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

Valhi Inc (NY: VHI )

14.70 -0.15 (-1.01%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 6, 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 (%)
Jul 31, 2014 63.00 63.38 61.86 62.52 7,291 -0.95(-1.50%)
Jul 30, 2014 65.09 65.09 62.96 63.47 11,323 -1.33(-2.05%)
Jul 29, 2014 63.19 67.37 63.19 64.80 24,396 +1.62(+2.56%)
Jul 28, 2014 64.99 65.28 62.14 63.19 13,147 -1.71(-2.64%)
Jul 25, 2014 63.47 65.09 63.00 64.90 7,861 +1.24(+1.94%)
Jul 24, 2014 63.66 64.42 62.24 63.66 9,661 -0.67(-1.03%)
Jul 23, 2014 65.56 66.04 63.85 64.33 8,191 -1.24(-1.88%)
Jul 22, 2014 64.80 67.65 64.80 65.56 15,155 +0.95(+1.47%)
Jul 21, 2014 64.71 64.71 62.81 64.61 11,403 -0.28(-0.44%)
Jul 18, 2014 64.33 65.47 64.06 64.90 9,571 +0.28(+0.44%)
Jul 17, 2014 64.33 64.99 64.29 64.61 17,421 -0.48(-0.73%)
Jul 16, 2014 65.47 65.56 64.61 65.09 14,195 +0.38(+0.59%)
Jul 15, 2014 65.75 66.23 64.61 64.71 16,088 -1.14(-1.73%)
Jul 14, 2014 65.85 66.77 65.56 65.85 19,699 -0.38(-0.57%)
Jul 11, 2014 66.23 68.42 65.56 66.23 17,653 +0.00(+0.00%)
Jul 10, 2014 66.51 66.80 65.56 66.23 17,880 -0.29(-0.43%)
Jul 09, 2014 67.27 67.94 66.23 66.51 15,533 -0.29(-0.43%)
Jul 08, 2014 69.18 69.18 65.51 66.80 29,224 -2.57(-3.70%)
Jul 07, 2014 71.27 72.50 67.96 69.37 49,893 -1.33(-1.88%)
Jul 03, 2014 67.56 70.70 70.70 70.70 39,275 +3.71(+5.53%)
Jul 02, 2014 67.94 68.03 64.61 66.99 51,975 -0.95(-1.40%)
Jul 01, 2014 61.48 69.08 61.39 67.94 105,025 +6.94(+11.37%)
Jun 30, 2014 61.10 64.42 57.20 61.00 148,115 +1.24(+2.07%)
Jun 27, 2014 56.06 60.91 53.59 59.77 161,385 +2.66(+4.66%)
Jun 26, 2014 55.30 61.67 52.26 57.11 111,759 +1.90(+3.44%)
Jun 25, 2014 48.18 55.87 47.51 55.21 222,167 +7.79(+16.43%)
Jun 24, 2014 47.51 48.94 47.32 47.42 65,489 -0.09(-0.20%)
Jun 23, 2014 47.99 48.46 47.42 47.51 31,124 -0.38(-0.79%)
Jun 20, 2014 47.99 50.17 47.51 47.89 34,443 +0.00(+0.00%)
Jun 19, 2014 48.94 49.69 47.70 47.89 16,812 -0.76(-1.56%)
Jun 18, 2014 48.84 49.41 47.89 48.65 35,066 -0.28(-0.58%)
Jun 17, 2014 48.46 49.76 48.46 48.94 9,738 +0.38(+0.78%)
Jun 16, 2014 49.89 49.98 47.89 48.56 16,122 -0.86(-1.73%)
Jun 13, 2014 50.36 52.55 48.46 49.41 18,441 -0.67(-1.33%)
Jun 12, 2014 56.82 57.58 49.79 50.08 33,972 -6.27(-11.13%)
Jun 11, 2014 60.62 63.19 55.59 56.35 20,128 -4.66(-7.63%)
Jun 10, 2014 64.23 64.23 60.81 61.00 7,567 +4.66(+8.26%)
Jun 06, 2014 52.74 57.30 52.64 56.35 7,048 +3.52(+6.65%)
Jun 05, 2014 54.73 54.73 52.74 52.83 5,801 -1.24(-2.28%)
Jun 04, 2014 52.74 54.35 52.74 54.07 5,521 +1.33(+2.51%)
