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

NL Industries (NY: NL )

7.310 +0.040 (+0.55%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 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 (%)
Nov 30, 2004 15.35 15.65 15.19 15.55 71,176 +0.40(+2.64%)
Nov 29, 2004 15.01 15.15 14.84 15.15 75,243 +0.21(+1.43%)
Nov 26, 2004 14.73 14.99 14.73 14.94 9,877 +0.21(+1.45%)
Nov 24, 2004 14.32 14.79 14.28 14.73 40,236 +0.41(+2.84%)
Nov 23, 2004 14.39 14.42 14.19 14.32 44,158 +0.03(+0.24%)
Nov 22, 2004 14.11 14.41 13.98 14.28 97,758 +0.13(+0.92%)
Nov 19, 2004 14.26 14.43 14.11 14.15 43,577 +0.07(+0.49%)
Nov 18, 2004 14.15 14.25 14.04 14.09 39,510 +0.00(+0.00%)
Nov 17, 2004 14.15 14.44 14.05 14.09 76,405 -0.01(-0.05%)
Nov 16, 2004 13.91 14.27 13.91 14.09 60,427 +0.22(+1.59%)
Nov 15, 2004 13.77 14.07 13.74 13.87 58,974 -0.05(-0.35%)
Nov 12, 2004 13.67 14.02 13.62 13.92 104,150 +0.19(+1.35%)
Nov 11, 2004 13.45 13.77 13.42 13.73 63,768 +0.20(+1.47%)
Nov 10, 2004 13.73 13.82 13.38 13.53 73,500 -0.10(-0.71%)
Nov 09, 2004 13.91 13.96 13.30 13.63 87,009 -0.28(-2.03%)
Nov 08, 2004 13.97 14.13 13.91 13.91 33,409 -0.11(-0.79%)
Nov 05, 2004 14.11 14.11 13.84 14.02 32,683 -0.06(-0.44%)
Nov 04, 2004 14.03 14.10 13.83 14.09 72,048 +0.07(+0.49%)
Nov 03, 2004 13.67 14.15 13.67 14.02 72,048 +0.52(+3.88%)
Nov 02, 2004 13.70 13.94 13.49 13.49 35,007 -0.27(-1.95%)
Nov 01, 2004 13.84 13.93 13.58 13.76 49,242 +0.03(+0.20%)
Oct 29, 2004 13.39 13.77 13.29 13.73 44,013 +0.31(+2.31%)
Oct 28, 2004 13.44 13.69 13.32 13.42 39,655 -0.05(-0.36%)
Oct 27, 2004 13.67 13.80 13.38 13.47 74,953 -0.11(-0.81%)
Oct 26, 2004 13.55 13.71 13.51 13.58 74,662 +0.00(+0.00%)
Oct 25, 2004 13.56 13.77 13.44 13.58 133,201 +0.08(+0.61%)
Oct 22, 2004 13.67 13.69 13.49 13.50 78,730 -0.12(-0.86%)
Oct 21, 2004 13.60 13.65 13.39 13.62 93,691 +0.07(+0.51%)
Oct 20, 2004 13.38 13.57 13.27 13.55 99,647 +0.15(+1.13%)
Oct 19, 2004 13.41 13.56 13.27 13.40 133,637 -0.01(-0.10%)
Oct 18, 2004 13.49 13.49 13.01 13.41 343,536 -0.08(-0.61%)
Oct 15, 2004 13.07 13.49 12.94 13.49 46,046 +0.43(+3.32%)
Oct 14, 2004 13.09 13.25 12.94 13.06 38,929 -0.04(-0.32%)
Oct 13, 2004 13.25 13.39 13.09 13.10 57,086 -0.10(-0.78%)
Oct 12, 2004 13.33 13.36 12.94 13.20 85,411 -0.12(-0.93%)
Oct 11, 2004 13.56 13.56 13.20 13.33 57,231 -0.17(-1.22%)
Oct 08, 2004 13.90 13.90 13.25 13.49 83,523 -0.32(-2.34%)
Oct 07, 2004 13.30 13.91 12.98 13.82 134,945 +0.48(+3.61%)
Oct 06, 2004 13.01 13.33 12.88 13.33 76,115 +0.28(+2.11%)
