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

Valhi Inc (NY: VHI )

28.98 +0.63 (+2.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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, 2011 7.673 8.048 7.621 7.975 100,094 +0.26(+3.41%)
Mar 30, 2011 7.633 7.803 7.522 7.712 101,737 +0.13(+1.67%)
Mar 29, 2011 7.328 7.627 7.001 7.585 163,319 +0.23(+3.17%)
Mar 28, 2011 7.527 7.552 7.116 7.352 214,019 -0.17(-2.25%)
Mar 25, 2011 7.434 7.588 7.415 7.521 44,529 +0.15(+2.09%)
Mar 24, 2011 6.983 7.461 6.965 7.367 55,319 +0.39(+5.64%)
Mar 23, 2011 6.472 7.025 6.417 6.974 60,398 +0.47(+7.16%)
Mar 22, 2011 6.191 6.508 6.112 6.508 130,475 +0.32(+5.18%)
Mar 21, 2011 6.209 6.281 6.151 6.188 298,063 +0.23(+3.81%)
Mar 18, 2011 6.182 6.251 5.961 5.961 157,089 -0.15(-2.43%)
Mar 17, 2011 6.109 6.306 5.952 6.109 119,179 +0.08(+1.35%)
Mar 16, 2011 6.357 6.472 6.027 6.027 68,367 -0.37(-5.72%)
Mar 15, 2011 6.228 6.457 6.227 6.393 92,968 +0.07(+1.10%)
Mar 14, 2011 6.593 6.593 6.321 6.324 64,343 -0.31(-4.74%)
Mar 11, 2011 7.019 7.019 6.578 6.638 221,839 -0.47(-6.64%)
Mar 10, 2011 7.428 7.428 7.045 7.110 67,990 -0.20(-2.69%)
Mar 09, 2011 7.327 7.342 7.301 7.307 12,648 -0.03(-0.45%)
Mar 08, 2011 7.110 7.339 6.967 7.339 27,905 +0.20(+2.75%)
Mar 07, 2011 7.202 7.265 7.057 7.143 22,934 -0.08(-1.07%)
Mar 04, 2011 7.319 7.319 7.094 7.220 35,368 +0.08(+1.12%)
Mar 03, 2011 7.170 7.289 7.095 7.140 54,726 +0.03(+0.46%)
Mar 02, 2011 7.066 7.146 7.042 7.107 29,307 +0.03(+0.38%)
Mar 01, 2011 7.131 7.217 6.994 7.080 39,895 -0.03(-0.38%)
Feb 28, 2011 6.798 7.158 6.798 7.107 35,001 +0.38(+5.71%)
Feb 25, 2011 6.667 6.962 6.667 6.723 163,354 +0.11(+1.66%)
Feb 24, 2011 6.599 6.836 6.599 6.613 75,152 +0.04(+0.59%)
Feb 23, 2011 6.459 6.655 6.399 6.575 37,576 +0.07(+1.10%)
Feb 22, 2011 6.515 6.619 6.473 6.503 47,351 -0.12(-1.75%)
Feb 18, 2011 6.483 6.664 6.420 6.619 65,149 +0.10(+1.60%)
Feb 17, 2011 6.441 6.545 6.441 6.515 17,203 +0.07(+1.06%)
Feb 16, 2011 6.372 6.673 6.188 6.447 44,591 +0.12(+1.98%)
Feb 15, 2011 6.414 6.462 6.322 6.322 36,709 -0.08(-1.30%)
Feb 14, 2011 6.310 6.447 6.310 6.405 33,842 +0.07(+1.08%)
Feb 11, 2011 6.367 6.390 6.307 6.337 15,415 -0.03(-0.42%)
Feb 10, 2011 6.414 6.438 6.283 6.364 23,408 -0.07(-1.02%)
Feb 09, 2011 6.328 6.432 6.262 6.429 28,413 +0.10(+1.50%)
Feb 08, 2011 6.149 6.349 6.060 6.334 40,974 +0.21(+3.50%)
Feb 07, 2011 6.012 6.120 6.012 6.120 13,993 +0.07(+1.23%)
Feb 04, 2011 6.024 6.146 5.986 6.045 56,756 +0.04(+0.59%)