Jun 03, 2014 52.27 53.21 52.08 52.74 2,078 +0.66(+1.27%)
Jun 02, 2014 54.35 54.92 52.08 52.08 18,722 -2.27(-4.18%)
May 30, 2014 53.88 54.45 52.74 54.35 3,381 +0.66(+1.23%)
May 29, 2014 52.08 54.73 52.08 53.69 5,025 +0.57(+1.07%)
May 28, 2014 54.45 54.45 52.27 53.12 5,384 -1.42(-2.60%)
May 27, 2014 56.34 56.81 54.26 54.54 10,517 -2.18(-3.84%)
May 23, 2014 56.81 56.72 56.72 56.72 6,114 -0.47(-0.83%)
May 22, 2014 56.81 58.04 56.43 57.19 4,341 +0.19(+0.33%)
May 21, 2014 58.04 58.33 54.35 57.00 9,204 +0.19(+0.33%)
May 20, 2014 62.40 63.82 55.87 56.81 11,625 -5.40(-8.68%)
May 19, 2014 65.62 66.38 62.02 62.21 7,227 -3.79(-5.74%)
May 16, 2014 67.23 67.42 65.90 66.00 3,729 -1.42(-2.11%)
May 15, 2014 68.46 69.88 67.23 67.42 2,424 -1.70(-2.47%)
May 14, 2014 67.89 69.97 67.89 69.12 2,009 +0.95(+1.39%)
May 13, 2014 66.28 69.35 66.28 68.18 2,501 +1.33(+1.98%)
May 12, 2014 70.54 70.54 66.57 66.85 3,577 -3.69(-5.23%)
May 09, 2014 69.22 71.77 69.22 70.54 1,605 +2.75(+4.05%)
May 08, 2014 71.39 72.44 67.61 67.80 1,702 -3.22(-4.53%)
May 07, 2014 72.34 72.72 70.54 71.02 2,164 -1.33(-1.83%)
May 06, 2014 71.11 73.57 71.11 72.34 3,228 +0.28(+0.39%)
May 05, 2014 68.46 72.12 67.37 72.06 4,489 +3.69(+5.40%)
May 02, 2014 71.96 71.96 67.32 68.36 4,982 -2.37(-3.35%)
May 01, 2014 71.49 71.49 70.73 70.73 1,699 -1.04(-1.45%)
Apr 30, 2014 71.96 72.15 71.49 71.77 1,398 -0.09(-0.13%)
Apr 29, 2014 72.25 72.91 71.87 71.87 2,292 -0.76(-1.04%)
Apr 28, 2014 73.76 73.76 72.00 72.63 3,065 -1.23(-1.67%)
Apr 25, 2014 73.86 75.47 72.15 73.86 2,767 +0.00(+0.00%)
Apr 24, 2014 74.52 74.61 71.96 73.86 2,238 -0.28(-0.38%)
Apr 23, 2014 75.28 75.75 73.29 74.14 2,675 -1.52(-2.00%)
Apr 22, 2014 76.03 76.03 75.28 75.66 1,885 -0.19(-0.25%)
Apr 21, 2014 75.75 75.94 74.62 75.85 1,930 +0.09(+0.13%)
Apr 17, 2014 75.28 75.75 75.75 75.75 3,717 +0.47(+0.63%)
Apr 16, 2014 75.47 75.94 74.05 75.28 2,925 -0.28(-0.38%)
Apr 15, 2014 74.52 75.94 72.72 75.56 2,609 +1.23(+1.66%)
Apr 14, 2014 75.75 76.13 74.24 74.33 4,444 -0.66(-0.88%)
Apr 11, 2014 74.61 76.22 74.05 74.99 2,699 -0.76(-1.00%)
Apr 10, 2014 74.88 78.40 74.88 75.75 9,781 +0.00(+0.00%)
Apr 09, 2014 75.09 77.83 75.09 75.75 6,368 +0.28(+0.38%)
Apr 08, 2014 76.51 77.27 74.71 75.47 6,018 -1.23(-1.61%)
Apr 07, 2014 75.75 78.40 74.08 76.70 7,650 -0.95(-1.22%)
Apr 04, 2014 79.35 79.44 77.08 77.64 6,044 -1.89(-2.38%)
Apr 03, 2014 82.38 84.27 79.16 79.54 8,794 -3.69(-4.44%)
Apr 02, 2014 83.99 84.56 82.76 83.23 6,520 -0.09(-0.11%)
Apr 01, 2014 83.23 84.56 82.47 83.33 5,385 -0.19(-0.23%)
