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

Valhi Inc (NY: VHI )

15.00 +0.64 (+4.46%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 15.76 15.86 15.19 15.26 5,370 -0.06(-0.37%)
Jan 28, 2021 15.90 15.90 15.32 15.32 3,641 -0.16(-1.04%)
Jan 27, 2021 15.55 16.29 15.19 15.48 9,648 -0.29(-1.87%)
Jan 26, 2021 16.14 16.14 15.63 15.77 3,480 -0.29(-1.83%)
Jan 25, 2021 16.07 16.40 15.70 16.07 4,613 -0.19(-1.17%)
Jan 22, 2021 16.13 16.49 16.01 16.26 6,634 +0.25(+1.54%)
Jan 21, 2021 16.20 16.47 16.00 16.01 6,096 -0.22(-1.35%)
Jan 20, 2021 16.49 16.52 16.23 16.23 6,815 -0.08(-0.47%)
Jan 19, 2021 16.56 16.56 16.22 16.30 5,964 -0.10(-0.64%)
Jan 15, 2021 16.25 16.51 16.13 16.41 5,686 -0.18(-1.09%)
Jan 14, 2021 16.62 16.62 16.46 16.59 16,509 +0.17(+1.04%)
Jan 13, 2021 16.15 16.52 16.15 16.42 2,612 +0.02(+0.12%)
Jan 12, 2021 16.19 16.52 16.05 16.40 7,196 +0.35(+2.19%)
Jan 11, 2021 16.24 16.54 16.05 16.05 12,440 -0.19(-1.17%)
Jan 08, 2021 16.74 16.74 16.14 16.24 12,110 -0.40(-2.40%)
Jan 07, 2021 16.35 16.74 16.14 16.64 20,067 +0.28(+1.74%)
Jan 06, 2021 15.75 16.43 15.75 16.35 20,292 +0.69(+4.40%)
Jan 05, 2021 15.09 15.75 15.09 15.66 7,641 +0.57(+3.81%)
Jan 04, 2021 14.29 15.30 14.29 15.09 13,883 +0.66(+4.54%)
Dec 31, 2020 14.43 14.43 14.43 46,264 +0.14(+1.00%)
Dec 30, 2020 13.99 14.72 13.99 14.29 46,264 +0.02(+0.16%)
Dec 29, 2020 14.90 15.19 14.25 14.27 23,173 -0.82(-5.44%)
Dec 28, 2020 15.94 16.13 14.35 15.09 57,223 -1.04(-6.47%)
Dec 24, 2020 15.96 16.14 15.65 16.13 2,632 +0.20(+1.25%)
Dec 23, 2020 15.82 16.42 15.82 15.93 22,002 +0.11(+0.72%)
Dec 22, 2020 15.55 16.10 15.55 15.82 10,282 +0.43(+2.78%)
Dec 21, 2020 15.28 15.50 15.00 15.39 25,142 -0.25(-1.58%)
Dec 18, 2020 15.94 16.21 15.22 15.64 41,701 -0.26(-1.61%)
Dec 17, 2020 16.24 16.40 15.76 15.90 18,858 -0.17(-1.06%)
Dec 16, 2020 16.34 16.42 15.86 16.07 13,525 -0.09(-0.53%)
Dec 15, 2020 16.42 16.43 15.89 16.15 12,739 -0.20(-1.22%)
Dec 14, 2020 16.44 16.44 16.25 16.35 6,019 +0.13(+0.82%)
Dec 11, 2020 17.20 17.28 15.73 16.22 19,376 -1.38(-7.83%)
Dec 10, 2020 17.86 17.86 17.22 17.60 10,858 -0.25(-1.38%)
Dec 09, 2020 17.77 18.02 17.38 17.84 9,222 -0.01(-0.05%)
Dec 08, 2020 18.00 18.22 17.61 17.85 9,965 -0.23(-1.26%)
Dec 07, 2020 17.98 18.18 17.81 18.08 10,883 -0.04(-0.21%)
Dec 04, 2020 18.40 18.61 18.04 18.12 20,218 +0.19(+1.06%)
Dec 03, 2020 16.74 17.94 16.25 17.93 37,887 +1.46(+8.88%)
Dec 02, 2020 15.15 16.52 15.15 16.47 22,646 +1.32(+8.71%)
