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

Valhi Inc (NY: VHI )

15.12 -0.03 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2015 17.63 18.22 17.44 17.73 3,493 +0.10(+0.55%)
Nov 27, 2015 17.63 18.22 17.44 17.63 1,372 -0.29(-1.62%)
Nov 25, 2015 17.15 17.92 17.92 17.92 4,613 +0.19(+1.09%)
Nov 24, 2015 17.92 18.02 17.25 17.73 3,825 -0.10(-0.54%)
Nov 23, 2015 17.05 19.18 17.05 17.83 6,292 +0.78(+4.55%)
Nov 20, 2015 18.02 18.60 16.96 17.05 6,637 -0.87(-4.86%)
Nov 19, 2015 18.89 19.48 17.63 17.92 5,733 -1.07(-5.61%)
Nov 18, 2015 18.31 19.38 18.31 18.99 7,655 +0.29(+1.55%)
Nov 17, 2015 18.99 19.28 18.51 18.70 2,007 -0.39(-2.03%)
Nov 16, 2015 18.80 19.38 17.54 19.09 4,448 +0.58(+3.14%)
Nov 13, 2015 18.02 19.38 18.02 18.51 3,480 +0.10(+0.53%)
Nov 12, 2015 19.57 20.06 18.05 18.41 8,024 -1.84(-9.09%)
Nov 11, 2015 20.25 20.83 18.81 20.25 5,199 +0.00(+0.00%)
Nov 10, 2015 23.45 23.69 16.47 20.25 68,212 -3.49(-14.69%)
Nov 09, 2015 24.71 25.00 23.06 23.74 16,363 -1.84(-7.20%)
Nov 06, 2015 24.42 25.58 23.93 25.58 3,866 +0.68(+2.72%)
Nov 05, 2015 24.90 25.29 24.42 24.90 2,393 -0.29(-1.15%)
Nov 04, 2015 25.12 25.58 24.80 25.19 2,392 +0.10(+0.39%)
Nov 03, 2015 25.00 26.64 24.90 25.09 8,908 -0.10(-0.38%)
Nov 02, 2015 23.84 25.19 23.84 25.19 4,183 +1.26(+5.26%)
Oct 30, 2015 23.74 24.50 23.64 23.93 1,964 -0.58(-2.37%)
Oct 29, 2015 23.84 24.90 23.84 24.51 3,000 -0.29(-1.17%)
Oct 28, 2015 22.87 24.90 22.87 24.80 4,063 +1.94(+8.47%)
Oct 27, 2015 24.61 24.61 22.77 22.87 4,870 -2.03(-8.17%)
Oct 26, 2015 25.68 26.06 24.71 24.90 2,562 -1.07(-4.10%)
Oct 23, 2015 25.48 26.16 25.20 25.97 3,014 +0.58(+2.29%)
Oct 22, 2015 25.19 25.68 24.54 25.39 2,252 +0.39(+1.55%)
Oct 21, 2015 25.29 25.57 24.51 25.00 2,651 -0.48(-1.90%)
Oct 20, 2015 25.29 25.48 25.19 25.48 1,719 +0.00(+0.00%)
Oct 19, 2015 26.06 26.64 25.19 25.48 9,189 -0.19(-0.75%)
Oct 16, 2015 24.90 25.77 24.42 25.68 4,806 +0.87(+3.52%)
Oct 15, 2015 23.84 25.00 22.87 24.80 5,712 +1.07(+4.49%)
Oct 14, 2015 24.51 24.97 23.74 23.74 2,880 -0.68(-2.78%)
Oct 13, 2015 25.19 25.58 23.64 24.42 5,594 -0.97(-3.82%)
Oct 12, 2015 26.94 26.94 24.80 25.39 4,605 -1.36(-5.07%)
Oct 09, 2015 27.23 27.23 26.64 26.74 6,143 -0.48(-1.78%)
Oct 08, 2015 22.67 27.42 22.58 27.23 15,715 +4.46(+19.57%)
Oct 07, 2015 21.70 22.96 21.09 22.77 9,557 +1.16(+5.38%)
Oct 06, 2015 21.12 21.80 21.03 21.61 6,147 +0.68(+3.24%)
Oct 05, 2015 20.35 21.80 20.06 20.93 7,700 +0.68(+3.35%)