Mar 31, 2014 84.65 87.21 83.14 83.51 6,649 -0.38(-0.45%)
Mar 28, 2014 84.27 84.46 82.85 83.89 4,664 +0.00(+0.00%)
Mar 27, 2014 84.75 85.22 82.85 83.89 4,477 -2.65(-3.06%)
Mar 26, 2014 91.75 92.11 86.26 86.54 2,917 -4.83(-5.28%)
Mar 25, 2014 91.94 93.74 91.09 91.37 2,343 +0.47(+0.52%)
Mar 24, 2014 94.69 95.45 90.05 90.90 4,807 -4.26(-4.48%)
Mar 21, 2014 104.16 104.77 94.88 95.16 7,251 -8.52(-8.22%)
Mar 20, 2014 104.54 105.10 103.68 103.68 1,139 -0.57(-0.54%)
Mar 19, 2014 105.10 106.62 101.91 104.25 4,378 -0.85(-0.81%)
Mar 18, 2014 109.27 109.74 104.54 105.10 3,265 -3.50(-3.23%)
Mar 17, 2014 107.00 115.90 105.67 108.61 5,639 +7.67(+7.60%)
Mar 14, 2014 101.22 101.79 97.53 100.94 2,193 +0.28(+0.28%)
Mar 13, 2014 100.37 103.49 98.85 100.65 5,580 +0.38(+0.38%)
Mar 12, 2014 101.88 105.01 96.39 100.28 7,796 -0.95(-0.93%)
Mar 11, 2014 106.05 110.69 99.52 101.22 16,446 -8.14(-7.45%)
Mar 10, 2014 101.32 110.41 101.32 109.36 4,726 +7.57(+7.44%)
Mar 07, 2014 103.49 105.10 101.69 101.79 4,033 -2.08(-2.01%)
Mar 06, 2014 105.20 106.33 103.87 103.87 2,049 -0.85(-0.81%)
Mar 05, 2014 105.10 105.39 103.31 104.72 2,637 -0.19(-0.18%)
Mar 04, 2014 104.25 105.67 103.69 104.91 2,875 +0.94(+0.91%)
Mar 03, 2014 103.59 106.19 101.90 103.97 3,647 +0.38(+0.36%)
Feb 28, 2014 106.05 106.80 102.46 103.59 5,619 -2.26(-2.14%)
Feb 27, 2014 107.65 107.65 105.67 105.86 2,710 -1.04(-0.97%)
Feb 26, 2014 107.93 107.93 105.86 106.89 2,320 +0.00(+0.00%)
Feb 25, 2014 106.89 108.02 104.06 106.89 3,612 +1.04(+0.98%)
Feb 24, 2014 113.68 115.47 105.86 105.86 6,047 -9.62(-8.33%)
Feb 21, 2014 110.76 116.16 110.66 115.47 2,550 +4.43(+3.99%)
Feb 20, 2014 110.57 113.02 109.91 111.04 2,155 +0.47(+0.43%)
Feb 19, 2014 113.77 113.77 109.91 110.57 3,807 -2.73(-2.41%)
Feb 18, 2014 115.94 115.94 111.89 113.30 3,782 -3.96(-3.38%)
Feb 14, 2014 111.23 117.26 117.26 117.26 3,606 +5.84(+5.25%)
Feb 13, 2014 110.85 112.17 110.85 111.42 778 +0.28(+0.25%)
Feb 12, 2014 115.00 115.28 108.97 111.14 3,104 -2.83(-2.48%)
Feb 11, 2014 112.55 115.72 111.14 113.96 2,108 +1.32(+1.17%)
Feb 10, 2014 110.38 114.62 110.38 112.64 4,993 +3.02(+2.75%)
Feb 07, 2014 114.43 114.43 108.31 109.63 8,998 -4.15(-3.64%)
Feb 06, 2014 117.55 118.67 111.33 113.77 7,554 -5.75(-4.81%)
Feb 05, 2014 122.16 122.62 117.26 119.52 2,538 -2.73(-2.24%)
Feb 04, 2014 123.48 124.80 119.05 122.26 2,544 -1.60(-1.29%)
Feb 03, 2014 129.33 131.73 122.73 123.86 5,899 -9.52(-7.14%)
Jan 31, 2014 131.97 135.74 131.59 133.38 1,105 -0.19(-0.14%)
Jan 30, 2014 132.25 134.70 129.23 133.57 2,336 -0.19(-0.14%)
