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

Valhi Inc (NY: VHI )

27.12 +0.18 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2015 9.640 9.781 9.578 9.718 23,579 +0.09(+0.97%)
Mar 30, 2015 9.515 9.664 9.481 9.625 35,093 +0.08(+0.82%)
Mar 27, 2015 9.126 9.609 9.126 9.547 73,038 +0.42(+4.62%)
Mar 26, 2015 9.048 9.406 8.923 9.126 18,893 +0.16(+1.74%)
Mar 25, 2015 9.032 9.328 8.970 8.970 18,120 +0.00(+0.00%)
Mar 24, 2015 8.954 9.250 8.954 8.970 16,802 -0.06(-0.69%)
Mar 23, 2015 9.126 9.344 8.923 9.032 26,452 -0.08(-0.86%)
Mar 20, 2015 9.250 9.360 9.061 9.110 47,274 -0.17(-1.85%)
Mar 19, 2015 9.328 9.453 9.250 9.281 24,485 -0.06(-0.67%)
Mar 18, 2015 9.469 9.578 9.172 9.344 49,801 -0.17(-1.80%)
Mar 17, 2015 9.469 9.640 9.406 9.515 18,395 +0.08(+0.83%)
Mar 16, 2015 9.391 9.562 9.204 9.438 29,511 -0.02(-0.17%)
Mar 13, 2015 9.593 9.640 9.453 9.453 12,401 -0.16(-1.62%)
Mar 12, 2015 9.562 9.640 9.469 9.609 5,762 +0.08(+0.82%)
Mar 11, 2015 9.609 9.617 9.391 9.531 9,284 -0.03(-0.33%)
Mar 10, 2015 9.640 9.749 9.562 9.562 8,313 -0.12(-1.29%)
Mar 09, 2015 9.843 9.874 9.687 9.687 11,482 -0.11(-1.11%)
Mar 06, 2015 9.765 9.874 9.720 9.796 14,843 -0.02(-0.16%)
Mar 05, 2015 9.765 9.827 9.687 9.812 14,286 +0.41(+4.31%)
Mar 04, 2015 9.391 9.451 9.331 9.406 13,540 -0.02(-0.16%)
Mar 03, 2015 9.466 9.526 9.391 9.421 12,177 -0.17(-1.72%)
Mar 02, 2015 9.414 9.586 9.414 9.586 11,773 +0.20(+2.08%)
Feb 27, 2015 9.631 9.631 9.391 9.391 5,223 -0.17(-1.73%)
Feb 26, 2015 9.526 9.601 9.256 9.556 21,291 +0.01(+0.16%)
Feb 25, 2015 9.466 9.586 9.451 9.541 13,007 +0.08(+0.79%)
Feb 24, 2015 9.436 9.496 9.346 9.466 17,465 -0.03(-0.32%)
Feb 23, 2015 9.541 9.601 9.421 9.496 18,455 -0.12(-1.25%)
Feb 20, 2015 9.556 9.616 9.454 9.616 15,268 +0.03(+0.31%)
Feb 19, 2015 9.181 9.586 9.181 9.586 16,747 +0.36(+3.90%)
Feb 18, 2015 9.166 9.346 9.091 9.226 16,441 +0.05(+0.49%)
Feb 17, 2015 8.881 9.301 8.836 9.181 11,401 +0.32(+3.55%)
Feb 13, 2015 9.046 8.866 8.866 8.866 17,464 -0.11(-1.17%)
Feb 12, 2015 8.992 9.016 8.806 8.971 10,727 +0.18(+2.05%)
Feb 11, 2015 8.551 8.791 8.551 8.791 11,013 +0.09(+1.03%)
Feb 10, 2015 8.926 9.166 8.671 8.701 28,248 -0.17(-1.86%)
Feb 09, 2015 8.611 8.941 8.491 8.866 21,528 +0.18(+2.07%)
Feb 06, 2015 8.821 8.821 8.649 8.686 18,375 -0.14(-1.53%)
Feb 05, 2015 8.506 8.829 8.491 8.821 8,082 +0.26(+2.98%)
Feb 04, 2015 8.596 8.866 8.446 8.566 6,347 -0.18(-2.06%)
Feb 03, 2015 8.311 8.761 8.311 8.746 13,381 +0.42(+5.05%)