Oct 02, 2015 18.41 20.54 17.73 20.25 7,603 +1.74(+9.42%)
Oct 01, 2015 18.89 19.09 18.22 18.51 4,448 +0.19(+1.06%)
Sep 30, 2015 20.15 21.61 18.31 18.31 18,013 -2.13(-10.43%)
Sep 29, 2015 20.35 20.64 19.96 20.44 8,467 +0.10(+0.48%)
Sep 28, 2015 21.03 21.03 20.25 20.35 4,736 -0.97(-4.55%)
Sep 25, 2015 22.28 22.28 21.32 21.32 4,418 -0.48(-2.22%)
Sep 24, 2015 21.12 22.38 20.35 21.80 5,200 +0.78(+3.69%)
Sep 23, 2015 23.35 23.35 21.03 21.03 4,841 -2.13(-9.21%)
Sep 22, 2015 23.74 24.03 22.28 23.16 4,375 -0.87(-3.63%)
Sep 21, 2015 22.96 27.42 22.38 24.03 16,100 +1.74(+7.83%)
Sep 18, 2015 22.48 23.35 21.90 22.28 13,748 -0.48(-2.13%)
Sep 17, 2015 23.25 23.84 22.58 22.77 3,454 -0.39(-1.67%)
Sep 16, 2015 22.28 24.03 22.28 23.16 8,030 +0.78(+3.46%)
Sep 15, 2015 21.41 22.67 21.41 22.38 4,388 +1.16(+5.48%)
Sep 14, 2015 23.16 23.16 20.73 21.22 13,736 -1.74(-7.60%)
Sep 11, 2015 23.84 23.84 22.86 22.96 6,849 +0.19(+0.85%)
Sep 10, 2015 23.06 23.06 21.80 22.77 6,123 -0.10(-0.42%)
Sep 09, 2015 23.54 25.19 22.77 22.87 15,203 -0.29(-1.25%)
Sep 08, 2015 23.54 23.54 22.87 23.16 7,543 +0.10(+0.42%)
Sep 04, 2015 24.13 23.06 23.06 23.06 7,090 -1.07(-4.42%)
Sep 03, 2015 22.96 26.45 22.96 24.13 9,631 +0.97(+4.18%)
Sep 02, 2015 24.90 24.90 22.58 23.16 9,182 -0.68(-2.85%)
Sep 01, 2015 26.35 26.35 23.54 23.84 11,962 -3.29(-12.14%)
Aug 31, 2015 28.86 28.96 26.84 27.13 8,960 -1.83(-6.31%)
Aug 28, 2015 25.78 29.15 24.53 28.96 25,117 +2.79(+10.66%)
Aug 27, 2015 25.69 26.65 25.59 26.17 5,929 +0.38(+1.49%)
Aug 26, 2015 27.32 27.32 25.69 25.78 7,606 -1.15(-4.29%)
Aug 25, 2015 27.61 27.61 25.16 26.94 12,995 +0.29(+1.08%)
Aug 24, 2015 25.98 28.48 25.21 26.65 10,881 -3.17(-10.65%)
Aug 21, 2015 28.76 30.02 28.76 29.82 7,521 -0.38(-1.27%)
Aug 20, 2015 31.36 31.36 30.11 30.21 5,886 -1.83(-5.71%)
Aug 19, 2015 32.61 32.71 30.98 32.04 2,274 -0.67(-2.06%)
Aug 18, 2015 34.83 34.83 32.23 32.71 3,058 -1.54(-4.49%)
Aug 17, 2015 34.44 35.02 33.29 34.25 6,548 -0.29(-0.84%)
Aug 14, 2015 33.96 34.83 33.96 34.54 3,230 +0.29(+0.84%)
Aug 13, 2015 33.77 34.34 33.58 34.25 2,645 +0.67(+2.01%)
Aug 12, 2015 34.06 34.73 33.09 33.58 4,387 -1.06(-3.06%)
Aug 11, 2015 34.92 34.92 33.57 34.63 5,720 -0.67(-1.91%)
Aug 10, 2015 37.04 37.62 30.50 35.31 11,826 -2.12(-5.66%)
Aug 07, 2015 37.81 40.31 36.94 37.42 4,385 -0.96(-2.51%)
Aug 06, 2015 38.10 40.31 38.10 38.39 4,046 -0.29(-0.75%)
Aug 05, 2015 39.35 39.35 37.33 38.67 4,182 -0.38(-0.99%)