Dec 01, 2020 14.75 15.15 14.73 15.15 6,143 +0.37(+2.51%)
Nov 30, 2020 15.39 15.39 14.69 14.78 16,161 -0.53(-3.47%)
Nov 27, 2020 15.19 15.38 15.18 15.31 9,101 +0.02(+0.12%)
Nov 25, 2020 14.42 15.40 14.33 15.29 25,928 +0.75(+5.13%)
Nov 24, 2020 13.80 14.62 13.73 14.54 17,346 +0.93(+6.80%)
Nov 23, 2020 13.23 13.75 13.16 13.62 8,901 +0.37(+2.78%)
Nov 20, 2020 13.30 13.32 13.23 13.25 6,455 -0.17(-1.27%)
Nov 19, 2020 13.74 13.89 13.10 13.42 14,621 -0.37(-2.67%)
Nov 18, 2020 13.80 13.89 13.47 13.79 13,303 +0.14(+1.04%)
Nov 17, 2020 13.35 13.69 13.32 13.64 9,269 +0.40(+3.00%)
Nov 16, 2020 12.87 14.13 12.87 13.25 63,466 +0.49(+3.85%)
Nov 13, 2020 12.96 12.96 12.59 12.76 4,127 +0.13(+1.05%)
Nov 12, 2020 12.66 13.07 12.57 12.62 5,478 -0.05(-0.37%)
Nov 11, 2020 13.04 13.29 12.55 12.67 23,080 -0.38(-2.90%)
Nov 10, 2020 13.04 13.23 12.95 13.05 11,132 +0.12(+0.95%)
Nov 09, 2020 12.83 13.07 12.42 12.93 12,232 +0.09(+0.74%)
Nov 06, 2020 12.97 12.97 12.58 12.83 7,937 -0.12(-0.95%)
Nov 05, 2020 12.55 12.97 12.55 12.95 3,302 +0.62(+5.06%)
Nov 04, 2020 12.62 12.80 12.19 12.33 8,019 -0.60(-4.61%)
Nov 03, 2020 13.04 13.04 12.77 12.93 986 -0.09(-0.65%)
Nov 02, 2020 12.69 13.12 12.69 13.01 3,133 +0.16(+1.25%)
Oct 30, 2020 12.61 13.15 12.57 12.85 7,937 +0.27(+2.18%)
Oct 29, 2020 12.95 12.95 12.44 12.58 5,802 -0.32(-2.49%)
Oct 28, 2020 12.67 12.90 12.67 12.90 1,463 -0.14(-1.09%)
Oct 27, 2020 13.04 13.20 12.88 13.04 9,426 +0.01(+0.07%)
Oct 26, 2020 12.68 13.04 12.31 13.03 27,676 +0.28(+2.22%)
Oct 23, 2020 12.58 12.83 12.41 12.75 9,312 +0.35(+2.82%)
Oct 22, 2020 12.54 12.54 12.36 12.40 1,582 -0.16(-1.28%)
Oct 21, 2020 12.41 12.66 12.30 12.56 11,703 +0.01(+0.08%)
Oct 20, 2020 12.57 12.89 12.50 12.55 9,778 -0.05(-0.38%)
Oct 19, 2020 13.21 13.21 12.47 12.60 13,720 -0.32(-2.49%)
Oct 16, 2020 12.84 13.14 12.76 12.92 6,984 +0.08(+0.59%)
Oct 15, 2020 12.95 12.95 12.78 12.84 1,999 -0.20(-1.52%)
Oct 14, 2020 13.28 13.28 12.95 13.04 6,479 -0.09(-0.65%)
Oct 13, 2020 13.07 13.22 12.80 13.12 19,484 -0.10(-0.79%)
Oct 12, 2020 13.71 13.71 13.17 13.23 20,178 -0.54(-3.91%)
Oct 09, 2020 13.92 13.98 13.45 13.77 8,677 -0.04(-0.27%)
Oct 08, 2020 13.47 13.94 13.47 13.81 7,999 +0.48(+3.62%)
Oct 07, 2020 13.28 13.61 13.18 13.32 11,521 +0.25(+1.88%)
Oct 06, 2020 12.81 13.59 12.81 13.08 4,855 +0.00(+0.04%)
Oct 05, 2020 13.40 13.43 12.78 13.07 8,335 -0.27(-2.02%)
Oct 02, 2020 12.61 13.59 12.61 13.34 7,831 +0.50(+3.90%)
Oct 01, 2020 12.67 12.92 12.48 12.84 11,994 +0.41(+3.27%)