Feb 03, 2011 6.007 6.060 5.962 6.010 40,063 +0.01(+0.25%)
Feb 02, 2011 6.010 6.072 5.983 5.995 31,300 -0.05(-0.89%)
Feb 01, 2011 6.131 6.131 5.950 6.048 46,366 -0.05(-0.83%)
Jan 31, 2011 6.137 6.176 6.087 6.099 32,181 +0.01(+0.15%)
Jan 28, 2011 6.149 6.256 6.090 6.090 59,068 -0.06(-0.92%)
Jan 27, 2011 6.218 6.218 5.936 6.146 52,225 -0.04(-0.67%)
Jan 26, 2011 5.941 6.259 5.941 6.188 57,902 +0.18(+2.97%)
Jan 25, 2011 5.893 6.010 5.658 6.010 71,895 +0.13(+2.23%)
Jan 24, 2011 6.081 6.081 5.682 5.879 83,758 -0.17(-2.76%)
Jan 21, 2011 6.203 6.218 6.045 6.045 66,437 -0.14(-2.31%)
Jan 20, 2011 6.250 6.268 6.087 6.188 57,442 -0.09(-1.37%)
Jan 19, 2011 6.361 6.420 6.253 6.274 27,179 -0.11(-1.77%)
Jan 18, 2011 6.304 6.405 6.250 6.387 17,989 +0.08(+1.32%)
Jan 14, 2011 6.384 6.384 6.250 6.304 31,986 -0.12(-1.81%)
Jan 13, 2011 6.405 6.450 6.367 6.420 16,349 -0.03(-0.42%)
Jan 12, 2011 6.414 6.456 6.316 6.447 58,917 +0.05(+0.79%)
Jan 11, 2011 6.408 6.459 6.367 6.396 16,460 -0.01(-0.19%)
Jan 10, 2011 6.393 6.408 6.206 6.408 114,978 -0.01(-0.14%)
Jan 07, 2011 6.610 6.613 6.268 6.417 98,316 -0.14(-2.20%)
Jan 06, 2011 6.628 6.723 6.500 6.561 63,539 -0.05(-0.70%)
Jan 05, 2011 6.245 6.848 6.236 6.607 196,776 +0.32(+5.16%)
Jan 04, 2011 6.185 6.322 6.185 6.283 89,989 +0.05(+0.81%)
Jan 03, 2011 6.435 6.450 5.974 6.233 265,388 -0.35(-5.25%)
Dec 31, 2010 6.402 6.625 6.307 6.578 91,516 +0.10(+1.61%)
Dec 30, 2010 6.477 6.483 6.435 6.474 18,235 +0.02(+0.32%)
Dec 29, 2010 6.375 6.491 6.373 6.453 30,551 +0.04(+0.70%)
Dec 28, 2010 6.384 6.444 6.369 6.408 30,151 +0.02(+0.33%)
Dec 27, 2010 6.307 6.387 6.247 6.387 91,707 +0.01(+0.23%)
Dec 23, 2010 6.265 6.372 6.247 6.372 76,312 +0.06(+0.94%)
Dec 22, 2010 6.158 6.313 6.114 6.313 36,090 +0.14(+2.31%)
Dec 21, 2010 6.143 6.212 6.069 6.170 35,778 -0.01(-0.19%)
Dec 20, 2010 6.024 6.283 5.902 6.182 179,590 +0.31(+5.22%)
Dec 17, 2010 6.417 6.566 5.876 5.876 373,788 -0.55(-8.56%)
Dec 16, 2010 6.426 6.521 6.331 6.426 85,005 +0.10(+1.65%)
Dec 15, 2010 6.602 6.625 6.322 6.322 54,231 -0.26(-3.98%)
Dec 14, 2010 6.786 6.786 6.575 6.584 61,220 -0.23(-3.40%)
Dec 13, 2010 6.863 6.956 6.744 6.816 59,099 -0.06(-0.87%)
Dec 10, 2010 6.798 6.881 6.729 6.875 17,479 +0.07(+0.96%)
Dec 09, 2010 6.777 6.997 6.777 6.810 226,148 -0.02(-0.31%)
Dec 08, 2010 6.798 6.890 6.750 6.831 27,623 +0.10(+1.46%)
Dec 07, 2010 6.867 6.867 6.689 6.732 23,938 -0.03(-0.48%)
Dec 06, 2010 6.858 6.929 6.703 6.765 54,253 -0.16(-2.28%)
Dec 03, 2010 6.911 6.972 6.779 6.922 152,733 -0.05(-0.71%)
