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

NL Industries (NY: NL )

7.305 +0.025 (+0.34%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 21, 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 (%)
Apr 28, 2006 9.149 9.459 8.956 9.067 345,133 +0.14(+1.62%)
Apr 27, 2006 9.259 9.259 8.674 8.922 329,300 +0.03(+0.31%)
Apr 26, 2006 8.991 9.149 8.674 8.894 444,054 -0.11(-1.22%)
Apr 25, 2006 8.433 9.225 8.275 9.005 781,490 +0.76(+9.27%)
Apr 24, 2006 8.261 8.358 8.110 8.240 208,881 +0.05(+0.59%)
Apr 21, 2006 7.986 8.227 7.883 8.192 268,001 +0.43(+5.59%)
Apr 20, 2006 8.027 8.027 7.745 7.759 201,328 -0.10(-1.23%)
Apr 19, 2006 7.229 7.944 7.229 7.855 510,292 +0.97(+14.10%)
Apr 18, 2006 6.581 6.926 6.540 6.884 189,852 +0.32(+4.82%)
Apr 17, 2006 6.636 6.671 6.334 6.568 186,657 -0.14(-2.05%)
Apr 13, 2006 6.781 6.871 6.623 6.705 133,637 -0.08(-1.12%)
Apr 12, 2006 6.857 6.905 6.753 6.781 136,978 -0.06(-0.81%)
Apr 11, 2006 7.105 7.139 6.795 6.836 160,946 -0.26(-3.69%)
Apr 10, 2006 7.008 7.146 6.994 7.098 141,626 +0.03(+0.49%)
Apr 07, 2006 7.242 7.270 6.988 7.063 105,021 -0.20(-2.75%)
Apr 06, 2006 7.263 7.325 7.077 7.263 131,749 +0.01(+0.09%)
Apr 05, 2006 7.332 7.352 7.229 7.256 79,456 -0.11(-1.50%)
Apr 04, 2006 7.290 7.504 7.229 7.366 205,540 +0.02(+0.28%)
Apr 03, 2006 7.401 7.421 7.277 7.346 124,486 +0.03(+0.38%)
Mar 31, 2006 7.160 7.318 7.146 7.318 113,882 +0.12(+1.72%)
Mar 30, 2006 7.297 7.297 7.125 7.194 92,674 -0.07(-0.95%)
Mar 29, 2006 7.201 7.304 7.201 7.263 93,401 +0.07(+0.96%)
Mar 28, 2006 7.229 7.284 7.111 7.194 98,049 +0.00(+0.00%)
Mar 27, 2006 7.105 7.325 7.098 7.194 188,545 +0.06(+0.77%)
Mar 24, 2006 7.105 7.160 7.098 7.139 128,263 +0.02(+0.29%)
Mar 23, 2006 7.229 7.366 7.098 7.118 150,342 -0.15(-2.08%)
Mar 22, 2006 7.249 7.346 7.008 7.270 339,033 -0.10(-1.40%)
Mar 21, 2006 7.717 7.752 7.194 7.373 460,033 -0.34(-4.37%)
Mar 20, 2006 7.642 7.903 7.573 7.710 312,596 +0.14(+1.82%)
Mar 17, 2006 8.351 8.351 7.573 7.573 605,146 -0.81(-9.69%)
Mar 16, 2006 8.419 8.433 8.296 8.385 99,792 -0.05(-0.57%)
Mar 15, 2006 8.440 8.557 8.358 8.433 123,905 +0.01(+0.16%)
Mar 14, 2006 8.633 8.777 8.413 8.419 199,004 -0.19(-2.24%)
Mar 13, 2006 8.592 8.791 8.592 8.612 85,702 +0.03(+0.40%)
Mar 10, 2006 8.523 8.674 8.502 8.578 83,668 +0.03(+0.40%)
Mar 09, 2006 8.543 8.640 8.475 8.543 95,144 -0.03(-0.32%)
Mar 08, 2006 8.722 8.750 8.502 8.571 114,173 -0.12(-1.35%)
Mar 07, 2006 8.722 8.805 8.640 8.688 123,033 -0.12(-1.41%)
Mar 06, 2006 8.915 8.977 8.729 8.812 126,665 -0.17(-1.84%)