Oct 05, 2004 13.76 13.76 12.95 13.06 120,854 -0.78(-5.62%)
Oct 04, 2004 13.20 13.84 12.70 13.84 128,698 +0.91(+7.03%)
Oct 01, 2004 12.61 12.93 12.52 12.93 54,036 +0.32(+2.57%)
Sep 30, 2004 12.87 13.25 12.54 12.61 116,206 -0.80(-5.96%)
Sep 29, 2004 11.88 13.45 11.77 13.40 140,174 +1.59(+13.46%)
Sep 28, 2004 11.73 11.90 11.70 11.81 39,800 +0.08(+0.70%)
Sep 27, 2004 11.84 11.90 11.40 11.73 62,025 -0.11(-0.93%)
Sep 24, 2004 11.60 11.88 11.35 11.84 37,186 +0.20(+1.72%)
Sep 23, 2004 11.84 11.84 11.56 11.64 37,476 -0.25(-2.14%)
Sep 22, 2004 11.60 11.92 11.43 11.90 48,952 +0.16(+1.35%)
Sep 21, 2004 11.77 11.98 11.72 11.74 35,733 -0.06(-0.53%)
Sep 20, 2004 11.94 12.21 11.60 11.80 49,387 -0.08(-0.64%)
Sep 17, 2004 11.52 12.05 11.37 11.88 87,590 +0.51(+4.48%)
Sep 16, 2004 11.22 11.50 11.15 11.37 33,118 +0.10(+0.92%)
Sep 15, 2004 11.08 11.39 11.08 11.26 33,118 +0.18(+1.61%)
Sep 14, 2004 11.15 11.25 10.95 11.08 43,868 -0.10(-0.86%)
Sep 13, 2004 11.19 11.33 10.98 11.18 34,135 -0.03(-0.25%)
Sep 10, 2004 11.01 11.30 10.88 11.21 93,982 +0.22(+2.01%)
Sep 09, 2004 10.71 11.12 10.40 10.99 66,092 +0.21(+1.92%)
Sep 08, 2004 11.12 11.18 10.71 10.78 59,555 -0.52(-4.57%)
Sep 07, 2004 11.15 11.36 11.10 11.30 93,982 +0.47(+4.32%)
Sep 03, 2004 10.60 10.90 10.60 10.83 98,485 +0.30(+2.88%)
Sep 02, 2004 10.14 10.53 10.10 10.53 72,193 +0.39(+3.80%)
Sep 01, 2004 9.955 10.14 9.955 10.14 61,444 +0.19(+1.87%)
Aug 31, 2004 9.796 9.962 9.796 9.955 17,140 +0.19(+1.97%)
Aug 30, 2004 9.789 9.845 9.721 9.762 23,967 -0.01(-0.07%)
Aug 27, 2004 9.872 9.872 9.679 9.769 18,593 -0.14(-1.46%)
Aug 26, 2004 9.810 9.948 9.707 9.913 51,421 +0.04(+0.42%)
Aug 25, 2004 9.776 9.948 9.610 9.872 29,487 +0.08(+0.77%)
Aug 24, 2004 9.776 9.824 9.638 9.796 24,258 +0.06(+0.57%)
Aug 23, 2004 9.562 9.783 9.425 9.741 24,693 +0.14(+1.51%)
Aug 20, 2004 9.473 9.597 9.294 9.597 35,733 +0.12(+1.31%)
Aug 19, 2004 9.184 9.500 9.177 9.473 23,241 +0.29(+3.15%)
Aug 18, 2004 9.239 9.363 9.039 9.184 71,176 -0.05(-0.52%)
Aug 17, 2004 9.067 9.273 8.998 9.232 34,716 +0.17(+1.82%)
Aug 16, 2004 9.053 9.370 9.032 9.067 46,046 +0.04(+0.46%)
Aug 13, 2004 8.846 9.225 8.846 9.025 25,274 +0.21(+2.42%)
Aug 12, 2004 9.204 9.672 8.812 8.812 74,227 -0.39(-4.26%)
Aug 11, 2004 8.894 9.246 8.888 9.204 27,163 +0.31(+3.48%)
Aug 10, 2004 9.039 9.225 8.846 8.894 27,453 -0.14(-1.52%)
Aug 09, 2004 8.709 9.087 8.709 9.032 37,621 +0.28(+3.14%)
Aug 06, 2004 8.846 8.881 8.647 8.757 42,705 -0.09(-1.01%)