Aug 04, 2015 38.67 41.75 38.67 39.06 9,276 +0.58(+1.50%)
Aug 03, 2015 42.52 43.29 37.90 38.48 11,636 -4.33(-10.11%)
Jul 31, 2015 43.00 43.00 41.18 42.81 4,308 +0.10(+0.23%)
Jul 30, 2015 41.46 42.91 40.79 42.71 6,562 +0.96(+2.30%)
Jul 29, 2015 39.64 42.71 39.25 41.75 6,117 +1.83(+4.58%)
Jul 28, 2015 41.08 41.08 39.54 39.92 8,693 -1.15(-2.81%)
Jul 27, 2015 40.98 41.66 39.64 41.08 3,363 +0.00(+0.00%)
Jul 24, 2015 41.75 43.00 40.98 41.08 5,253 -1.06(-2.51%)
Jul 23, 2015 41.94 43.58 41.08 42.14 4,713 +0.38(+0.92%)
Jul 22, 2015 42.04 42.91 41.08 41.75 3,669 +0.00(+0.00%)
Jul 21, 2015 42.23 43.87 40.77 41.75 3,759 -0.48(-1.14%)
Jul 20, 2015 44.06 44.06 41.37 42.23 4,073 -1.54(-3.52%)
Jul 17, 2015 45.12 45.50 43.48 43.77 4,978 -1.15(-2.57%)
Jul 16, 2015 45.60 45.60 43.39 44.93 4,120 -0.58(-1.27%)
Jul 15, 2015 45.89 47.14 44.93 45.50 7,576 +0.00(+0.00%)
Jul 14, 2015 45.89 48.58 44.83 45.50 8,798 -0.77(-1.66%)
Jul 13, 2015 43.97 46.66 43.97 46.27 11,493 +2.31(+5.25%)
Jul 10, 2015 45.79 46.27 43.87 43.97 6,937 -1.54(-3.38%)
Jul 09, 2015 44.83 48.55 43.97 45.50 25,926 +1.44(+3.28%)
Jul 08, 2015 44.93 45.70 43.58 44.06 6,572 -1.25(-2.76%)
Jul 07, 2015 43.39 45.89 42.71 45.31 22,325 -1.06(-2.28%)
Jul 06, 2015 48.29 49.35 44.25 46.37 23,225 -2.31(-4.74%)
Jul 02, 2015 51.08 48.68 48.68 48.68 7,931 -2.41(-4.71%)
Jul 01, 2015 54.55 54.84 50.12 51.08 17,692 -3.37(-6.18%)
Jun 30, 2015 57.53 59.17 54.26 54.45 16,494 -3.85(-6.60%)
Jun 29, 2015 61.76 61.96 57.63 58.30 10,936 -2.69(-4.42%)
Jun 26, 2015 63.78 63.88 58.97 60.99 130,552 -2.69(-4.23%)
Jun 25, 2015 63.49 63.69 62.15 63.69 15,201 +0.58(+0.91%)
Jun 24, 2015 65.13 65.13 61.86 63.11 5,164 -1.83(-2.81%)
Jun 23, 2015 64.75 65.42 64.07 64.94 6,281 +0.48(+0.75%)
Jun 22, 2015 65.71 66.28 64.12 64.46 7,453 -0.96(-1.47%)
Jun 19, 2015 66.48 66.77 64.65 65.42 4,645 -1.54(-2.30%)
Jun 18, 2015 67.44 68.02 65.42 66.96 7,932 -0.38(-0.57%)
Jun 17, 2015 66.57 68.79 65.42 67.34 9,295 +0.19(+0.29%)
Jun 16, 2015 68.21 70.52 64.94 67.15 40,663 -1.15(-1.69%)
Jun 15, 2015 63.49 70.42 63.01 68.30 37,064 +6.93(+11.29%)
Jun 12, 2015 61.67 61.67 61.38 61.38 1,075 -0.38(-0.62%)
Jun 11, 2015 60.42 62.24 59.17 61.76 5,308 +1.35(+2.23%)
Jun 10, 2015 59.94 60.51 59.85 60.42 1,103 +0.77(+1.29%)
Jun 09, 2015 60.22 60.42 59.55 59.65 1,146 +0.10(+0.16%)
Jun 08, 2015 60.32 60.51 59.45 59.55 967 -0.48(-0.80%)
Jun 05, 2015 59.61 60.51 59.36 60.03 1,711 +0.38(+0.65%)