Feb 02, 2015 8.551 8.551 8.236 8.326 14,565 -0.26(-2.97%)
Jan 30, 2015 8.641 8.701 8.551 8.581 6,693 +0.03(+0.35%)
Jan 29, 2015 8.761 8.761 8.551 8.551 3,683 -0.27(-3.06%)
Jan 28, 2015 8.671 8.821 8.596 8.821 17,838 +0.15(+1.73%)
Jan 27, 2015 8.776 8.776 8.371 8.671 15,931 +0.02(+0.17%)
Jan 26, 2015 8.356 8.686 8.281 8.656 21,125 +0.36(+4.34%)
Jan 23, 2015 8.281 8.296 8.200 8.296 6,179 +0.02(+0.18%)
Jan 22, 2015 7.966 8.281 7.966 8.281 10,345 +0.32(+3.95%)
Jan 21, 2015 7.861 7.981 7.817 7.966 10,140 -0.01(-0.19%)
Jan 20, 2015 8.236 8.236 7.921 7.981 33,556 -0.41(-4.83%)
Jan 16, 2015 8.251 8.416 8.251 8.386 15,633 +0.05(+0.54%)
Jan 15, 2015 8.266 8.371 8.266 8.341 9,503 -0.08(-0.89%)
Jan 14, 2015 8.461 8.461 8.281 8.416 15,169 -0.14(-1.58%)
Jan 13, 2015 8.536 8.566 8.416 8.551 15,361 +0.00(+0.00%)
Jan 12, 2015 8.851 8.851 8.431 8.551 19,869 -0.35(-3.88%)
Jan 09, 2015 8.896 8.911 8.761 8.896 11,161 +0.00(+0.00%)
Jan 08, 2015 8.896 9.001 8.791 8.896 20,597 -0.03(-0.34%)
Jan 07, 2015 9.106 9.151 8.896 8.926 21,629 -0.17(-1.82%)
Jan 06, 2015 9.661 9.706 9.061 9.091 27,832 -0.59(-6.05%)
Jan 05, 2015 9.841 9.901 9.616 9.676 15,616 -0.14(-1.38%)
Jan 02, 2015 9.586 9.901 9.544 9.811 21,526 +0.20(+2.03%)
Dec 31, 2014 9.406 9.616 9.616 9.616 26,796 +0.12(+1.26%)
Dec 30, 2014 9.481 9.541 9.226 9.496 26,766 -0.02(-0.16%)
Dec 29, 2014 9.436 9.871 9.322 9.511 79,814 +0.09(+0.96%)
Dec 26, 2014 9.061 9.421 9.061 9.421 24,986 +0.36(+3.97%)
Dec 24, 2014 8.956 9.061 9.061 9.061 14,064 +0.09(+1.00%)
Dec 23, 2014 8.971 9.016 8.911 8.971 21,856 +0.11(+1.18%)
Dec 22, 2014 8.476 9.001 8.476 8.866 23,639 +0.38(+4.42%)
Dec 19, 2014 8.296 8.851 8.266 8.491 113,209 +0.12(+1.43%)
Dec 18, 2014 8.491 8.619 8.101 8.371 39,205 -0.09(-1.06%)
Dec 17, 2014 8.296 8.491 8.041 8.461 35,665 +0.21(+2.55%)
Dec 16, 2014 8.146 8.596 8.146 8.251 37,591 +0.01(+0.18%)
Dec 15, 2014 8.671 8.671 8.145 8.236 50,182 -0.44(-5.02%)
Dec 12, 2014 8.836 8.881 8.626 8.671 33,787 -0.15(-1.70%)
Dec 11, 2014 9.091 9.151 8.727 8.821 53,668 -0.30(-3.29%)
Dec 10, 2014 9.106 9.151 9.084 9.121 36,330 -0.02(-0.16%)
Dec 09, 2014 9.076 9.196 9.001 9.136 20,886 +0.04(+0.49%)
Dec 08, 2014 9.016 9.151 9.016 9.091 16,483 -0.03(-0.33%)
Dec 05, 2014 8.971 9.196 8.971 9.121 28,240 +0.09(+1.00%)
Dec 04, 2014 9.241 9.241 8.941 9.031 17,372 -0.18(-1.95%)
Dec 03, 2014 8.941 9.271 8.896 9.211 23,604 +0.27(+3.02%)
Dec 02, 2014 8.821 8.971 8.731 8.941 16,488 +0.56(+6.62%)