Aug 05, 2004 9.122 9.122 8.791 8.846 27,453 -0.31(-3.38%)
Aug 04, 2004 9.094 9.225 8.812 9.156 21,934 +0.06(+0.68%)
Aug 03, 2004 9.177 9.273 8.963 9.094 32,392 -0.12(-1.27%)
Aug 02, 2004 8.984 9.266 8.984 9.211 24,839 +0.22(+2.45%)
Jul 30, 2004 9.135 9.252 8.963 8.991 26,146 -0.13(-1.43%)
Jul 29, 2004 8.922 9.487 8.922 9.122 71,612 +0.20(+2.24%)
Jul 28, 2004 8.812 9.005 8.681 8.922 23,822 +0.07(+0.78%)
Jul 27, 2004 8.894 8.922 8.647 8.853 225,005 +0.03(+0.31%)
Jul 26, 2004 8.461 8.977 8.461 8.826 41,253 +0.34(+4.06%)
Jul 23, 2004 8.833 8.950 8.481 8.481 43,868 -0.37(-4.20%)
Jul 22, 2004 9.246 9.301 8.812 8.853 52,583 -0.46(-4.95%)
Jul 21, 2004 9.397 9.604 9.246 9.314 34,135 -0.15(-1.60%)
Jul 20, 2004 9.418 9.555 9.342 9.466 23,096 +0.01(+0.15%)
Jul 19, 2004 9.404 9.604 9.308 9.452 42,270 +0.12(+1.25%)
Jul 16, 2004 9.335 9.555 9.328 9.335 35,878 +0.03(+0.37%)
Jul 15, 2004 9.569 9.569 9.294 9.301 15,687 -0.08(-0.88%)
Jul 14, 2004 9.514 9.610 9.342 9.383 21,643 -0.20(-2.08%)
Jul 13, 2004 9.507 9.610 9.466 9.583 13,073 +0.08(+0.80%)
Jul 12, 2004 9.397 9.562 9.308 9.507 42,705 +0.06(+0.66%)
Jul 09, 2004 8.950 9.459 8.950 9.445 38,057 +0.54(+6.03%)
Jul 08, 2004 9.294 9.487 8.860 8.908 42,705 -0.36(-3.86%)
Jul 07, 2004 9.239 9.487 9.239 9.266 21,498 -0.02(-0.22%)
Jul 06, 2004 9.308 9.500 9.177 9.287 35,152 -0.03(-0.37%)
Jul 02, 2004 9.604 9.604 9.301 9.321 28,470 -0.32(-3.29%)
Jul 01, 2004 9.982 9.982 9.638 9.638 20,481 -0.34(-3.45%)
Jun 30, 2004 9.363 10.01 9.363 9.982 65,802 +0.65(+7.01%)
Jun 29, 2004 9.280 9.363 9.252 9.328 46,046 +0.08(+0.89%)
Jun 28, 2004 9.363 9.363 9.142 9.246 50,259 -0.19(-1.97%)
Jun 25, 2004 9.404 9.431 9.232 9.431 74,808 +0.03(+0.29%)
Jun 24, 2004 9.328 9.438 9.294 9.404 36,024 +0.08(+0.81%)
Jun 23, 2004 8.963 9.328 8.929 9.328 39,800 +0.34(+3.83%)
Jun 22, 2004 9.087 9.122 8.867 8.984 28,325 -0.14(-1.51%)
Jun 21, 2004 9.225 9.273 9.094 9.122 29,632 -0.03(-0.38%)
Jun 18, 2004 9.018 9.218 9.018 9.156 45,175 +0.14(+1.53%)
Jun 17, 2004 8.881 9.067 8.729 9.018 19,900 -0.03(-0.38%)
Jun 16, 2004 9.115 9.115 8.888 9.053 17,721 -0.06(-0.68%)
Jun 15, 2004 8.812 9.115 8.812 9.115 61,153 +0.34(+3.84%)
Jun 14, 2004 9.039 9.039 8.777 8.777 64,349 -0.28(-3.04%)
Jun 10, 2004 9.053 9.149 8.984 9.053 44,739 +0.03(+0.38%)
Jun 09, 2004 9.053 9.170 8.943 9.018 28,761 -0.22(-2.38%)
Jun 08, 2004 9.225 9.266 9.073 9.239 43,432 +0.13(+1.44%)
Jun 07, 2004 8.846 9.115 8.846 9.108 44,884 +0.30(+3.44%)
Jun 04, 2004 8.537 8.812 8.537 8.805 56,069 +0.30(+3.56%)