Mar 03, 2006 9.060 9.115 8.922 8.977 85,992 -0.08(-0.84%)
Mar 02, 2006 9.246 9.246 8.881 9.053 139,012 -0.12(-1.35%)
Mar 01, 2006 9.087 9.191 9.010 9.177 258,269 +0.10(+1.06%)
Feb 28, 2006 8.722 9.879 8.881 9.080 541,378 +0.36(+4.10%)
Feb 27, 2006 8.557 8.867 8.544 8.722 188,835 +0.10(+1.20%)
Feb 24, 2006 8.626 8.805 8.598 8.619 215,272 -0.06(-0.63%)
Feb 23, 2006 8.915 9.039 8.433 8.674 730,068 -0.42(-4.62%)
Feb 22, 2006 9.838 10.02 8.358 9.094 1,100,913 -0.79(-8.01%)
Feb 21, 2006 9.989 10.02 9.769 9.886 78,003 -0.09(-0.90%)
Feb 17, 2006 9.948 10.04 9.845 9.975 97,032 +0.09(+0.91%)
Feb 16, 2006 9.645 9.948 9.591 9.886 68,997 +0.19(+1.92%)
Feb 15, 2006 9.679 9.769 9.535 9.700 87,736 +0.06(+0.64%)
Feb 14, 2006 9.466 9.776 9.411 9.638 142,062 +0.30(+3.17%)
Feb 13, 2006 9.604 9.604 9.328 9.342 63,623 -0.23(-2.44%)
Feb 10, 2006 9.569 9.638 9.411 9.576 55,779 +0.01(+0.07%)
Feb 09, 2006 9.645 9.906 9.569 9.569 159,348 -0.11(-1.14%)
Feb 08, 2006 9.204 9.748 9.142 9.679 206,121 +0.53(+5.79%)
Feb 07, 2006 8.998 9.259 8.998 9.149 123,905 +0.14(+1.53%)
Feb 06, 2006 9.363 9.371 8.950 9.012 114,754 -0.34(-3.61%)
Feb 03, 2006 9.294 9.404 9.294 9.349 73,936 +0.05(+0.52%)
Feb 02, 2006 9.321 9.452 9.294 9.301 117,368 -0.06(-0.59%)
Feb 01, 2006 9.294 9.418 9.170 9.356 62,315 +0.08(+0.89%)
Jan 31, 2006 9.170 9.411 9.122 9.273 97,177 +0.04(+0.45%)
Jan 30, 2006 9.383 9.487 9.177 9.232 144,677 -0.14(-1.54%)
Jan 27, 2006 9.507 9.569 9.348 9.376 86,574 -0.13(-1.38%)
Jan 26, 2006 9.549 9.672 9.418 9.507 96,742 -0.01(-0.14%)
Jan 25, 2006 9.438 9.610 9.328 9.521 122,307 +0.12(+1.24%)
Jan 24, 2006 9.308 9.466 9.308 9.404 106,764 +0.08(+0.89%)
Jan 23, 2006 9.342 9.493 9.232 9.321 146,710 -0.04(-0.44%)
Jan 20, 2006 9.590 9.590 9.342 9.363 145,403 -0.19(-1.95%)
Jan 19, 2006 9.562 9.624 9.535 9.549 111,122 -0.03(-0.29%)
Jan 18, 2006 9.638 9.707 9.542 9.576 82,942 -0.04(-0.43%)
Jan 17, 2006 9.693 9.762 9.604 9.617 135,816 -0.05(-0.50%)
Jan 13, 2006 9.569 9.948 9.569 9.666 328,429 +0.06(+0.65%)
Jan 12, 2006 9.666 9.776 9.604 9.604 93,691 -0.06(-0.64%)
Jan 11, 2006 9.645 9.700 9.610 9.666 188,981 -0.05(-0.50%)
Jan 10, 2006 9.700 9.796 9.638 9.714 116,061 -0.03(-0.28%)
Jan 09, 2006 9.865 9.913 9.727 9.741 97,032 -0.16(-1.60%)
Jan 06, 2006 9.927 9.948 9.700 9.900 126,374 -0.03(-0.28%)
Jan 05, 2006 9.906 9.941 9.700 9.927 155,135 -0.05(-0.48%)
Jan 04, 2006 10.11 10.11 9.810 9.975 132,620 -0.08(-0.75%)
Jan 03, 2006 9.721 10.05 9.631 10.05 214,691 +0.35(+3.62%)