Jan 29, 2014 134.23 136.40 132.91 133.76 539 -1.32(-0.98%)
Jan 28, 2014 132.16 136.49 131.87 135.08 2,339 +2.36(+1.78%)
Jan 27, 2014 135.55 136.68 132.34 132.72 1,903 -3.49(-2.56%)
Jan 24, 2014 139.04 141.11 135.93 136.21 3,513 -3.30(-2.37%)
Jan 23, 2014 140.07 140.17 134.42 139.51 3,703 -0.19(-0.13%)
Jan 22, 2014 140.07 141.20 139.32 139.70 2,562 -0.75(-0.54%)
Jan 21, 2014 139.70 141.39 139.04 140.45 2,371 +0.56(+0.40%)
Jan 17, 2014 140.64 139.88 139.88 139.88 1,188 -1.60(-1.13%)
Jan 16, 2014 141.39 142.15 140.45 141.49 1,255 +0.19(+0.13%)
Jan 15, 2014 139.60 141.39 139.41 141.30 1,489 +0.00(+0.00%)
Jan 14, 2014 141.39 142.62 139.98 141.30 1,584 -0.09(-0.07%)
Jan 13, 2014 143.47 145.16 140.92 141.39 1,604 -2.07(-1.45%)
Jan 10, 2014 144.41 145.54 142.15 143.47 2,028 -2.17(-1.49%)
Jan 09, 2014 148.46 148.46 144.22 145.63 2,890 -3.77(-2.52%)
Jan 08, 2014 148.56 151.10 146.48 149.41 2,113 +0.00(+0.00%)
Jan 07, 2014 149.22 150.72 144.22 149.41 7,388 -0.94(-0.63%)
Jan 06, 2014 150.44 151.67 148.84 150.35 4,178 +1.04(+0.69%)
Jan 03, 2014 150.82 150.82 148.31 149.31 3,163 -1.88(-1.25%)
Jan 02, 2014 164.11 165.05 150.16 151.20 8,398 -14.52(-8.76%)
Dec 31, 2013 148.27 165.71 165.71 165.71 14,406 +22.15(+15.43%)
Dec 30, 2013 143.75 151.20 141.77 143.56 7,798 +3.02(+2.15%)
Dec 27, 2013 141.39 141.94 139.60 140.54 1,811 -0.94(-0.67%)
Dec 26, 2013 141.49 143.75 138.76 141.49 3,248 -0.85(-0.60%)
Dec 24, 2013 142.34 143.18 141.68 142.34 887 -0.94(-0.66%)
Dec 23, 2013 138.19 148.65 138.19 143.28 6,778 +6.13(+4.47%)
Dec 20, 2013 138.56 139.13 134.79 137.15 7,361 -0.47(-0.34%)
Dec 19, 2013 140.54 140.54 137.62 137.62 1,380 -2.92(-2.08%)
Dec 18, 2013 142.24 144.97 140.07 140.54 5,466 -2.73(-1.91%)
Dec 17, 2013 144.69 144.69 141.49 143.28 12,507 +0.00(+0.00%)
Dec 16, 2013 145.82 148.46 141.39 143.28 4,301 -0.75(-0.52%)
Dec 13, 2013 138.56 149.88 137.81 144.03 5,921 +2.92(+2.07%)
Dec 12, 2013 138.38 146.48 134.89 141.11 5,075 +1.32(+0.94%)
Dec 11, 2013 142.90 144.79 138.09 139.79 2,770 -1.89(-1.33%)
Dec 10, 2013 142.24 148.37 139.41 141.68 3,381 -1.32(-0.92%)
Dec 09, 2013 143.28 146.11 138.94 143.00 2,888 -0.94(-0.66%)
Dec 06, 2013 143.75 147.61 139.88 143.94 3,263 +0.85(+0.59%)
Dec 05, 2013 138.75 145.35 136.49 143.09 2,150 +6.69(+4.91%)
Dec 04, 2013 133.95 139.51 133.71 136.40 3,680 +1.79(+1.33%)
Dec 03, 2013 137.43 139.22 133.57 134.61 2,236 -1.89(-1.38%)
Dec 02, 2013 142.22 143.16 134.99 136.49 2,104 -7.14(-4.97%)
Nov 29, 2013 142.31 145.61 141.66 143.63 854 +2.35(+1.66%)
Nov 27, 2013 138.28 141.38 137.53 141.28 3,474 +2.16(+1.55%)