Jun 03, 2004 8.743 8.743 8.495 8.502 37,186 -0.21(-2.37%)
Jun 02, 2004 8.571 8.771 8.571 8.709 15,252 +0.17(+1.93%)
Jun 01, 2004 8.619 8.777 8.454 8.543 31,956 -0.06(-0.72%)
May 28, 2004 8.440 8.654 8.302 8.605 50,985 +0.20(+2.38%)
May 27, 2004 8.468 8.612 8.337 8.406 53,745 +0.14(+1.67%)
May 26, 2004 8.468 8.537 8.151 8.268 49,533 -0.24(-2.83%)
May 25, 2004 7.814 8.530 7.779 8.509 83,959 +0.66(+8.42%)
May 24, 2004 7.889 7.986 7.779 7.848 83,087 +0.01(+0.09%)
May 21, 2004 7.848 8.000 7.745 7.841 73,791 -0.01(-0.18%)
May 20, 2004 7.573 7.931 7.573 7.855 98,049 +0.27(+3.54%)
May 19, 2004 7.869 8.000 7.580 7.586 77,567 -0.24(-3.08%)
May 18, 2004 7.573 7.917 7.538 7.827 126,955 +0.25(+3.36%)
May 17, 2004 7.056 7.759 6.643 7.573 504,046 -0.51(-6.30%)
May 14, 2004 8.296 8.302 8.048 8.082 24,839 -0.28(-3.37%)
May 13, 2004 8.537 8.537 8.227 8.364 31,956 -0.17(-2.02%)
May 12, 2004 8.537 8.537 8.000 8.537 45,611 -0.03(-0.40%)
May 11, 2004 8.110 8.571 7.724 8.571 108,653 +0.47(+5.78%)
May 10, 2004 8.282 8.323 7.793 8.103 42,415 -0.18(-2.16%)
May 07, 2004 8.777 8.929 7.917 8.282 96,161 -0.56(-6.38%)
May 06, 2004 8.819 8.950 8.537 8.846 91,803 -0.16(-1.76%)
May 05, 2004 9.122 9.122 8.963 9.005 21,498 -0.12(-1.28%)
May 04, 2004 9.211 9.239 9.053 9.122 27,453 -0.09(-0.97%)
May 03, 2004 9.018 9.225 8.819 9.211 55,633 +0.25(+2.84%)
Apr 30, 2004 8.881 9.376 8.833 8.956 74,517 -0.14(-1.59%)
Apr 29, 2004 9.191 9.555 8.950 9.101 73,936 -0.05(-0.53%)
Apr 28, 2004 10.07 10.07 9.046 9.149 101,971 -0.96(-9.47%)
Apr 27, 2004 9.982 10.11 9.783 10.11 44,158 +0.09(+0.89%)
Apr 26, 2004 9.879 10.11 9.734 10.02 31,230 +0.17(+1.75%)
Apr 23, 2004 10.46 10.46 9.672 9.845 107,055 -0.59(-5.61%)
Apr 22, 2004 9.996 10.44 9.962 10.43 71,902 +0.43(+4.34%)
Apr 21, 2004 10.19 10.25 9.996 9.996 48,952 -0.23(-2.22%)
Apr 20, 2004 10.29 10.33 9.893 10.22 57,812 -0.01(-0.07%)
Apr 19, 2004 10.29 10.29 10.05 10.23 20,626 -0.10(-0.93%)
Apr 16, 2004 10.16 10.35 10.16 10.33 50,695 +0.21(+2.11%)
Apr 15, 2004 10.02 10.22 9.982 10.11 54,471 +0.21(+2.08%)
Apr 14, 2004 10.23 10.24 9.686 9.906 88,607 -0.36(-3.49%)
Apr 13, 2004 10.29 10.40 10.08 10.26 116,061 -0.03(-0.27%)
Apr 12, 2004 10.15 10.31 10.15 10.29 25,420 +0.14(+1.36%)
Apr 08, 2004 10.26 10.29 10.15 10.15 66,818 -0.10(-1.01%)
Apr 07, 2004 10.26 10.37 10.03 10.26 82,071 +0.00(+0.00%)
Apr 06, 2004 10.40 10.46 10.20 10.26 32,683 -0.14(-1.32%)
Apr 05, 2004 10.29 10.46 9.948 10.40 62,170 +0.13(+1.27%)