Jun 04, 2015 59.94 60.51 59.45 59.65 1,644 -0.38(-0.64%)
Jun 03, 2015 61.18 61.09 59.74 60.03 2,112 -1.05(-1.73%)
Jun 02, 2015 60.03 62.14 60.03 61.09 2,887 +0.67(+1.11%)
Jun 01, 2015 61.28 61.85 60.13 60.41 1,739 -0.86(-1.41%)
May 29, 2015 61.09 62.81 60.61 61.28 3,772 +0.48(+0.79%)
May 28, 2015 59.26 61.42 59.26 60.80 4,617 +1.53(+2.59%)
May 27, 2015 60.32 60.89 59.12 59.26 2,273 -0.48(-0.80%)
May 26, 2015 59.07 62.24 58.50 59.74 8,270 -0.77(-1.27%)
May 22, 2015 61.18 60.51 60.51 60.51 2,210 -0.67(-1.10%)
May 21, 2015 63.00 63.58 61.13 61.18 2,885 -1.25(-2.00%)
May 20, 2015 62.33 63.29 62.33 62.43 1,328 -0.38(-0.61%)
May 19, 2015 62.81 63.87 61.95 62.81 6,221 -0.58(-0.91%)
May 18, 2015 62.24 63.96 61.18 63.39 7,118 +0.77(+1.23%)
May 15, 2015 62.33 62.81 60.99 62.62 1,592 +0.86(+1.40%)
May 14, 2015 62.72 62.72 61.68 61.76 2,381 -0.58(-0.92%)
May 13, 2015 63.10 63.10 61.85 62.33 1,974 -0.19(-0.31%)
May 12, 2015 60.41 63.20 60.41 62.52 1,068 +0.86(+1.40%)
May 11, 2015 61.18 61.85 60.32 61.66 1,637 -0.29(-0.46%)
May 08, 2015 62.43 62.43 60.22 61.95 3,170 -0.67(-1.07%)
May 07, 2015 62.62 63.10 60.78 62.62 2,706 +0.19(+0.31%)
May 06, 2015 63.20 63.20 62.33 62.43 1,383 +0.10(+0.15%)
May 05, 2015 63.68 63.68 62.05 62.33 2,223 -1.63(-2.55%)
May 04, 2015 63.20 64.15 62.91 63.96 1,099 +0.58(+0.91%)
May 01, 2015 62.33 63.68 62.33 63.39 2,050 +0.77(+1.23%)
Apr 30, 2015 62.95 64.44 62.14 62.62 2,639 -1.73(-2.68%)
Apr 29, 2015 63.29 64.73 63.29 64.35 1,873 +0.77(+1.21%)
Apr 28, 2015 65.31 65.31 62.05 63.58 3,723 -1.53(-2.36%)
Apr 27, 2015 64.15 65.11 64.08 65.11 2,196 +0.58(+0.89%)
Apr 24, 2015 64.73 64.73 63.77 64.54 1,486 +0.00(+0.00%)
Apr 23, 2015 65.50 66.07 64.44 64.54 3,984 +0.19(+0.30%)
Apr 22, 2015 64.73 65.59 63.68 64.35 1,805 -0.19(-0.30%)
Apr 21, 2015 64.25 65.88 63.68 64.54 8,201 -0.10(-0.15%)
Apr 20, 2015 61.66 65.88 61.66 64.63 16,728 +2.88(+4.66%)
Apr 17, 2015 63.16 63.29 61.66 61.76 3,217 -1.53(-2.42%)
Apr 16, 2015 62.55 64.06 61.95 63.29 6,525 +1.34(+2.17%)
Apr 15, 2015 61.95 62.81 61.28 61.95 3,843 -0.38(-0.62%)
Apr 14, 2015 62.81 62.81 62.05 62.33 1,915 -0.38(-0.61%)
Apr 13, 2015 61.57 62.81 61.47 62.72 2,593 +1.73(+2.83%)
Apr 10, 2015 60.99 62.14 60.51 60.99 2,727 -0.10(-0.16%)
Apr 09, 2015 61.18 62.59 60.41 61.09 6,799 +0.19(+0.31%)
Apr 08, 2015 60.89 60.99 60.41 60.89 1,957 -0.07(-0.11%)
Apr 07, 2015 60.89 61.37 60.70 60.96 2,325 -0.41(-0.68%)
Apr 06, 2015 61.09 61.37 59.94 61.37 2,114 +0.48(+0.79%)