Dec 01, 2014 8.257 8.415 8.242 8.386 31,093 +0.09(+1.04%)
Nov 28, 2014 8.703 8.703 8.271 8.300 20,038 -0.49(-5.56%)
Nov 26, 2014 8.789 8.789 8.789 8.789 10,705 -0.09(-0.97%)
Nov 25, 2014 8.775 8.918 8.731 8.875 21,424 -0.04(-0.48%)
Nov 24, 2014 8.631 8.947 8.616 8.918 45,294 +0.29(+3.33%)
Nov 21, 2014 8.559 8.775 8.544 8.631 37,963 +0.17(+2.04%)
Nov 20, 2014 8.458 8.487 8.359 8.458 42,136 +0.20(+2.44%)
Nov 19, 2014 8.300 8.487 8.228 8.257 40,540 -0.03(-0.35%)
Nov 18, 2014 8.573 8.616 8.228 8.285 26,963 -0.27(-3.19%)
Nov 17, 2014 8.300 8.775 8.242 8.559 58,986 +0.24(+2.94%)
Nov 14, 2014 8.098 8.401 8.098 8.314 16,630 +0.19(+2.30%)
Nov 13, 2014 8.271 8.415 8.113 8.127 16,567 -0.14(-1.74%)
Nov 12, 2014 8.429 8.472 8.214 8.271 30,130 -0.13(-1.54%)
Nov 11, 2014 8.300 8.415 8.098 8.401 34,601 +0.06(+0.69%)
Nov 10, 2014 8.199 8.501 8.185 8.343 20,655 +0.14(+1.75%)
Nov 07, 2014 8.415 8.674 8.199 8.199 34,967 -0.23(-2.73%)
Nov 06, 2014 8.285 8.429 8.242 8.429 18,487 +0.01(+0.17%)
Nov 05, 2014 8.242 8.472 8.070 8.415 13,903 +0.26(+3.17%)
Nov 04, 2014 8.472 8.530 8.127 8.156 20,958 -0.39(-4.55%)
Nov 03, 2014 8.530 8.701 8.472 8.544 27,293 +0.03(+0.34%)
Oct 31, 2014 8.559 8.947 8.475 8.516 42,384 -0.03(-0.34%)
Oct 30, 2014 8.055 8.789 8.055 8.544 65,509 +0.49(+6.07%)
Oct 29, 2014 7.940 8.127 7.940 8.055 11,413 -0.04(-0.53%)
Oct 28, 2014 8.027 8.098 7.883 8.098 23,970 +0.26(+3.30%)
Oct 27, 2014 8.156 8.228 7.796 7.840 22,438 -0.39(-4.72%)
Oct 24, 2014 8.027 8.487 8.027 8.228 22,844 +0.14(+1.78%)
Oct 23, 2014 8.070 8.142 7.955 8.084 41,981 +0.01(+0.18%)
Oct 22, 2014 8.098 8.185 8.055 8.070 41,384 -0.10(-1.23%)
Oct 21, 2014 7.998 8.170 7.955 8.170 44,025 +0.26(+3.27%)
Oct 20, 2014 8.429 8.516 7.911 7.911 80,108 -0.42(-5.01%)
Oct 17, 2014 7.653 8.338 7.638 8.329 70,943 +0.86(+11.56%)
Oct 16, 2014 7.235 8.012 7.235 7.466 81,592 +0.22(+2.98%)
Oct 15, 2014 7.192 7.408 7.092 7.250 60,738 -0.04(-0.59%)
Oct 14, 2014 7.207 7.322 6.976 7.293 59,889 +0.37(+5.41%)
Oct 13, 2014 7.322 7.408 6.775 6.919 131,266 -0.36(-4.94%)
Oct 10, 2014 7.624 7.687 7.250 7.279 70,056 -0.29(-3.80%)
Oct 09, 2014 7.868 7.940 7.524 7.566 64,121 -0.42(-5.23%)
Oct 08, 2014 8.458 8.458 7.940 7.983 75,336 -0.40(-4.80%)
Oct 07, 2014 8.516 8.775 8.386 8.386 95,895 -0.26(-2.99%)
Oct 06, 2014 8.688 8.731 8.487 8.645 41,359 -0.10(-1.15%)
Oct 03, 2014 9.005 9.019 8.717 8.746 36,715 -0.16(-1.78%)
Oct 02, 2014 8.933 8.947 8.760 8.904 20,141 -0.03(-0.32%)
Oct 01, 2014 9.479 9.479 8.832 8.933 63,448 -0.46(-4.90%)