Sep 30, 2020 13.04 13.20 12.44 12.44 12,300 -0.49(-3.80%)
Sep 29, 2020 13.10 13.35 12.92 12.93 9,475 -0.17(-1.30%)
Sep 28, 2020 13.23 13.44 12.95 13.10 12,287 -0.07(-0.50%)
Sep 25, 2020 13.20 13.20 12.92 13.16 3,704 +0.11(+0.87%)
Sep 24, 2020 13.13 13.28 12.85 13.05 6,781 -0.16(-1.22%)
Sep 23, 2020 13.78 14.09 13.14 13.21 18,831 -0.68(-4.87%)
Sep 22, 2020 13.41 13.89 13.09 13.89 13,698 +0.31(+2.26%)
Sep 21, 2020 13.78 13.79 13.32 13.58 12,941 -0.54(-3.82%)
Sep 18, 2020 14.39 14.50 14.01 14.12 10,688 -0.09(-0.66%)
Sep 17, 2020 14.05 14.65 14.05 14.21 14,653 -0.01(-0.07%)
Sep 16, 2020 13.91 14.68 13.70 14.22 27,374 +0.15(+1.07%)
Sep 15, 2020 14.02 14.19 13.48 14.07 16,431 +0.14(+1.02%)
Sep 14, 2020 13.91 14.14 13.91 13.93 15,215 +0.24(+1.73%)
Sep 11, 2020 14.08 14.08 13.23 13.69 13,334 -0.19(-1.36%)
Sep 10, 2020 13.89 14.35 13.74 13.88 28,302 -0.03(-0.20%)
Sep 09, 2020 13.17 14.13 13.12 13.91 35,300 +0.74(+5.60%)
Sep 08, 2020 12.76 13.17 12.74 13.17 16,771 +0.43(+3.41%)
Sep 04, 2020 12.84 13.13 12.29 12.74 35,029 +0.16(+1.28%)
Sep 03, 2020 13.05 13.05 12.33 12.58 18,821 -0.43(-3.27%)
Sep 02, 2020 13.32 13.32 12.76 13.00 14,186 -0.20(-1.50%)
Sep 01, 2020 13.25 13.51 13.12 13.20 15,017 +0.01(+0.07%)
Aug 31, 2020 12.67 13.67 12.67 13.19 45,126 +0.38(+2.95%)
Aug 28, 2020 12.81 13.02 12.32 12.81 26,719 +0.23(+1.79%)
Aug 27, 2020 11.89 13.15 11.86 12.59 108,384 +0.70(+5.93%)
Aug 26, 2020 10.00 11.99 10.00 11.88 168,236 +1.84(+18.33%)
Aug 25, 2020 10.24 10.29 10.00 10.04 4,550 -0.30(-2.91%)
Aug 24, 2020 10.28 10.70 9.986 10.34 12,879 +0.08(+0.73%)
Aug 21, 2020 10.76 10.76 10.10 10.27 9,687 -0.20(-1.89%)
Aug 20, 2020 10.62 10.63 10.38 10.46 6,265 -0.13(-1.24%)
Aug 19, 2020 10.70 10.80 10.34 10.60 8,036 -0.10(-0.97%)
Aug 18, 2020 11.23 11.23 10.66 10.70 21,328 -0.38(-3.39%)
Aug 17, 2020 10.88 11.34 10.71 11.08 32,907 +0.33(+3.06%)
Aug 14, 2020 10.01 10.80 10.01 10.75 37,365 +0.76(+7.62%)
Aug 13, 2020 10.27 10.27 9.910 9.986 7,860 -0.11(-1.12%)
Aug 12, 2020 10.49 10.50 10.00 10.10 7,597 -0.15(-1.47%)
Aug 11, 2020 10.31 10.71 10.24 10.25 18,580 -0.08(-0.82%)
Aug 10, 2020 10.17 10.43 10.17 10.33 9,687 +0.28(+2.80%)
Aug 07, 2020 10.01 10.20 9.286 10.05 35,768 -0.14(-1.38%)
Aug 06, 2020 10.21 10.35 10.13 10.19 12,167 +0.30(+3.04%)
Aug 05, 2020 10.23 10.32 9.892 9.892 3,152 -0.21(-2.05%)
Aug 04, 2020 9.638 10.11 9.488 10.10 11,504 +0.45(+4.67%)
Aug 03, 2020 9.525 9.688 9.460 9.647 9,034 +0.09(+0.98%)