Dec 30, 2005 9.996 9.996 9.672 9.700 154,554 -0.36(-3.63%)
Dec 29, 2005 10.15 10.20 9.948 10.06 84,540 -0.03(-0.34%)
Dec 28, 2005 9.845 10.12 9.845 10.10 90,060 +0.22(+2.23%)
Dec 27, 2005 10.31 10.31 9.810 9.879 114,899 -0.30(-2.91%)
Dec 23, 2005 9.989 10.18 9.934 10.18 62,606 +0.19(+1.93%)
Dec 22, 2005 9.927 10.02 9.831 9.982 108,798 +0.06(+0.62%)
Dec 21, 2005 9.700 9.934 9.659 9.920 160,220 +0.27(+2.78%)
Dec 20, 2005 9.363 9.741 9.335 9.652 140,755 +0.13(+1.37%)
Dec 19, 2005 9.672 9.707 9.363 9.521 155,135 -0.28(-2.81%)
Dec 16, 2005 9.693 9.913 9.659 9.796 227,765 +0.10(+1.07%)
Dec 15, 2005 9.982 10.03 9.672 9.693 163,851 -0.36(-3.56%)
Dec 14, 2005 10.26 10.29 9.884 10.05 208,155 -0.14(-1.42%)
Dec 13, 2005 10.19 10.29 10.13 10.20 132,185 -0.03(-0.27%)
Dec 12, 2005 10.22 10.36 10.19 10.22 131,023 -0.08(-0.80%)
Dec 09, 2005 10.19 10.36 10.18 10.31 116,497 -0.01(-0.07%)
Dec 08, 2005 10.35 10.43 10.20 10.31 139,883 -0.11(-1.06%)
Dec 07, 2005 10.36 10.48 10.35 10.42 164,723 -0.04(-0.39%)
Dec 06, 2005 10.48 10.62 10.29 10.46 131,604 +0.02(+0.20%)
Dec 05, 2005 10.36 10.48 10.10 10.44 318,261 +0.05(+0.46%)
Dec 02, 2005 10.09 10.48 10.09 10.40 147,146 +0.19(+1.89%)
Dec 01, 2005 10.12 10.30 10.01 10.20 288,628 +0.01(+0.14%)
Nov 30, 2005 10.02 10.22 9.962 10.19 125,939 +0.23(+2.28%)
Nov 29, 2005 10.04 10.25 9.858 9.962 180,556 -0.08(-0.75%)
Nov 28, 2005 10.38 10.40 9.982 10.04 181,863 -0.41(-3.95%)
Nov 25, 2005 10.37 10.46 10.33 10.45 35,007 +0.04(+0.40%)
Nov 23, 2005 10.33 10.55 10.33 10.41 92,529 +0.04(+0.40%)
Nov 22, 2005 10.33 10.45 10.02 10.37 198,568 +0.04(+0.40%)
Nov 21, 2005 10.48 10.48 10.29 10.33 200,747 -0.15(-1.45%)
Nov 18, 2005 10.19 10.48 10.19 10.48 235,899 +0.29(+2.84%)
Nov 17, 2005 10.46 10.47 10.09 10.19 319,859 -0.36(-3.46%)
Nov 16, 2005 9.948 10.58 9.672 10.55 575,223 +0.38(+3.72%)
Nov 15, 2005 11.77 11.57 9.982 10.18 745,030 -1.58(-13.42%)
Nov 14, 2005 11.84 11.90 11.70 11.75 102,552 -0.15(-1.27%)
Nov 11, 2005 11.77 12.05 11.60 11.90 99,066 +0.09(+0.76%)
Nov 10, 2005 11.91 11.91 11.46 11.81 164,723 -0.21(-1.77%)
Nov 09, 2005 11.94 12.14 11.88 12.03 105,748 +0.03(+0.29%)
Nov 08, 2005 12.05 12.06 11.70 11.99 163,125 -0.10(-0.85%)
Nov 07, 2005 11.65 12.21 11.54 12.10 99,792 +0.39(+3.29%)
Nov 04, 2005 11.93 11.99 11.48 11.71 191,014 -0.23(-1.90%)
Nov 03, 2005 12.27 12.28 11.92 11.94 148,163 -0.39(-3.13%)
Nov 02, 2005 11.85 12.33 11.85 12.32 139,302 +0.44(+3.71%)
Nov 01, 2005 11.63 11.89 11.60 11.88 161,527 +0.21(+1.83%)