Sep 30, 2014 9.666 9.666 9.393 9.393 56,705 -0.23(-2.39%)
Sep 29, 2014 9.566 9.767 9.523 9.623 21,628 +0.06(+0.60%)
Sep 26, 2014 9.954 10.01 9.436 9.566 191,256 -0.42(-4.18%)
Sep 25, 2014 9.911 10.01 9.889 9.983 13,085 +0.12(+1.17%)
Sep 24, 2014 9.868 9.928 9.810 9.868 33,994 -0.06(-0.58%)
Sep 23, 2014 10.24 10.44 9.781 9.925 66,859 -0.24(-2.40%)
Sep 22, 2014 10.24 10.49 10.17 10.17 57,754 -0.20(-1.94%)
Sep 19, 2014 10.52 10.56 10.23 10.37 72,711 -0.07(-0.69%)
Sep 18, 2014 10.52 10.56 10.43 10.44 13,094 -0.01(-0.14%)
Sep 17, 2014 10.87 10.97 10.43 10.46 50,245 -0.47(-4.34%)
Sep 16, 2014 10.93 10.93 10.86 10.93 22,764 +0.00(+0.00%)
Sep 15, 2014 10.77 11.00 10.70 10.93 30,979 +0.22(+2.01%)
Sep 12, 2014 10.44 10.77 10.37 10.72 43,627 +0.23(+2.19%)
Sep 11, 2014 10.31 10.53 10.24 10.49 32,751 +0.17(+1.67%)
Sep 10, 2014 10.80 10.82 10.28 10.31 84,585 -0.50(-4.65%)
Sep 09, 2014 11.08 11.09 10.67 10.82 47,050 -0.36(-3.22%)
Sep 08, 2014 11.13 11.28 11.05 11.18 39,721 +0.07(+0.65%)
Sep 05, 2014 11.32 11.32 11.09 11.10 32,802 -0.30(-2.65%)
Sep 04, 2014 11.36 11.51 11.19 11.41 83,521 +0.17(+1.54%)
Sep 03, 2014 11.41 11.65 11.22 11.23 43,642 -0.20(-1.76%)
Sep 02, 2014 11.48 11.71 11.13 11.44 115,858 +0.45(+4.06%)
Aug 29, 2014 10.72 10.99 10.99 10.99 67,902 +0.07(+0.64%)
Aug 28, 2014 10.53 10.95 10.52 10.92 43,135 +0.31(+2.89%)
Aug 27, 2014 10.81 10.89 10.54 10.61 66,872 -0.29(-2.69%)
Aug 26, 2014 10.88 11.09 10.67 10.91 104,840 +0.08(+0.77%)
Aug 25, 2014 11.00 11.00 10.60 10.82 79,246 +0.00(+0.00%)
Aug 22, 2014 10.59 11.07 10.32 10.82 215,661 +0.36(+3.47%)
Aug 21, 2014 10.01 10.52 9.966 10.46 187,505 +0.45(+4.46%)
Aug 20, 2014 9.511 10.01 9.497 10.01 225,497 +0.53(+5.59%)
Aug 19, 2014 9.553 9.553 9.428 9.484 41,417 -0.03(-0.29%)
Aug 18, 2014 9.456 9.581 9.358 9.511 24,287 +0.06(+0.59%)
Aug 15, 2014 9.429 9.553 9.358 9.456 32,287 -0.08(-0.88%)
Aug 14, 2014 9.482 9.567 9.387 9.539 22,391 +0.11(+1.18%)
Aug 13, 2014 9.623 9.623 9.288 9.428 45,963 -0.24(-2.45%)
Aug 12, 2014 9.651 9.721 9.567 9.665 44,307 +0.00(+0.00%)
Aug 11, 2014 9.344 9.707 9.344 9.665 83,990 +0.28(+2.97%)
Aug 08, 2014 9.442 9.595 9.316 9.386 49,060 -0.04(-0.44%)
Aug 07, 2014 9.372 9.637 9.350 9.428 71,216 +0.03(+0.30%)
Aug 06, 2014 9.344 9.414 9.288 9.400 26,916 +0.06(+0.60%)
Aug 05, 2014 9.274 9.344 9.009 9.344 74,654 +0.01(+0.15%)
Aug 04, 2014 9.121 9.470 9.065 9.330 85,905 +0.22(+2.45%)
Aug 01, 2014 9.009 9.177 8.995 9.107 74,458 -0.07(-0.76%)