Dec 02, 2010 6.756 7.118 6.753 6.972 39,492 +0.12(+1.79%)
Dec 01, 2010 6.958 6.958 6.645 6.849 61,429 -0.04(-0.51%)
Nov 30, 2010 6.820 6.925 6.700 6.884 93,790 +0.12(+1.73%)
Nov 29, 2010 6.800 6.852 6.615 6.768 31,816 +0.07(+1.05%)
Nov 26, 2010 6.797 6.899 6.697 6.697 67,204 -0.15(-2.14%)
Nov 24, 2010 6.580 6.844 6.844 6.844 48,872 +0.27(+4.09%)
Nov 23, 2010 6.428 6.645 6.428 6.575 30,557 +0.08(+1.17%)
Nov 22, 2010 6.431 6.677 6.431 6.499 75,195 +0.07(+1.14%)
Nov 19, 2010 6.364 6.466 6.265 6.425 32,028 +0.01(+0.14%)
Nov 18, 2010 6.396 6.519 6.396 6.417 30,434 +0.07(+1.15%)
Nov 17, 2010 6.329 6.633 6.221 6.344 124,070 +0.05(+0.74%)
Nov 16, 2010 6.285 6.428 6.119 6.297 52,310 -0.09(-1.46%)
Nov 15, 2010 6.408 6.431 6.311 6.390 32,767 -0.02(-0.27%)
Nov 12, 2010 6.200 6.408 6.069 6.408 41,815 +0.14(+2.19%)
Nov 11, 2010 6.086 6.352 6.086 6.271 36,646 +0.14(+2.28%)
Nov 10, 2010 5.841 6.367 5.779 6.131 56,952 +0.22(+3.77%)
Nov 09, 2010 6.501 6.554 5.794 5.908 89,801 -0.58(-9.01%)
Nov 08, 2010 6.279 6.624 6.279 6.493 185,897 +0.15(+2.30%)
Nov 05, 2010 6.224 6.349 6.101 6.347 45,099 +0.04(+0.60%)
Nov 04, 2010 6.285 6.396 6.081 6.309 80,370 +0.08(+1.27%)
Nov 03, 2010 5.902 6.303 5.759 6.230 84,475 +0.39(+6.76%)
Nov 02, 2010 6.057 6.057 5.782 5.835 40,087 -0.18(-2.92%)
Nov 01, 2010 5.952 6.168 5.952 6.010 46,816 +0.11(+1.88%)
Oct 29, 2010 5.505 5.917 5.505 5.899 49,416 +0.33(+5.99%)
Oct 28, 2010 5.926 5.926 5.440 5.566 212,514 -0.25(-4.23%)
Oct 27, 2010 5.923 5.940 5.674 5.812 62,261 -0.25(-4.19%)
Oct 25, 2010 6.121 6.294 5.911 6.066 92,914 -0.03(-0.43%)
Oct 22, 2010 6.034 6.092 5.896 6.092 140,336 +0.04(+0.68%)
Oct 21, 2010 6.043 6.177 5.943 6.051 55,967 +0.01(+0.24%)
Oct 20, 2010 5.885 6.045 5.885 6.037 82,518 +0.18(+3.15%)
Oct 19, 2010 6.171 6.262 5.642 5.853 275,952 -0.54(-8.50%)
Oct 18, 2010 7.323 7.367 6.387 6.396 103,714 -0.90(-12.34%)
Oct 15, 2010 7.016 7.297 6.890 7.297 75,359 +0.28(+4.04%)
Oct 14, 2010 6.911 7.016 6.887 7.013 68,603 +0.06(+0.93%)
Oct 13, 2010 6.577 7.133 6.577 6.949 92,110 +0.42(+6.40%)
Oct 12, 2010 6.496 6.575 6.402 6.531 58,638 +0.08(+1.32%)
Oct 11, 2010 6.537 6.575 6.431 6.446 38,432 -0.03(-0.50%)
Oct 08, 2010 6.478 6.554 6.136 6.478 64,176 +0.36(+5.93%)
Oct 07, 2010 6.186 6.259 6.069 6.116 47,675 -0.06(-0.99%)
Oct 06, 2010 6.104 6.209 6.072 6.177 39,314 +0.04(+0.57%)
Oct 05, 2010 6.142 6.300 6.081 6.142 77,103 +0.11(+1.89%)
Oct 04, 2010 6.066 6.250 5.946 6.028 81,030 +0.00(+0.00%)