Jul 31, 2020 9.743 9.743 9.422 9.553 11,603 -0.18(-1.83%)
Jul 30, 2020 9.939 10.10 9.638 9.732 13,771 -0.54(-5.21%)
Jul 29, 2020 10.47 10.49 10.08 10.27 20,137 -0.23(-2.15%)
Jul 28, 2020 10.64 10.76 10.41 10.49 7,734 -0.28(-2.62%)
Jul 27, 2020 10.65 10.94 10.60 10.77 16,761 +0.18(+1.68%)
Jul 24, 2020 10.51 10.64 10.41 10.60 6,387 +0.08(+0.80%)
Jul 23, 2020 10.54 10.59 10.43 10.51 6,195 -0.13(-1.24%)
Jul 22, 2020 10.13 10.75 10.13 10.64 21,874 +0.46(+4.52%)
Jul 21, 2020 9.704 10.26 9.657 10.18 18,972 +0.71(+7.54%)
Jul 20, 2020 9.826 9.920 9.469 9.469 21,388 -0.10(-1.08%)
Jul 17, 2020 9.751 9.901 9.431 9.572 9,367 -0.12(-1.26%)
Jul 16, 2020 9.723 10.19 9.666 9.694 15,946 -0.15(-1.53%)
Jul 15, 2020 9.469 10.11 9.366 9.845 44,209 +0.64(+6.94%)
Jul 14, 2020 9.178 9.272 9.112 9.206 10,973 +0.08(+0.82%)
Jul 13, 2020 8.980 9.478 8.971 9.131 22,012 +0.11(+1.25%)
Jul 10, 2020 8.783 9.112 8.717 9.018 12,135 +0.29(+3.34%)
Jul 09, 2020 9.394 9.507 8.652 8.727 36,722 -0.65(-6.91%)
Jul 08, 2020 9.685 9.713 9.262 9.375 14,929 -0.34(-3.48%)
Jul 07, 2020 9.629 9.788 9.431 9.713 9,945 -0.05(-0.48%)
Jul 06, 2020 9.751 9.817 9.591 9.760 21,413 +0.23(+2.47%)
Jul 02, 2020 9.694 9.863 9.112 9.525 27,252 +0.01(+0.10%)
Jul 01, 2020 9.957 9.986 9.469 9.516 35,178 -0.33(-3.34%)
Jun 30, 2020 9.563 9.939 9.394 9.845 30,085 +0.27(+2.85%)
Jun 29, 2020 9.112 10.00 9.032 9.572 51,572 +0.58(+6.48%)
Jun 26, 2020 8.633 9.165 8.483 8.990 286,040 +0.35(+4.02%)
Jun 25, 2020 8.689 8.802 8.473 8.642 66,111 -0.02(-0.22%)
Jun 24, 2020 9.347 9.347 8.483 8.661 47,968 -0.82(-8.62%)
Jun 23, 2020 8.962 9.629 8.642 9.478 63,287 +0.33(+3.59%)
Jun 22, 2020 9.281 9.281 8.891 9.150 53,669 -0.11(-1.22%)
Jun 19, 2020 10.07 10.07 9.197 9.262 71,536 -0.70(-6.98%)
Jun 18, 2020 9.901 10.26 9.817 9.957 50,705 -0.06(-0.56%)
Jun 17, 2020 10.49 10.49 9.910 10.01 39,097 -0.48(-4.57%)
Jun 16, 2020 10.89 11.23 10.43 10.49 55,143 -0.01(-0.09%)
Jun 15, 2020 10.17 11.09 10.00 10.50 44,303 -0.08(-0.80%)
Jun 12, 2020 10.69 10.97 9.980 10.59 43,848 +0.35(+3.46%)
Jun 11, 2020 10.79 11.08 10.22 10.23 50,288 -0.94(-8.43%)
Jun 10, 2020 12.50 12.50 11.12 11.17 60,755 -1.31(-10.46%)
Jun 09, 2020 11.54 12.73 11.14 12.48 83,192 +0.94(+8.17%)
Jun 08, 2020 11.03 12.03 10.75 11.54 75,776 +0.94(+8.89%)
Jun 05, 2020 11.19 12.02 10.50 10.60 84,480 -0.29(-2.66%)
Jun 04, 2020 10.57 11.00 9.925 10.89 72,942 +0.59(+5.71%)
Jun 03, 2020 10.91 12.05 10.12 10.30 135,653 +0.37(+3.76%)