Jul 31, 2014 9.246 9.302 9.079 9.177 49,679 -0.14(-1.50%)
Jul 30, 2014 9.553 9.553 9.241 9.316 77,150 -0.20(-2.05%)
Jul 29, 2014 9.274 9.888 9.274 9.511 166,218 +0.24(+2.56%)
Jul 28, 2014 9.539 9.581 9.121 9.274 89,576 -0.25(-2.64%)
Jul 25, 2014 9.316 9.553 9.246 9.525 53,562 +0.18(+1.94%)
Jul 24, 2014 9.344 9.456 9.135 9.344 65,827 -0.10(-1.03%)
Jul 23, 2014 9.623 9.693 9.372 9.442 55,813 -0.18(-1.88%)
Jul 22, 2014 9.511 9.930 9.511 9.623 103,260 +0.14(+1.47%)
Jul 21, 2014 9.497 9.497 9.219 9.484 77,696 -0.04(-0.44%)
Jul 18, 2014 9.442 9.609 9.403 9.525 65,210 +0.04(+0.44%)
Jul 17, 2014 9.442 9.539 9.436 9.484 118,699 -0.07(-0.73%)
Jul 16, 2014 9.609 9.623 9.484 9.553 96,718 +0.06(+0.59%)
Jul 15, 2014 9.651 9.721 9.484 9.497 109,616 -0.17(-1.73%)
Jul 14, 2014 9.665 9.800 9.623 9.665 134,219 -0.06(-0.57%)
Jul 11, 2014 9.721 10.04 9.623 9.721 120,276 +0.00(+0.00%)
Jul 10, 2014 9.762 9.804 9.623 9.721 121,828 -0.04(-0.43%)
Jul 09, 2014 9.874 9.972 9.721 9.762 105,834 -0.04(-0.43%)
Jul 08, 2014 10.15 10.15 9.615 9.804 199,118 -0.38(-3.70%)
Jul 07, 2014 10.46 10.64 9.974 10.18 339,939 -0.20(-1.88%)
Jul 03, 2014 9.916 10.38 10.38 10.38 267,596 +0.54(+5.53%)
Jul 02, 2014 9.972 9.986 9.484 9.832 354,124 -0.14(-1.40%)
Jul 01, 2014 9.023 10.14 9.011 9.972 715,569 +1.02(+11.37%)
Jun 30, 2014 8.968 9.456 8.396 8.954 1,009,153 +0.18(+2.07%)
Jun 27, 2014 8.228 8.940 7.866 8.772 1,099,565 +0.39(+4.66%)
Jun 26, 2014 8.117 9.051 7.671 8.382 761,447 +0.28(+3.44%)
Jun 25, 2014 7.071 8.200 6.973 8.103 1,513,695 +1.14(+16.43%)
Jun 24, 2014 6.973 7.182 6.945 6.959 446,196 -0.01(-0.20%)
Jun 23, 2014 7.043 7.113 6.959 6.973 212,059 -0.06(-0.79%)
Jun 20, 2014 7.043 7.364 6.973 7.029 234,676 +0.00(+0.00%)
Jun 19, 2014 7.182 7.293 7.001 7.029 114,547 -0.11(-1.56%)
Jun 18, 2014 7.168 7.252 7.029 7.141 238,917 -0.04(-0.58%)
Jun 17, 2014 7.113 7.303 7.113 7.182 66,354 +0.06(+0.78%)
Jun 16, 2014 7.322 7.336 7.029 7.127 109,846 -0.13(-1.73%)
Jun 13, 2014 7.392 7.712 7.113 7.252 125,645 -0.10(-1.33%)
Jun 12, 2014 8.340 8.452 7.308 7.350 231,462 -0.92(-11.13%)
Jun 11, 2014 8.898 9.274 8.159 8.270 137,143 -0.68(-7.63%)
Jun 10, 2014 9.428 9.428 8.926 8.954 51,561 +0.68(+8.26%)
Jun 06, 2014 7.740 8.410 7.726 8.270 48,021 +0.52(+6.65%)
Jun 05, 2014 8.033 8.033 7.740 7.754 39,527 +0.13(+1.65%)
Jun 04, 2014 7.442 7.669 7.442 7.629 39,131 +0.19(+2.51%)
Jun 03, 2014 7.375 7.508 7.348 7.442 14,731 +0.09(+1.27%)
Jun 02, 2014 7.669 7.749 7.348 7.348 132,688 -0.32(-4.18%)