Oct 31, 2005 11.17 11.68 11.17 11.67 199,439 +0.53(+4.76%)
Oct 28, 2005 11.02 11.22 11.02 11.14 118,530 +0.12(+1.06%)
Oct 27, 2005 11.61 11.61 10.90 11.02 174,310 -0.51(-4.42%)
Oct 26, 2005 11.03 11.63 11.03 11.53 204,959 +0.51(+4.62%)
Oct 25, 2005 11.50 11.60 11.02 11.02 188,835 -0.52(-4.53%)
Oct 24, 2005 11.48 11.66 11.41 11.54 165,885 +0.03(+0.24%)
Oct 21, 2005 11.15 11.53 11.06 11.52 220,066 +0.37(+3.33%)
Oct 20, 2005 11.29 11.43 11.00 11.15 157,169 -0.32(-2.82%)
Oct 19, 2005 11.19 11.47 10.79 11.47 243,598 +0.28(+2.52%)
Oct 18, 2005 11.58 11.58 11.15 11.19 176,198 -0.39(-3.33%)
Oct 17, 2005 11.37 11.69 11.37 11.57 203,071 +0.23(+2.00%)
Oct 14, 2005 11.47 11.66 11.26 11.35 234,592 -0.04(-0.36%)
Oct 13, 2005 11.63 11.65 11.26 11.39 267,420 -0.21(-1.84%)
Oct 12, 2005 11.46 11.76 11.28 11.60 309,400 +0.14(+1.20%)
Oct 11, 2005 12.03 12.03 11.46 11.46 334,384 -0.58(-4.80%)
Oct 10, 2005 12.29 12.38 11.61 12.04 284,125 -0.21(-1.69%)
Oct 07, 2005 12.12 12.30 11.87 12.25 232,122 +0.15(+1.25%)
Oct 06, 2005 11.53 12.10 11.19 12.10 528,740 +0.44(+3.78%)
Oct 05, 2005 12.39 12.41 11.53 11.66 673,127 -0.78(-6.26%)
Oct 04, 2005 12.79 12.82 12.41 12.43 270,616 -0.36(-2.85%)
Oct 03, 2005 12.98 13.01 12.63 12.80 437,518 -0.14(-1.06%)
Sep 30, 2005 13.01 13.04 12.81 12.94 394,376 -0.10(-0.79%)
Sep 29, 2005 13.52 13.58 13.00 13.04 717,140 -0.48(-3.56%)
Sep 28, 2005 13.39 13.72 13.32 13.52 564,038 +0.13(+0.98%)
Sep 27, 2005 13.08 13.49 12.79 13.39 1,215,231 +0.26(+1.99%)
Sep 26, 2005 12.52 13.36 12.52 13.13 4,270,597 +2.10(+19.04%)
Sep 23, 2005 11.03 11.24 10.15 11.03 588,441 +1.15(+11.64%)
Sep 22, 2005 9.707 9.975 9.638 9.879 145,694 +0.14(+1.49%)
Sep 21, 2005 9.817 9.858 9.638 9.734 246,358 -0.11(-1.12%)
Sep 20, 2005 10.28 10.38 9.831 9.845 268,292 -0.30(-2.92%)
Sep 19, 2005 10.60 10.60 10.11 10.14 287,175 -0.43(-4.04%)
Sep 16, 2005 11.01 11.06 10.57 10.57 183,461 -0.34(-3.15%)
Sep 15, 2005 10.53 11.10 10.53 10.91 168,499 +0.40(+3.80%)
Sep 14, 2005 11.01 11.05 10.50 10.51 257,833 -0.39(-3.54%)
Sep 13, 2005 10.85 11.07 10.84 10.90 211,350 -0.02(-0.19%)
Sep 12, 2005 11.36 11.39 10.90 10.92 277,734 +0.01(+0.13%)
Sep 09, 2005 11.51 11.67 10.84 10.90 484,436 -0.47(-4.12%)
Sep 08, 2005 10.33 11.88 10.29 11.37 946,067 +1.10(+10.72%)
Sep 07, 2005 10.15 10.32 10.15 10.27 124,486 +0.21(+2.12%)
Sep 06, 2005 10.31 10.33 10.03 10.06 188,400 +0.03(+0.34%)
Sep 02, 2005 10.33 10.35 9.893 10.02 288,483 +0.25(+2.54%)
Sep 01, 2005 9.776 9.934 9.755 9.776 112,720 +0.02(+0.21%)