Apr 02, 2004 10.22 10.29 10.10 10.26 44,739 -0.02(-0.20%)
Apr 01, 2004 9.604 10.40 9.535 10.29 171,985 +0.72(+7.48%)
Mar 31, 2004 9.727 9.741 9.514 9.569 78,003 -0.09(-0.93%)
Mar 30, 2004 10.09 10.09 9.473 9.659 50,840 -0.38(-3.77%)
Mar 29, 2004 9.672 10.11 9.638 10.04 75,970 +0.53(+5.58%)
Mar 26, 2004 9.314 9.845 9.314 9.507 61,589 +0.12(+1.32%)
Mar 25, 2004 8.950 9.659 8.888 9.383 90,350 +0.45(+5.09%)
Mar 24, 2004 9.018 9.225 8.881 8.929 65,221 -0.16(-1.74%)
Mar 23, 2004 9.328 9.376 9.087 9.087 26,582 -0.20(-2.15%)
Mar 22, 2004 9.707 9.707 9.012 9.287 61,444 -0.36(-3.78%)
Mar 19, 2004 9.672 9.686 9.507 9.652 39,219 +0.01(+0.14%)
Mar 18, 2004 9.968 9.982 9.624 9.638 49,678 -0.36(-3.58%)
Mar 17, 2004 9.604 10.10 9.604 9.996 37,331 +0.35(+3.64%)
Mar 16, 2004 9.562 9.672 9.376 9.645 96,161 +0.01(+0.14%)
Mar 15, 2004 10.05 10.05 9.569 9.631 54,762 -0.49(-4.83%)
Mar 12, 2004 9.721 10.12 9.714 10.12 52,438 +0.45(+4.63%)
Mar 11, 2004 9.913 10.12 9.383 9.672 75,824 -0.31(-3.10%)
Mar 10, 2004 10.15 10.33 9.913 9.982 73,791 -0.19(-1.83%)
Mar 09, 2004 10.21 10.28 9.755 10.17 85,121 -0.17(-1.60%)
Mar 08, 2004 10.36 10.37 10.24 10.33 1,011,143 +0.01(+0.07%)
Mar 05, 2004 10.09 10.36 9.982 10.33 52,293 +0.24(+2.39%)
Mar 04, 2004 10.33 10.33 9.982 10.09 41,834 -0.24(-2.33%)
Mar 03, 2004 10.23 10.56 9.982 10.33 136,397 +0.12(+1.21%)
Mar 02, 2004 10.55 10.62 10.16 10.20 82,652 -0.30(-2.82%)
Mar 01, 2004 10.40 10.57 10.33 10.50 57,377 +0.15(+1.46%)
Feb 27, 2004 10.26 10.46 10.11 10.35 75,098 +0.16(+1.55%)
Feb 26, 2004 10.33 10.34 10.07 10.19 95,725 -0.18(-1.73%)
Feb 25, 2004 10.13 10.38 9.996 10.37 99,792 +0.23(+2.31%)
Feb 24, 2004 9.335 10.26 9.135 10.13 152,230 +0.80(+8.55%)
Feb 23, 2004 10.12 10.12 9.149 9.335 114,899 -0.75(-7.44%)
Feb 20, 2004 10.01 10.09 9.590 10.09 49,823 +0.08(+0.76%)
Feb 19, 2004 9.810 10.29 9.810 10.01 44,884 +0.20(+2.03%)
Feb 18, 2004 10.22 10.33 9.776 9.810 57,231 -0.41(-4.04%)
Feb 17, 2004 9.741 10.32 9.693 10.22 94,127 +0.45(+4.58%)
Feb 13, 2004 10.02 10.09 9.721 9.776 54,471 -0.20(-2.00%)
Feb 12, 2004 10.14 10.32 9.858 9.975 43,432 -0.15(-1.50%)
Feb 11, 2004 9.948 10.40 9.851 10.13 135,380 +0.18(+1.80%)
Feb 10, 2004 9.693 9.948 9.604 9.948 102,261 +0.32(+3.36%)
Feb 09, 2004 9.707 9.769 9.535 9.624 69,869 -0.30(-3.05%)
Feb 06, 2004 9.039 9.941 9.039 9.927 132,766 +0.89(+9.82%)
Feb 05, 2004 8.853 9.108 8.729 9.039 67,690 +0.19(+2.10%)
Feb 04, 2004 9.225 9.225 8.722 8.853 126,229 -0.44(-4.74%)
Feb 03, 2004 9.149 9.363 9.087 9.294 30,649 +0.08(+0.82%)
