 163,682 -0.01(-0.37%)
Apr 29, 2009 2.654 2.654 2.542 2.584 170,954 -0.07(-2.73%)
Apr 28, 2009 2.697 2.758 2.656 2.656 63,660 -0.10(-3.68%)
Apr 27, 2009 2.833 2.833 2.680 2.758 81,680 -0.07(-2.65%)
Apr 24, 2009 2.862 3.191 2.833 2.833 200,312 +0.01(+0.26%)
Apr 23, 2009 2.755 2.922 2.690 2.825 185,348 +0.08(+3.00%)
Apr 22, 2009 2.470 2.864 2.470 2.743 106,346 +0.24(+9.46%)
Apr 21, 2009 2.458 2.613 2.419 2.506 72,548 +0.02(+0.97%)
Apr 20, 2009 2.705 2.705 2.453 2.482 226,330 -0.26(-9.44%)
Apr 17, 2009 2.661 2.741 2.564 2.741 392,303 +0.06(+2.35%)
Apr 16, 2009 2.591 2.705 2.591 2.678 148,834 +0.14(+5.33%)
Apr 15, 2009 2.540 2.588 2.434 2.542 102,733 -0.01(-0.57%)
Apr 14, 2009 2.571 2.656 2.504 2.557 186,530 -0.04(-1.67%)
Apr 13, 2009 2.593 2.637 2.458 2.600 145,510 -0.00(-0.09%)
Apr 09, 2009 2.506 2.654 2.506 2.603 85,714 +0.15(+6.11%)
Apr 08, 2009 2.380 2.455 2.380 2.453 114,961 +0.10(+4.11%)
Apr 07, 2009 2.359 2.397 2.339 2.356 179,738 -0.01(-0.61%)
Apr 06, 2009 2.405 2.407 2.325 2.371 223,065 -0.04(-1.51%)
Apr 03, 2009 2.325 2.421 2.272 2.407 321,198 +0.04(+1.63%)
Apr 02, 2009 2.315 2.496 2.284 2.368 152,352 +0.12(+5.38%)
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.