Aug 31, 2005 9.707 9.968 9.466 9.755 299,377 +0.22(+2.31%)
Aug 30, 2005 9.638 9.686 9.438 9.535 194,501 -0.10(-1.07%)
Aug 29, 2005 8.956 9.666 8.956 9.638 195,953 +0.68(+7.61%)
Aug 26, 2005 9.191 9.191 8.619 8.956 169,952 +0.07(+0.77%)
Aug 25, 2005 8.867 8.888 8.619 8.888 90,205 +0.09(+1.02%)
Aug 24, 2005 9.012 9.046 8.605 8.798 121,726 -0.17(-1.84%)
Aug 23, 2005 9.039 9.170 8.777 8.963 82,216 -0.08(-0.84%)
Aug 22, 2005 9.225 9.266 8.950 9.039 110,832 -0.14(-1.57%)
Aug 19, 2005 9.101 9.363 9.060 9.184 58,393 +0.08(+0.91%)
Aug 18, 2005 9.328 9.328 9.053 9.101 51,276 -0.28(-3.01%)
Aug 17, 2005 9.225 9.452 9.067 9.383 120,854 +0.26(+2.87%)
Aug 16, 2005 9.624 9.624 9.025 9.122 122,888 -0.50(-5.22%)
Aug 15, 2005 9.473 9.666 9.308 9.624 40,236 +0.09(+0.94%)
Aug 12, 2005 9.741 9.776 9.473 9.535 131,458 -0.14(-1.49%)
Aug 11, 2005 9.638 9.810 9.569 9.679 98,630 +0.01(+0.07%)
Aug 10, 2005 9.672 9.803 9.535 9.672 87,155 +0.00(+0.00%)
Aug 09, 2005 9.913 9.913 9.652 9.672 65,947 -0.17(-1.75%)
Aug 08, 2005 9.913 9.982 9.659 9.845 122,017 -0.07(-0.69%)
Aug 05, 2005 10.36 10.36 9.913 9.913 152,376 -0.40(-3.87%)
Aug 04, 2005 11.32 11.32 10.26 10.31 194,501 -1.18(-10.25%)
Aug 03, 2005 11.57 11.60 11.43 11.49 55,343 -0.21(-1.82%)
Aug 02, 2005 11.92 11.92 11.70 11.70 67,399 -0.21(-1.79%)
Aug 01, 2005 12.12 12.25 11.91 11.92 66,964 -0.13(-1.09%)
Jul 29, 2005 12.36 12.36 12.05 12.05 76,115 -0.24(-1.96%)
Jul 28, 2005 11.53 12.29 11.53 12.29 72,338 +0.76(+6.57%)
Jul 27, 2005 11.77 11.81 11.50 11.53 44,449 -0.14(-1.18%)
Jul 26, 2005 11.66 11.77 11.43 11.67 62,751 +0.01(+0.12%)
Jul 25, 2005 12.25 12.25 11.59 11.66 96,306 -0.39(-3.20%)
Jul 22, 2005 11.43 12.04 11.36 12.04 112,139 +0.73(+6.45%)
Jul 21, 2005 11.69 11.69 11.29 11.31 40,672 -0.25(-2.14%)
Jul 20, 2005 11.63 11.63 11.39 11.56 53,019 +0.02(+0.18%)
Jul 19, 2005 11.57 11.62 11.48 11.54 32,102 +0.14(+1.27%)
Jul 18, 2005 11.57 11.57 11.12 11.39 52,438 -0.12(-1.08%)
Jul 15, 2005 11.53 11.61 11.37 11.52 25,274 -0.02(-0.18%)
Jul 14, 2005 11.50 11.63 11.42 11.54 51,857 +0.14(+1.21%)
Jul 13, 2005 11.74 11.74 11.16 11.40 62,896 -0.25(-2.19%)
Jul 12, 2005 11.26 11.70 11.19 11.66 69,578 +0.54(+4.83%)
Jul 11, 2005 10.91 11.12 10.84 11.12 79,165 +0.16(+1.44%)
Jul 08, 2005 10.70 10.97 10.51 10.96 62,606 +0.25(+2.31%)
Jul 07, 2005 10.84 10.84 10.41 10.71 57,086 -0.27(-2.45%)
Jul 06, 2005 11.01 11.01 10.81 10.98 44,739 +0.03(+0.31%)
Jul 05, 2005 10.57 11.08 10.57 10.95 108,362 +0.45(+4.26%)
Jul 01, 2005 10.50 10.53 10.32 10.50 56,069 -0.10(-0.91%)