May 30, 2014 7.602 7.682 7.442 7.669 23,968 +0.09(+1.23%)
May 29, 2014 7.348 7.722 7.348 7.575 35,615 +0.08(+1.07%)
May 28, 2014 7.682 7.682 7.375 7.495 38,160 -0.20(-2.60%)
May 27, 2014 7.949 8.016 7.655 7.695 74,537 -0.31(-3.84%)
May 23, 2014 8.016 8.003 8.003 8.003 43,337 -0.07(-0.83%)
May 22, 2014 8.016 8.190 7.963 8.070 30,768 +0.03(+0.33%)
May 21, 2014 8.190 8.230 7.669 8.043 65,237 +0.03(+0.33%)
May 20, 2014 8.804 9.005 7.883 8.016 82,394 -0.76(-8.68%)
May 19, 2014 9.259 9.366 8.751 8.778 51,226 -0.53(-5.74%)
May 16, 2014 9.486 9.512 9.299 9.312 26,435 -0.20(-2.11%)
May 15, 2014 9.659 9.860 9.486 9.512 17,186 -0.24(-2.47%)
May 14, 2014 9.579 9.872 9.579 9.753 14,241 +0.13(+1.39%)
May 13, 2014 9.352 9.785 9.352 9.619 17,727 +0.19(+1.98%)
May 12, 2014 9.953 9.953 9.392 9.432 25,352 -0.52(-5.23%)
May 09, 2014 9.766 10.13 9.766 9.953 11,379 +0.39(+4.05%)
May 08, 2014 10.07 10.22 9.539 9.566 12,064 -0.45(-4.53%)
May 07, 2014 10.21 10.26 9.953 10.02 15,337 -0.19(-1.83%)
May 06, 2014 10.03 10.38 10.03 10.21 22,881 +0.04(+0.39%)
May 05, 2014 9.659 10.18 9.506 10.17 31,817 +0.52(+5.40%)
May 02, 2014 10.15 10.15 9.499 9.646 35,313 -0.33(-3.35%)
May 01, 2014 10.09 10.09 9.980 9.980 12,046 -0.15(-1.45%)
Apr 30, 2014 10.15 10.18 10.09 10.13 9,912 -0.01(-0.13%)
Apr 29, 2014 10.19 10.29 10.14 10.14 16,246 -0.11(-1.04%)
Apr 28, 2014 10.41 10.41 10.16 10.25 21,724 -0.17(-1.67%)
Apr 25, 2014 10.42 10.65 10.18 10.42 19,616 +0.00(+0.00%)
Apr 24, 2014 10.51 10.53 10.15 10.42 15,865 -0.04(-0.38%)
Apr 23, 2014 10.62 10.69 10.34 10.46 18,964 -0.21(-2.00%)
Apr 22, 2014 10.73 10.73 10.62 10.67 13,364 -0.03(-0.25%)
Apr 21, 2014 10.69 10.71 10.53 10.70 13,678 +0.01(+0.12%)
Apr 17, 2014 10.62 10.69 10.69 10.69 26,346 +0.07(+0.63%)
Apr 16, 2014 10.65 10.71 10.45 10.62 20,731 -0.04(-0.38%)
Apr 15, 2014 10.51 10.71 10.26 10.66 18,496 +0.17(+1.66%)
Apr 14, 2014 10.69 10.74 10.47 10.49 31,498 -0.09(-0.88%)
Apr 11, 2014 10.53 10.76 10.45 10.58 19,133 -0.11(-1.00%)
Apr 10, 2014 10.57 11.06 10.57 10.69 69,323 +0.00(+0.00%)
Apr 09, 2014 10.59 10.98 10.59 10.69 45,134 +0.04(+0.38%)
Apr 08, 2014 10.79 10.90 10.54 10.65 42,658 -0.17(-1.61%)
Apr 07, 2014 10.69 11.06 10.45 10.82 54,223 -0.13(-1.22%)
Apr 04, 2014 11.20 11.21 10.88 10.96 42,840 -0.27(-2.38%)
Apr 03, 2014 11.62 11.89 11.17 11.22 62,326 -0.52(-4.44%)
Apr 02, 2014 11.85 11.93 11.68 11.74 46,210 -0.01(-0.11%)
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.