Feb 02, 2004 9.328 9.452 9.032 9.218 67,690 -0.11(-1.18%)
Jan 30, 2004 9.156 9.425 8.950 9.328 131,168 +0.24(+2.65%)
Jan 29, 2004 9.301 9.301 8.991 9.087 75,243 -0.23(-2.44%)
Jan 28, 2004 9.466 9.838 9.314 9.314 93,836 -0.08(-0.88%)
Jan 27, 2004 9.493 9.631 9.363 9.397 89,624 -0.06(-0.66%)
Jan 26, 2004 9.156 9.493 8.901 9.459 104,586 +0.57(+6.43%)
Jan 23, 2004 9.418 9.500 8.736 8.888 90,205 -0.56(-5.97%)
Jan 22, 2004 9.445 9.500 9.335 9.452 107,636 +0.08(+0.81%)
Jan 21, 2004 9.225 9.418 9.177 9.376 226,457 +0.15(+1.64%)
Jan 20, 2004 9.225 9.259 8.984 9.225 99,792 +0.00(+0.00%)
Jan 16, 2004 8.915 9.280 8.915 9.225 134,945 +0.24(+2.68%)
Jan 15, 2004 9.177 9.184 8.681 8.984 97,468 -0.12(-1.36%)
Jan 14, 2004 9.335 9.335 8.860 9.108 139,593 -0.16(-1.71%)
Jan 13, 2004 9.500 9.500 9.142 9.266 91,803 +0.08(+0.90%)
Jan 12, 2004 9.411 9.411 8.956 9.184 120,128 -0.16(-1.69%)
Jan 09, 2004 9.769 9.865 9.294 9.342 84,249 -0.25(-2.65%)
Jan 08, 2004 8.950 10.29 8.950 9.597 204,959 +0.77(+8.74%)
Jan 07, 2004 8.901 8.901 8.309 8.826 114,899 -0.01(-0.08%)
Jan 06, 2004 9.018 9.018 8.667 8.833 132,911 +0.09(+1.02%)
Jan 05, 2004 8.537 8.888 8.399 8.743 103,133 +0.45(+5.39%)
Jan 02, 2004 8.123 8.523 8.096 8.296 78,439 +0.24(+2.99%)
Dec 31, 2003 8.261 8.468 8.055 8.055 66,237 -0.24(-2.90%)
Dec 30, 2003 8.433 8.454 8.185 8.296 72,774 -0.03(-0.41%)
Dec 29, 2003 8.020 8.440 8.020 8.330 53,309 +0.41(+5.22%)
Dec 26, 2003 7.366 7.917 7.366 7.917 58,539 +0.25(+3.32%)
Dec 24, 2003 7.573 7.704 7.573 7.662 56,796 -0.13(-1.68%)
Dec 23, 2003 7.827 7.924 7.779 7.793 223,407 -0.15(-1.91%)
Dec 22, 2003 8.048 8.103 7.944 7.944 54,181 +0.03(+0.35%)
Dec 19, 2003 7.793 8.110 7.779 7.917 107,781 +0.12(+1.59%)
Dec 18, 2003 7.435 8.123 7.435 7.793 133,782 +0.41(+5.50%)
Dec 17, 2003 7.160 7.469 7.125 7.387 166,320 +0.25(+3.47%)
Dec 16, 2003 7.105 7.139 7.070 7.139 171,985 +0.04(+0.58%)
Dec 15, 2003 7.091 7.277 7.063 7.098 104,586 +0.02(+0.29%)
Dec 12, 2003 7.173 7.187 7.070 7.077 60,718 -0.11(-1.53%)
Dec 11, 2003 7.290 7.290 7.153 7.187 195,953 -0.11(-1.51%)
Dec 10, 2003 7.346 7.586 7.056 7.297 112,139 -0.05(-0.66%)
Dec 09, 2003 6.815 7.917 6.795 7.346 249,699 -4.67(-38.85%)
Dec 05, 2003 11.94 12.08 11.92 12.01 49,968 +0.07(+0.58%)
Dec 04, 2003 11.98 12.07 11.91 11.94 69,288 -0.01(-0.06%)
Dec 03, 2003 12.12 12.21 11.95 11.95 44,884 -0.19(-1.59%)
Dec 02, 2003 12.39 12.44 12.13 12.14 44,884 -0.32(-2.54%)
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.