Oct 01, 2010 6.028 6.092 5.962 6.028 70,098 +0.09(+1.58%)
Sep 30, 2010 5.896 5.969 5.832 5.934 48,831 +0.07(+1.15%)
Sep 29, 2010 5.800 5.975 5.759 5.867 55,433 +0.00(+0.00%)
Sep 28, 2010 5.771 6.005 5.602 5.867 158,873 +0.10(+1.72%)
Sep 27, 2010 5.622 5.826 5.584 5.768 84,875 +0.13(+2.28%)
Sep 24, 2010 5.642 5.680 5.613 5.639 48,403 +0.08(+1.47%)
Sep 23, 2010 5.510 5.624 5.510 5.557 57,821 +0.02(+0.32%)
Sep 22, 2010 5.712 5.712 5.502 5.540 68,876 -0.16(-2.77%)
Sep 21, 2010 5.788 6.072 5.695 5.698 314,316 -0.11(-1.81%)
Sep 20, 2010 5.446 5.829 5.437 5.803 198,308 +0.34(+6.32%)
Sep 17, 2010 5.458 5.481 5.291 5.458 52,553 +0.11(+2.02%)
Sep 15, 2010 5.268 5.420 5.201 5.350 81,157 +0.02(+0.33%)
Sep 14, 2010 5.452 5.496 5.180 5.332 64,580 -0.06(-1.08%)
Sep 13, 2010 5.323 5.490 5.271 5.391 114,270 +0.20(+3.83%)
Sep 10, 2010 5.250 5.356 5.028 5.192 125,254 -0.13(-2.42%)
Sep 09, 2010 5.408 5.493 5.288 5.320 61,929 +0.09(+1.73%)
Sep 08, 2010 5.391 5.426 5.189 5.230 117,882 -0.08(-1.43%)
Sep 07, 2010 5.395 5.492 5.174 5.306 121,823 -0.05(-0.96%)
Sep 03, 2010 5.549 5.778 5.303 5.357 147,631 -0.09(-1.63%)
Sep 02, 2010 5.086 5.446 4.805 5.446 250,719 +0.39(+7.75%)
Sep 01, 2010 5.131 5.134 4.985 5.054 191,784 -0.04(-0.84%)
Aug 31, 2010 5.106 5.323 4.977 5.097 261,312 +0.05(+0.91%)
Aug 30, 2010 5.226 5.500 5.034 5.051 224,648 -0.25(-4.64%)
Aug 27, 2010 5.297 5.332 4.857 5.297 254,470 +0.39(+7.99%)
Aug 26, 2010 4.862 4.974 4.688 4.905 241,118 +0.04(+0.76%)
Aug 25, 2010 4.851 4.894 4.741 4.868 180,810 +0.05(+1.13%)
Aug 24, 2010 4.848 4.931 4.634 4.814 287,351 +0.01(+0.30%)
Aug 23, 2010 4.737 4.971 4.631 4.800 332,057 +0.07(+1.51%)
Aug 20, 2010 4.290 4.920 4.202 4.728 303,934 +0.38(+8.75%)
Aug 19, 2010 4.147 4.348 3.993 4.348 356,785 +0.15(+3.47%)
Aug 18, 2010 4.167 4.313 4.147 4.202 65,678 -0.02(-0.47%)
Aug 17, 2010 4.259 4.399 4.187 4.222 101,049 +0.05(+1.17%)
Aug 16, 2010 4.199 4.362 4.159 4.173 81,467 -0.04(-0.95%)
Aug 13, 2010 4.213 4.371 4.196 4.213 39,296 -0.13(-2.90%)
Aug 12, 2010 4.173 4.353 4.159 4.339 75,328 +0.14(+3.41%)
Aug 11, 2010 4.167 4.253 4.139 4.196 133,021 -0.06(-1.34%)
Aug 10, 2010 4.348 4.419 4.233 4.253 136,919 -0.14(-3.25%)
Aug 09, 2010 4.359 4.419 4.288 4.396 94,067 +0.05(+1.25%)
Aug 06, 2010 4.342 4.382 4.127 4.342 271,080 -0.04(-0.98%)
Aug 05, 2010 4.273 4.416 4.167 4.385 158,085 +0.11(+2.61%)
Aug 04, 2010 4.213 4.413 4.182 4.273 181,677 +0.05(+1.29%)
Aug 03, 2010 4.110 4.265 4.099 4.219 75,153 +0.06(+1.51%)