Nov 26, 2013 141.09 141.75 138.09 139.12 1,447 -2.72(-1.92%)
Nov 25, 2013 145.79 146.45 141.00 141.85 2,876 -3.94(-2.71%)
Nov 22, 2013 144.95 147.48 141.94 145.79 1,934 -2.25(-1.52%)
Nov 21, 2013 148.99 149.46 145.60 148.05 1,654 -0.94(-0.63%)
Nov 20, 2013 153.12 154.15 148.51 148.99 1,130 -4.88(-3.17%)
Nov 19, 2013 157.06 157.91 153.12 153.87 2,380 -4.79(-3.02%)
Nov 18, 2013 156.69 159.60 153.49 158.66 3,766 +3.47(+2.24%)
Nov 15, 2013 154.43 157.72 154.43 155.19 1,027 -2.07(-1.31%)
Nov 14, 2013 158.28 163.26 155.19 157.25 8,467 -0.19(-0.12%)
Nov 13, 2013 154.43 162.14 151.99 157.44 5,173 +3.10(+2.01%)
Nov 12, 2013 155.28 161.95 151.05 154.34 5,942 -1.60(-1.02%)
Nov 11, 2013 160.16 164.58 155.19 155.94 4,611 -4.32(-2.70%)
Nov 08, 2013 159.79 160.82 155.56 160.26 2,609 +0.56(+0.35%)
Nov 07, 2013 168.15 170.12 157.53 159.69 4,719 -9.86(-5.82%)
Nov 06, 2013 162.51 170.26 157.72 169.56 2,026 +6.01(+3.68%)
Nov 05, 2013 167.68 170.59 162.51 163.54 2,356 -2.82(-1.69%)
Nov 04, 2013 170.22 172.75 166.36 166.36 935 -2.35(-1.39%)
Nov 01, 2013 172.56 175.38 168.71 168.71 1,595 -3.85(-2.23%)
Oct 31, 2013 167.84 173.41 167.30 172.56 2,331 +2.54(+1.49%)
Oct 30, 2013 174.16 174.82 169.84 170.03 2,540 -1.79(-1.04%)
Oct 29, 2013 171.72 173.03 168.34 171.81 2,217 -1.03(-0.60%)
Oct 28, 2013 175.76 179.61 172.56 172.84 2,225 -4.79(-2.70%)
Oct 25, 2013 182.99 185.43 176.70 177.64 2,288 -4.23(-2.32%)
Oct 24, 2013 180.17 182.99 176.04 181.86 3,312 +0.75(+0.41%)
Oct 23, 2013 182.52 185.06 179.89 181.11 1,508 +0.00(+0.00%)
Oct 22, 2013 183.18 188.44 178.67 181.11 10,396 -5.26(-2.82%)
Oct 21, 2013 179.98 186.56 174.54 186.37 4,472 +7.42(+4.15%)
Oct 18, 2013 180.55 180.55 174.54 178.95 1,920 -1.88(-1.04%)
Oct 17, 2013 175.29 181.21 173.31 180.83 2,450 +5.82(+3.33%)
Oct 16, 2013 173.03 175.66 172.84 175.01 583 +4.04(+2.36%)
Oct 15, 2013 174.63 175.76 170.50 170.97 1,371 -2.44(-1.41%)
Oct 14, 2013 173.03 174.72 170.87 173.41 1,047 -0.66(-0.38%)
Oct 11, 2013 174.82 176.23 173.78 174.07 425 -0.94(-0.54%)
Oct 10, 2013 175.44 179.33 173.22 175.01 2,280 +2.44(+1.42%)
Oct 09, 2013 174.16 174.44 170.68 172.56 2,066 -1.97(-1.13%)
Oct 08, 2013 176.79 176.79 173.39 174.54 1,812 -3.01(-1.69%)
Oct 07, 2013 179.80 181.68 175.01 177.54 2,107 -4.98(-2.73%)
Oct 04, 2013 181.21 184.49 181.21 182.52 995 +0.94(+0.52%)
Oct 03, 2013 187.31 187.97 180.83 181.58 799 -4.98(-2.67%)
Oct 02, 2013 184.31 187.88 183.08 186.56 703 +2.16(+1.17%)
Oct 01, 2013 187.97 188.39 183.56 184.40 380 -3.10(-1.65%)
Sep 30, 2013 178.29 187.59 177.92 187.50 4,415 +8.55(+4.78%)