Jun 30, 2005 10.97 11.15 10.59 10.59 36,169 -0.28(-2.60%)
Jun 29, 2005 10.81 10.98 10.71 10.88 78,294 +0.17(+1.54%)
Jun 28, 2005 10.31 10.88 10.31 10.71 86,138 +0.47(+4.64%)
Jun 27, 2005 10.12 10.27 9.955 10.24 86,138 +0.12(+1.16%)
Jun 24, 2005 10.14 10.17 9.982 10.12 83,814 -0.02(-0.20%)
Jun 23, 2005 10.33 10.53 10.13 10.14 61,589 -0.23(-2.19%)
Jun 22, 2005 10.27 10.39 10.26 10.37 50,404 +0.17(+1.62%)
Jun 21, 2005 10.53 10.67 10.07 10.20 57,377 -0.30(-2.88%)
Jun 20, 2005 10.85 10.86 10.50 10.51 133,782 -0.32(-2.99%)
Jun 17, 2005 10.70 10.84 10.67 10.83 67,980 +0.17(+1.55%)
Jun 16, 2005 10.64 10.74 10.56 10.66 38,057 +0.03(+0.32%)
Jun 15, 2005 10.55 10.63 10.46 10.63 48,661 +0.19(+1.78%)
Jun 14, 2005 10.37 10.50 10.28 10.44 30,940 +0.10(+0.93%)
Jun 13, 2005 10.46 10.55 10.02 10.35 78,584 -0.12(-1.18%)
Jun 10, 2005 10.51 10.55 10.47 10.47 46,192 -0.03(-0.26%)
Jun 09, 2005 10.54 10.54 10.25 10.50 50,840 -0.08(-0.72%)
Jun 08, 2005 10.74 10.74 10.53 10.57 96,451 -0.14(-1.35%)
Jun 07, 2005 10.57 10.73 10.50 10.72 115,916 +0.15(+1.43%)
Jun 06, 2005 10.62 10.62 10.36 10.57 65,366 -0.01(-0.07%)
Jun 03, 2005 10.71 10.73 10.53 10.57 90,786 -0.08(-0.78%)
Jun 02, 2005 10.66 10.72 10.60 10.66 73,210 -0.04(-0.39%)
Jun 01, 2005 10.49 10.74 10.42 10.70 101,535 +0.23(+2.24%)
May 31, 2005 10.67 10.67 10.33 10.46 87,445 -0.07(-0.65%)
May 27, 2005 10.42 10.59 10.40 10.53 58,393 +0.13(+1.26%)
May 26, 2005 10.34 10.46 10.12 10.40 55,633 +0.13(+1.27%)
May 25, 2005 10.50 10.53 10.05 10.27 67,399 -0.27(-2.55%)
May 24, 2005 10.59 10.73 10.47 10.54 53,600 -0.03(-0.26%)
May 23, 2005 10.75 10.84 10.53 10.57 73,791 -0.05(-0.45%)
May 20, 2005 10.56 10.88 10.54 10.62 47,790 +0.03(+0.33%)
May 19, 2005 11.05 11.05 10.58 10.58 43,287 -0.40(-3.64%)
May 18, 2005 10.57 11.17 10.57 10.98 98,194 +0.50(+4.73%)
May 17, 2005 10.46 10.66 10.33 10.48 66,383 +0.00(+0.00%)
May 16, 2005 10.23 10.48 9.845 10.48 101,390 +0.27(+2.63%)
May 13, 2005 10.77 10.96 10.15 10.22 161,527 -0.61(-5.60%)
May 12, 2005 11.70 11.83 10.71 10.82 127,536 -0.83(-7.09%)
May 11, 2005 11.35 11.90 11.21 11.65 140,174 +0.64(+5.82%)
May 10, 2005 11.52 11.63 10.98 11.01 45,756 -0.58(-4.99%)
May 09, 2005 11.25 11.70 11.25 11.59 74,372 +0.34(+3.00%)
May 06, 2005 11.47 11.67 11.24 11.25 41,543 -0.17(-1.51%)
May 05, 2005 12.18 12.18 11.42 11.42 167,628 -0.76(-6.27%)
May 04, 2005 11.79 12.30 11.66 12.19 100,228 +0.37(+3.15%)
May 03, 2005 11.74 12.19 11.63 11.81 138,140 +0.02(+0.17%)
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.