Jun 02, 2020 9.803 9.953 9.141 9.925 63,844 +0.12(+1.19%)
Jun 01, 2020 9.091 10.07 8.954 9.807 30,084 +1.03(+11.77%)
May 29, 2020 9.178 10.30 8.731 8.774 55,346 -2.01(-18.64%)
May 28, 2020 10.73 11.08 10.52 10.78 16,031 +0.01(+0.05%)
May 27, 2020 10.30 10.86 9.965 10.78 16,459 +0.57(+5.59%)
May 26, 2020 9.738 10.86 9.514 10.21 36,296 +0.69(+7.26%)
May 22, 2020 9.146 9.667 8.958 9.517 20,834 +0.37(+4.06%)
May 21, 2020 9.402 9.402 8.958 9.146 7,055 +0.00(+0.01%)
May 20, 2020 8.954 9.514 8.731 9.145 19,396 +0.31(+3.50%)
May 19, 2020 9.467 9.514 8.528 8.836 20,679 -0.54(-5.72%)
May 18, 2020 9.218 9.514 8.690 9.372 27,361 +0.27(+2.98%)
May 15, 2020 8.954 9.251 8.954 9.101 14,473 +0.11(+1.19%)
May 14, 2020 8.785 9.066 8.507 8.994 21,176 +0.44(+5.12%)
May 13, 2020 9.018 9.018 8.507 8.556 21,462 -0.06(-0.73%)
May 12, 2020 9.290 9.289 8.619 8.619 23,390 -0.22(-2.53%)
May 11, 2020 9.089 9.127 8.732 8.843 27,192 -0.24(-2.69%)
May 08, 2020 9.066 9.449 8.754 9.087 17,430 +0.35(+4.04%)
May 07, 2020 9.178 9.497 8.563 8.734 22,480 -0.44(-4.84%)
May 06, 2020 9.738 9.738 9.178 9.178 17,650 -0.17(-1.77%)
May 05, 2020 9.514 9.817 9.290 9.344 19,287 -0.11(-1.13%)
May 04, 2020 9.514 9.516 9.179 9.450 11,269 -0.12(-1.25%)
May 01, 2020 10.07 10.07 9.402 9.570 21,334 -0.29(-2.92%)
Apr 30, 2020 10.41 10.75 9.627 9.858 17,880 -0.41(-3.95%)
Apr 29, 2020 9.687 10.61 9.290 10.26 38,880 +0.78(+8.18%)
Apr 28, 2020 9.850 9.850 9.290 9.487 23,353 -0.22(-2.27%)
Apr 27, 2020 9.962 9.962 9.179 9.708 22,360 -0.24(-2.45%)
Apr 24, 2020 9.514 10.07 9.514 9.952 18,037 +0.06(+0.59%)
Apr 23, 2020 10.07 10.07 9.514 9.894 13,576 -0.18(-1.79%)
Apr 22, 2020 10.02 10.07 9.515 10.07 16,220 +0.56(+5.87%)
Apr 21, 2020 9.514 10.16 9.066 9.515 10,981 -0.58(-5.75%)
Apr 20, 2020 9.635 10.92 9.514 10.10 23,168 -0.32(-3.09%)
Apr 17, 2020 10.19 10.53 9.402 10.42 19,994 +0.40(+3.96%)
Apr 16, 2020 10.30 10.41 9.626 10.02 14,055 -0.09(-0.93%)
Apr 15, 2020 10.69 10.97 9.850 10.12 20,328 -0.93(-8.43%)
Apr 14, 2020 11.30 11.42 10.75 11.05 10,676 +0.19(+1.73%)
Apr 13, 2020 12.31 12.31 10.63 10.86 22,721 -1.23(-10.18%)
Apr 09, 2020 12.09 12.54 11.30 12.09 10,354 -0.11(-0.92%)
Apr 08, 2020 11.86 12.42 10.97 12.20 18,927 +0.67(+5.83%)
Apr 07, 2020 11.75 11.98 11.07 11.53 17,998 -0.22(-1.90%)
Apr 06, 2020 9.962 11.75 9.739 11.75 19,790 +1.56(+15.31%)
Apr 03, 2020 9.850 10.34 9.626 10.19 9,738 +0.02(+0.17%)
Apr 02, 2020 9.850 10.52 9.850 10.18 13,356 +0.32(+3.24%)