Aug 02, 2010 4.167 4.333 4.067 4.156 206,783 +0.16(+4.01%)
Jul 30, 2010 3.996 4.046 3.944 3.996 119,085 -0.02(-0.43%)
Jul 29, 2010 4.170 4.210 3.963 4.013 126,015 -0.14(-3.31%)
Jul 28, 2010 3.964 4.273 3.941 4.150 205,601 +0.21(+5.22%)
Jul 27, 2010 4.402 4.402 3.913 3.944 405,822 -0.38(-8.86%)
Jul 26, 2010 4.914 4.988 4.296 4.328 356,082 -0.52(-10.79%)
Jul 23, 2010 4.494 4.951 4.451 4.851 286,110 +0.37(+8.16%)
Jul 22, 2010 4.351 4.574 4.351 4.485 283,876 +0.22(+5.23%)
Jul 21, 2010 4.150 4.290 3.933 4.262 151,750 +0.12(+2.83%)
Jul 20, 2010 3.904 4.145 3.879 4.145 185,082 +0.22(+5.69%)
Jul 19, 2010 3.887 3.956 3.761 3.921 123,889 +0.02(+0.51%)
Jul 16, 2010 3.901 4.187 3.887 3.901 157,498 -0.29(-6.83%)
Jul 15, 2010 4.259 4.259 3.967 4.187 96,885 -0.03(-0.61%)
Jul 14, 2010 4.248 4.333 4.167 4.213 92,647 -0.03(-0.67%)
Jul 13, 2010 4.305 4.330 4.087 4.242 133,699 +0.03(+0.68%)
Jul 12, 2010 4.176 4.605 4.176 4.213 292,652 +0.01(+0.20%)
Jul 09, 2010 4.205 4.256 3.833 4.205 309,332 +0.09(+2.23%)
Jul 08, 2010 3.633 4.182 3.633 4.113 433,669 +0.55(+15.59%)
Jul 07, 2010 3.269 3.575 3.226 3.558 274,175 +0.27(+8.27%)
Jul 06, 2010 3.427 3.504 3.258 3.286 1,443,353 -0.03(-1.03%)
Jul 02, 2010 3.321 3.655 3.155 3.321 595,859 -0.35(-9.44%)
Jul 01, 2010 3.504 3.710 3.432 3.667 209,772 +0.14(+3.89%)
Jun 30, 2010 3.575 3.693 3.495 3.530 131,685 -0.08(-2.14%)
Jun 29, 2010 3.776 3.778 3.575 3.607 261,840 -0.31(-7.96%)
Jun 25, 2010 3.919 4.116 3.876 3.919 1,226,571 -0.07(-1.72%)
Jun 24, 2010 4.105 4.230 3.979 3.987 288,400 -0.07(-1.62%)
Jun 23, 2010 4.010 4.102 3.950 4.053 89,323 -0.01(-0.14%)
Jun 22, 2010 4.147 4.282 4.053 4.059 172,094 -0.11(-2.67%)
Jun 21, 2010 4.442 4.442 4.130 4.170 91,829 -0.17(-3.89%)
Jun 18, 2010 4.339 4.385 4.242 4.339 190,312 +0.04(+0.93%)
Jun 17, 2010 4.508 4.508 4.248 4.299 109,709 -0.23(-5.05%)
Jun 16, 2010 4.596 4.691 4.508 4.528 146,397 -0.15(-3.30%)
Jun 15, 2010 4.571 4.717 4.494 4.682 106,992 +0.19(+4.27%)
Jun 14, 2010 4.559 4.662 4.433 4.491 211,838 -0.02(-0.44%)
Jun 11, 2010 4.228 4.551 4.228 4.511 70,339 +0.13(+3.07%)
Jun 10, 2010 4.245 4.416 4.245 4.376 113,184 +0.25(+6.18%)
Jun 09, 2010 4.242 4.408 4.107 4.122 87,945 -0.01(-0.35%)
Jun 08, 2010 4.122 4.190 3.941 4.136 189,285 +0.07(+1.83%)
Jun 07, 2010 4.329 4.362 4.017 4.062 118,612 -0.26(-5.99%)
Jun 04, 2010 4.320 4.654 4.262 4.320 146,761 -0.42(-8.86%)
Jun 03, 2010 4.952 4.966 4.685 4.740 109,043 -0.14(-2.91%)
Jun 02, 2010 4.665 4.882 4.548 4.882 120,150 +0.20(+4.34%)