Apr 02, 2015 59.17 60.89 60.89 60.89 2,054 +0.29(+0.47%)
Apr 01, 2015 59.07 62.14 59.07 60.61 5,845 +0.86(+1.44%)
Mar 31, 2015 59.26 60.13 58.88 59.74 3,835 +0.58(+0.97%)
Mar 30, 2015 58.50 59.41 58.29 59.17 5,708 +0.48(+0.82%)
Mar 27, 2015 56.10 59.07 56.10 58.69 11,880 +2.59(+4.62%)
Mar 26, 2015 55.62 57.83 54.85 56.10 3,073 +0.96(+1.74%)
Mar 25, 2015 55.52 57.35 55.14 55.14 2,947 +0.00(+0.00%)
Mar 24, 2015 55.04 56.87 55.04 55.14 2,733 -0.38(-0.69%)
Mar 23, 2015 56.10 57.44 54.85 55.52 4,302 -0.48(-0.86%)
Mar 20, 2015 56.87 57.54 55.70 56.00 7,690 -1.05(-1.85%)
Mar 19, 2015 57.35 58.11 56.87 57.06 3,982 -0.38(-0.67%)
Mar 18, 2015 58.21 58.88 56.39 57.44 8,101 -1.05(-1.80%)
Mar 17, 2015 58.21 59.26 57.83 58.50 2,992 +0.48(+0.83%)
Mar 16, 2015 57.73 58.78 56.58 58.02 4,800 -0.10(-0.17%)
Mar 13, 2015 58.98 59.26 58.11 58.11 2,017 -0.96(-1.62%)
Mar 12, 2015 58.79 59.26 58.21 59.07 937 +0.48(+0.82%)
Mar 11, 2015 59.07 59.12 57.73 58.59 1,510 -0.19(-0.33%)
Mar 10, 2015 59.26 59.94 58.78 58.78 1,352 -0.77(-1.29%)
Mar 09, 2015 60.51 60.70 59.55 59.55 1,867 -0.67(-1.11%)
Mar 06, 2015 60.03 60.70 59.76 60.22 2,414 -0.10(-0.16%)
Mar 05, 2015 60.03 60.41 59.55 60.32 2,323 +0.38(+0.64%)
Mar 04, 2015 59.84 60.22 59.46 59.94 2,125 -0.10(-0.16%)
Mar 03, 2015 60.32 60.70 59.84 60.03 1,911 -1.05(-1.72%)
Mar 02, 2015 59.98 61.08 59.98 61.08 1,847 +1.24(+2.08%)
Feb 27, 2015 61.37 61.37 59.84 59.84 819 -1.05(-1.73%)
Feb 26, 2015 60.70 61.18 58.98 60.89 3,341 +0.10(+0.16%)
Feb 25, 2015 60.32 61.08 60.22 60.80 2,041 +0.48(+0.79%)
Feb 24, 2015 60.13 60.51 59.55 60.32 2,741 -0.19(-0.32%)
Feb 23, 2015 60.80 61.18 60.03 60.51 2,896 -0.76(-1.25%)
Feb 20, 2015 60.89 61.27 60.24 61.27 2,396 +0.19(+0.31%)
Feb 19, 2015 58.50 61.08 58.50 61.08 2,628 +2.29(+3.90%)
Feb 18, 2015 58.41 59.55 57.93 58.79 2,580 +0.29(+0.49%)
Feb 17, 2015 56.59 59.27 56.30 58.50 1,789 +2.01(+3.55%)
Feb 13, 2015 57.64 56.49 56.49 56.49 2,740 -0.67(-1.17%)
Feb 12, 2015 57.30 57.45 56.11 57.16 1,683 +1.15(+2.05%)
Feb 11, 2015 54.49 56.02 54.49 56.02 1,728 +0.57(+1.03%)
Feb 10, 2015 56.88 58.41 55.25 55.44 4,433 -1.05(-1.86%)
Feb 09, 2015 54.87 56.97 54.10 56.49 3,378 +1.15(+2.07%)
Feb 06, 2015 56.21 56.21 55.11 55.35 2,883 -0.86(-1.53%)
Feb 05, 2015 54.20 56.26 54.10 56.21 1,268 +1.62(+2.98%)
Feb 04, 2015 54.77 56.49 53.82 54.58 996 -1.15(-2.06%)
Feb 03, 2015 52.96 55.82 52.96 55.73 2,100 +2.68(+5.05%)