Apr 01, 2020 10.97 10.97 9.626 9.857 23,459 -1.67(-14.51%)
Mar 31, 2020 11.75 11.75 10.55 11.53 8,980 -0.34(-2.83%)
Mar 30, 2020 11.08 11.86 10.30 11.86 14,320 +0.45(+3.92%)
Mar 27, 2020 11.98 11.98 10.52 11.42 10,997 -1.01(-8.11%)
Mar 26, 2020 12.09 12.48 11.53 12.42 26,447 +0.22(+1.83%)
Mar 25, 2020 10.86 12.31 10.62 12.20 19,698 +1.57(+14.74%)
Mar 24, 2020 11.42 11.42 9.962 10.63 13,248 -0.34(-3.06%)
Mar 23, 2020 10.75 10.97 9.626 10.97 11,413 -0.09(-0.82%)
Mar 20, 2020 10.30 11.30 9.962 11.06 36,665 -0.47(-4.07%)
Mar 19, 2020 9.402 12.09 9.290 11.53 22,495 +2.57(+28.73%)
Mar 18, 2020 12.54 12.54 8.507 8.956 28,602 -3.58(-28.56%)
Mar 17, 2020 12.09 13.22 11.30 12.54 13,327 +0.78(+6.67%)
Mar 16, 2020 9.514 14.77 9.066 11.75 51,496 +2.01(+20.69%)
Mar 13, 2020 9.626 10.19 8.954 9.738 35,128 +0.22(+2.34%)
Mar 12, 2020 10.75 10.92 9.402 9.515 18,085 -1.68(-14.99%)
Mar 11, 2020 11.75 11.99 11.19 11.19 10,175 -0.78(-6.54%)
Mar 10, 2020 12.31 12.52 11.75 11.98 14,495 -0.11(-0.93%)
Mar 09, 2020 13.32 13.66 11.98 12.09 15,558 -1.90(-13.60%)
Mar 06, 2020 14.66 15.00 13.99 13.99 9,273 -1.01(-6.72%)
Mar 05, 2020 15.11 15.22 14.56 15.00 9,815 +0.00(+0.00%)
Mar 04, 2020 15.00 15.22 15.00 15.00 8,661 +0.00(+0.00%)
Mar 03, 2020 14.67 15.22 14.45 15.00 7,720 +0.33(+2.26%)
Mar 02, 2020 15.44 15.44 14.45 14.67 8,507 -0.66(-4.32%)
Feb 28, 2020 15.11 15.99 14.78 15.33 11,560 +1.21(+8.59%)
Feb 27, 2020 14.78 15.33 13.45 14.12 25,612 -0.88(-5.88%)
Feb 26, 2020 15.00 15.66 14.78 15.00 10,018 +0.22(+1.49%)
Feb 25, 2020 16.43 16.54 14.34 14.78 35,177 -1.76(-10.67%)
Feb 24, 2020 17.09 17.09 16.10 16.54 8,392 -0.88(-5.06%)
Feb 21, 2020 18.09 18.09 17.09 17.43 9,149 -0.55(-3.07%)
Feb 20, 2020 17.09 18.09 16.98 17.98 12,521 +0.88(+5.16%)
Feb 19, 2020 16.98 17.43 16.87 17.09 5,358 +0.33(+1.97%)
Feb 18, 2020 17.54 17.65 16.75 16.76 14,941 -0.66(-3.80%)
Feb 14, 2020 17.54 17.65 17.09 17.43 10,037 +0.22(+1.28%)
Feb 13, 2020 17.31 17.43 16.98 17.20 7,877 -0.11(-0.64%)
Feb 12, 2020 17.76 17.87 17.20 17.31 6,676 -0.22(-1.26%)
Feb 11, 2020 17.43 17.87 17.20 17.54 5,237 +0.44(+2.58%)
Feb 10, 2020 17.98 18.09 17.09 17.09 18,593 -0.88(-4.91%)
Feb 07, 2020 18.75 18.75 17.87 17.98 7,054 -0.66(-3.55%)
Feb 06, 2020 19.30 19.52 18.53 18.64 5,675 -0.66(-3.43%)
Feb 05, 2020 18.31 19.30 18.31 19.30 4,750 +0.99(+5.42%)
Feb 04, 2020 18.42 18.64 18.20 18.31 8,940 +0.00(+0.00%)
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.