Sep 27, 2013 187.50 188.25 177.50 178.95 6,199 -10.15(-5.36%)
Sep 26, 2013 189.00 190.40 185.30 189.10 1,195 +1.03(+0.55%)
Sep 25, 2013 188.25 189.62 185.06 188.06 3,052 +0.75(+0.40%)
Sep 24, 2013 191.44 191.44 186.28 187.31 2,188 -2.25(-1.19%)
Sep 23, 2013 190.69 193.70 187.31 189.57 3,377 -1.50(-0.79%)
Sep 20, 2013 192.38 193.60 187.03 191.07 4,070 -1.31(-0.68%)
Sep 19, 2013 191.63 193.98 188.25 192.38 2,876 +1.41(+0.74%)
Sep 18, 2013 191.35 191.44 187.41 190.97 2,482 +0.28(+0.15%)
Sep 17, 2013 190.13 191.91 187.88 190.69 1,890 +1.03(+0.54%)
Sep 16, 2013 196.99 194.54 186.09 189.66 7,335 -4.88(-2.51%)
Sep 13, 2013 190.97 195.30 190.97 194.54 5,036 +4.23(+2.22%)
Sep 12, 2013 193.04 194.36 188.91 190.32 3,697 -2.35(-1.22%)
Sep 11, 2013 194.64 198.02 192.01 192.67 5,027 +0.00(+0.00%)
Sep 10, 2013 190.41 196.14 190.41 192.67 3,585 +3.48(+1.84%)
Sep 09, 2013 186.28 189.94 184.49 189.19 2,920 +4.13(+2.23%)
Sep 06, 2013 184.96 186.65 183.65 185.06 3,045 +0.47(+0.25%)
Sep 05, 2013 186.94 186.94 183.74 184.59 4,432 -2.72(-1.45%)
Sep 04, 2013 187.03 188.63 185.81 187.31 9,089 +0.66(+0.35%)
Sep 03, 2013 187.12 187.41 185.67 186.65 5,043 +1.88(+1.02%)
Aug 30, 2013 186.18 186.93 183.74 184.78 3,957 -1.97(-1.05%)
Aug 29, 2013 184.78 188.71 184.78 186.74 13,959 +2.34(+1.27%)
Aug 28, 2013 186.46 186.74 183.93 184.40 3,231 -1.59(-0.86%)
Aug 27, 2013 184.12 187.21 182.91 185.99 10,784 -0.94(-0.50%)
Aug 26, 2013 187.02 187.40 185.53 186.93 6,855 +0.09(+0.05%)
Aug 23, 2013 186.18 187.40 184.68 186.84 7,375 +0.09(+0.05%)
Aug 22, 2013 186.65 190.40 183.37 186.74 20,446 +0.19(+0.10%)
Aug 21, 2013 185.99 187.49 184.96 186.56 13,057 +0.56(+0.30%)
Aug 20, 2013 184.87 189.84 183.18 185.99 24,266 +0.00(+0.00%)
Aug 19, 2013 182.71 186.84 180.00 185.99 22,116 +1.41(+0.76%)
Aug 16, 2013 181.96 184.59 179.83 184.59 24,453 +1.50(+0.82%)
Aug 15, 2013 182.25 183.65 178.50 183.09 16,138 -0.84(-0.46%)
Aug 14, 2013 183.18 186.35 179.90 183.93 20,030 +0.75(+0.41%)
Aug 13, 2013 182.71 186.43 181.03 183.18 43,651 -0.38(-0.20%)
Aug 12, 2013 178.78 183.65 175.41 183.56 20,642 +2.06(+1.14%)
Aug 09, 2013 174.09 185.53 170.91 181.50 14,772 +8.53(+4.93%)
Aug 08, 2013 171.56 178.78 168.56 172.97 35,765 +0.38(+0.22%)
Aug 07, 2013 168.66 176.62 166.41 172.59 39,895 +2.62(+1.54%)
Aug 06, 2013 168.75 173.72 163.70 169.97 39,141 +0.56(+0.33%)
Aug 05, 2013 174.47 177.47 167.44 169.41 30,895 -8.43(-4.74%)
Aug 02, 2013 159.19 177.94 152.82 177.84 38,972 +18.27(+11.45%)
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.