Feb 02, 2015 54.49 54.49 52.48 53.05 2,285 -1.63(-2.97%)
Jan 30, 2015 55.06 55.44 54.49 54.68 1,050 +0.19(+0.35%)
Jan 29, 2015 55.82 55.82 54.49 54.49 578 -1.72(-3.06%)
Jan 28, 2015 55.25 56.21 54.77 56.21 2,799 +0.96(+1.73%)
Jan 27, 2015 55.92 55.92 53.34 55.25 2,500 +0.10(+0.17%)
Jan 26, 2015 53.24 55.35 52.77 55.16 3,315 +2.29(+4.34%)
Jan 23, 2015 52.77 52.86 52.25 52.86 969 +0.10(+0.18%)
Jan 22, 2015 50.76 52.77 50.76 52.77 1,623 +2.01(+3.95%)
Jan 21, 2015 50.09 50.85 49.81 50.76 1,591 -0.10(-0.19%)
Jan 20, 2015 52.48 52.48 50.47 50.85 5,266 -2.58(-4.83%)
Jan 16, 2015 52.57 53.63 52.57 53.44 2,453 +0.29(+0.54%)
Jan 15, 2015 52.67 53.34 52.67 53.15 1,491 -0.48(-0.89%)
Jan 14, 2015 53.91 53.91 52.77 53.63 2,380 -0.86(-1.58%)
Jan 13, 2015 54.39 54.58 53.63 54.49 2,410 +0.00(+0.00%)
Jan 12, 2015 56.40 56.40 53.72 54.49 3,118 -2.20(-3.88%)
Jan 09, 2015 56.69 56.78 55.82 56.69 1,751 +0.00(+0.00%)
Jan 08, 2015 56.69 57.35 56.02 56.69 3,232 -0.19(-0.34%)
Jan 07, 2015 58.02 58.31 56.69 56.88 3,394 -1.05(-1.82%)
Jan 06, 2015 61.56 61.85 57.74 57.93 4,368 -3.73(-6.05%)
Jan 05, 2015 62.71 63.09 61.27 61.66 2,450 -0.86(-1.38%)
Jan 02, 2015 61.08 63.09 60.81 62.52 3,378 +1.24(+2.03%)
Dec 31, 2014 59.94 61.27 61.27 61.27 4,205 +0.76(+1.26%)
Dec 30, 2014 60.41 60.80 58.79 60.51 4,200 -0.10(-0.16%)
Dec 29, 2014 60.13 62.90 59.40 60.60 12,526 +0.57(+0.96%)
Dec 26, 2014 57.74 60.03 57.74 60.03 3,921 +2.29(+3.97%)
Dec 24, 2014 57.07 57.74 57.74 57.74 2,207 +0.57(+1.00%)
Dec 23, 2014 57.16 57.45 56.78 57.16 3,430 +0.67(+1.18%)
Dec 22, 2014 54.01 57.35 54.01 56.49 3,709 +2.39(+4.42%)
Dec 19, 2014 52.86 56.40 52.67 54.10 17,767 +0.76(+1.43%)
Dec 18, 2014 54.10 54.92 51.62 53.34 6,153 -0.57(-1.06%)
Dec 17, 2014 52.86 54.10 51.24 53.91 5,597 +1.34(+2.55%)
Dec 16, 2014 51.91 54.77 51.91 52.57 5,899 +0.10(+0.18%)
Dec 15, 2014 55.25 55.25 51.90 52.48 7,875 -2.77(-5.02%)
Dec 12, 2014 56.30 56.59 54.96 55.25 5,302 -0.96(-1.70%)
Dec 11, 2014 57.93 58.31 55.60 56.21 8,422 -1.91(-3.29%)
Dec 10, 2014 58.02 58.31 57.88 58.12 5,701 -0.10(-0.16%)
Dec 09, 2014 57.83 58.60 57.35 58.21 3,277 +0.29(+0.49%)
Dec 08, 2014 57.45 58.31 57.45 57.93 2,586 -0.19(-0.33%)
Dec 05, 2014 57.16 58.60 57.16 58.12 4,432 +0.57(+1.00%)
Dec 04, 2014 58.88 58.88 56.97 57.55 2,726 -1.15(-1.95%)
Dec 03, 2014 56.97 59.07 56.69 58.69 3,704 +1.72(+3.02%)
Dec 02, 2014 56.21 57.16 55.63 56.97 2,587 +1.43(+2.58%)
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.