Jun 01, 2010 4.985 4.999 4.651 4.679 217,992 -0.31(-6.24%)
May 28, 2010 4.991 5.033 4.788 4.991 156,316 +0.14(+2.81%)
May 27, 2010 4.537 4.913 4.537 4.854 168,156 +0.40(+8.99%)
May 26, 2010 4.529 4.777 4.432 4.454 189,526 +0.02(+0.50%)
May 25, 2010 4.465 4.471 4.315 4.432 163,239 -0.21(-4.50%)
May 24, 2010 4.596 4.715 4.523 4.640 260,226 -0.02(-0.42%)
May 21, 2010 4.729 4.760 4.535 4.660 424,421 +0.04(+0.84%)
May 20, 2010 4.476 4.760 4.446 4.621 371,167 -0.41(-8.18%)
May 19, 2010 5.275 5.322 4.952 5.033 153,925 -0.28(-5.19%)
May 18, 2010 5.497 5.508 5.283 5.308 219,056 -0.26(-4.60%)
May 17, 2010 5.984 5.984 5.358 5.564 280,920 -0.43(-7.11%)
May 14, 2010 5.989 6.354 5.792 5.989 146,556 -0.27(-4.35%)
May 13, 2010 6.337 6.521 6.245 6.262 103,820 +0.01(+0.22%)
May 12, 2010 6.359 6.451 6.218 6.248 184,232 -0.19(-3.02%)
May 11, 2010 6.571 6.665 6.410 6.443 134,356 +0.09(+1.45%)
May 10, 2010 6.493 6.518 6.251 6.351 270,736 -0.15(-2.35%)
May 07, 2010 7.339 7.439 6.343 6.504 619,250 -0.95(-12.70%)
May 06, 2010 7.258 7.508 6.977 7.450 164,076 -0.03(-0.37%)
May 05, 2010 7.378 7.634 7.350 7.478 260,646 -0.28(-3.55%)
May 04, 2010 8.051 8.140 7.564 7.753 163,167 -0.44(-5.40%)
May 03, 2010 7.976 8.332 7.965 8.196 233,014 +0.23(+2.93%)
Apr 30, 2010 7.737 8.276 7.737 7.962 214,534 +0.20(+2.54%)
Apr 29, 2010 7.268 8.054 7.268 7.764 190,123 +0.53(+7.39%)
Apr 28, 2010 7.013 7.233 6.910 7.230 75,666 +0.26(+3.79%)
Apr 27, 2010 7.038 7.158 6.966 6.966 143,961 -0.19(-2.61%)
Apr 26, 2010 7.141 7.211 7.047 7.152 74,958 -0.09(-1.19%)
Apr 23, 2010 7.016 7.456 7.016 7.239 86,853 +0.29(+4.21%)
Apr 22, 2010 6.677 7.052 6.624 6.946 54,972 +0.22(+3.27%)
Apr 21, 2010 7.091 7.141 6.679 6.727 76,299 -0.36(-5.14%)
Apr 20, 2010 6.813 7.172 6.727 7.091 151,625 +0.34(+5.11%)
Apr 19, 2010 7.202 7.241 6.476 6.746 229,837 -0.51(-6.98%)
Apr 16, 2010 7.617 7.667 7.047 7.252 167,944 -0.43(-5.54%)
Apr 15, 2010 7.742 7.789 7.542 7.678 156,927 +0.03(+0.44%)
Apr 14, 2010 7.845 8.065 7.400 7.645 227,838 -0.11(-1.40%)
Apr 13, 2010 8.835 8.885 7.609 7.753 567,498 -1.20(-13.45%)
Apr 12, 2010 7.414 9.064 7.400 8.958 540,891 +1.63(+22.20%)
Apr 09, 2010 7.436 7.439 7.297 7.330 33,372 -0.01(-0.19%)
Apr 08, 2010 7.169 7.397 7.169 7.344 79,577 +0.14(+1.93%)
Apr 07, 2010 7.472 7.614 7.058 7.205 610,407 -0.23(-3.11%)
Apr 06, 2010 6.835 7.497 6.718 7.436 719,206 +0.50(+7.18%)
Apr 05, 2010 5.906 6.938 5.906 6.938 284,547 +1.00(+16.87%)
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.