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 (%)
Mar 29, 2018 63.36 63.36 63.36 0 +1.15(+1.85%)
Mar 28, 2018 62.84 63.15 61.38 62.21 13,577 -0.31(-0.50%)
Mar 27, 2018 62.84 64.62 62.11 62.53 26,543 -0.31(-0.50%)
Mar 26, 2018 66.39 66.80 61.06 62.84 22,847 -2.72(-4.15%)
Mar 23, 2018 66.08 68.01 65.56 65.56 13,548 -0.42(-0.63%)
Mar 22, 2018 67.13 68.07 65.03 65.98 13,037 -1.88(-2.77%)
Mar 21, 2018 66.71 68.59 66.71 67.86 13,260 +0.84(+1.25%)
Mar 20, 2018 70.05 70.58 66.92 67.02 15,030 -3.03(-4.33%)
Mar 19, 2018 72.67 72.67 67.02 70.05 26,591 -2.61(-3.60%)
Mar 16, 2018 65.98 72.67 64.41 72.67 51,371 +6.69(+10.14%)
Mar 15, 2018 66.39 66.60 64.41 65.98 8,153 -0.31(-0.47%)
Mar 14, 2018 64.51 67.02 63.99 66.29 10,773 +2.20(+3.43%)
Mar 13, 2018 68.17 68.90 63.57 64.09 12,403 -3.66(-5.40%)
Mar 12, 2018 68.69 70.89 67.23 67.75 11,451 -0.73(-1.07%)
Mar 09, 2018 67.75 68.80 66.92 68.48 14,965 +1.57(+2.34%)
Mar 08, 2018 66.81 67.54 65.35 66.92 10,620 -0.21(-0.31%)
Mar 07, 2018 69.11 65.98 67.12 19,089 +0.31(+0.47%)
Mar 06, 2018 63.69 67.54 63.27 66.81 26,234 +3.75(+5.95%)
Mar 05, 2018 61.70 64.10 61.70 63.06 11,186 +0.73(+1.17%)
Mar 02, 2018 60.56 62.33 59.73 62.33 12,276 +1.15(+1.87%)
Mar 01, 2018 59.72 62.23 59.31 61.18 14,602 +1.88(+3.16%)
Feb 28, 2018 60.35 60.77 58.27 59.31 19,400 -1.15(-1.90%)
Feb 27, 2018 61.50 61.81 60.04 60.45 9,213 -0.94(-1.53%)
Feb 26, 2018 61.08 61.76 59.72 61.39 9,166 +0.52(+0.86%)
Feb 23, 2018 60.25 61.18 58.99 60.87 7,389 +1.15(+1.92%)
Feb 22, 2018 59.10 59.72 8,565 -0.31(-0.52%)
Feb 21, 2018 58.37 61.70 58.37 60.04 10,792 +1.67(+2.86%)
Feb 20, 2018 58.06 60.14 57.54 58.37 8,932 -0.52(-0.89%)
Feb 16, 2018 58.89 58.89 58.89 0 +0.42(+0.71%)
Feb 15, 2018 59.93 60.04 57.01 58.47 12,972 -0.73(-1.23%)
Feb 14, 2018 57.22 59.93 56.81 59.20 11,251 +1.15(+1.97%)
Feb 13, 2018 57.12 58.37 57.12 58.06 5,633 +0.21(+0.36%)
Feb 12, 2018 56.91 58.37 56.18 57.85 10,304 +1.25(+2.21%)
Feb 09, 2018 56.08 57.22 53.47 56.60 19,050 +1.15(+2.07%)
Feb 08, 2018 56.60 57.64 54.72 55.45 23,027 -1.15(-2.03%)
Feb 07, 2018 55.97 57.12 55.03 56.60 15,513 +0.31(+0.56%)
Feb 06, 2018 53.78 57.15 52.85 56.28 20,415 -0.63(-1.10%)
Feb 05, 2018 59.41 59.93 55.56 56.91 23,468 -3.65(-6.02%)
Feb 02, 2018 60.98 61.81 58.99 60.56 18,640 -0.83(-1.36%)
Feb 01, 2018 59.93 61.81 59.52 61.39 14,721 +1.04(+1.73%)
Jan 31, 2018 56.18 60.98 56.18 60.35 25,439 +3.23(+5.66%)
Jan 30, 2018 62.12 62.12 56.28 57.12 33,928 -5.21(-8.36%)
Jan 29, 2018 62.75 63.28 61.61 62.33 13,059 -1.04(-1.64%)
Jan 26, 2018 63.27 63.69 61.60 63.37 8,744 +0.52(+0.83%)
Jan 25, 2018 64.10 64.10 61.97 62.85 12,061 -0.52(-0.82%)
Jan 24, 2018 63.58 64.00 62.64 63.37 11,906 -0.73(-1.14%)
Jan 23, 2018 64.10 64.21 62.43 64.10 12,305 -0.10(-0.16%)
Jan 22, 2018 64.52 65.14 63.48 64.21 12,711 -0.42(-0.65%)
Jan 19, 2018 62.33 65.14 62.23 64.62 14,691 +1.77(+2.82%)
Jan 18, 2018 63.27 64.00 62.23 62.85 7,970 -0.42(-0.66%)
Jan 17, 2018 63.27 64.10 61.81 63.27 18,577 +0.63(+1.00%)
Jan 16, 2018 65.56 65.77 61.91 62.64 15,886 -2.50(-3.84%)
Jan 12, 2018 65.14 65.14 65.14 0 +0.00(+0.00%)
Jan 11, 2018 62.54 65.87 61.50 65.14 25,802 +2.81(+4.52%)
Jan 10, 2018 60.87 62.33 13,086 +0.10(+0.17%)
Jan 09, 2018 63.58 63.72 61.29 62.23 20,471 -1.04(-1.65%)
Jan 08, 2018 63.89 64.62 62.64 63.27 14,661 -0.83(-1.30%)
Jan 05, 2018 64.10 64.63 62.85 64.10 17,743 +0.10(+0.16%)
Jan 04, 2018 63.16 65.35 62.64 64.00 23,615 +1.15(+1.82%)
Jan 03, 2018 64.00 64.26 59.83 62.85 54,628 -1.88(-2.90%)
Jan 02, 2018 64.41 65.30 61.29 64.73 48,547 +0.42(+0.65%)
Dec 29, 2017 64.31 64.31 64.31 0 -0.42(-0.64%)
Dec 28, 2017 64.94 65.35 63.69 64.73 16,889 -0.10(-0.16%)
Dec 27, 2017 68.27 68.39 62.96 64.83 27,254 -2.81(-4.16%)
Dec 26, 2017 65.87 68.38 65.16 67.65 19,411 +1.67(+2.53%)
Dec 22, 2017 66.71 67.02 64.94 65.98 16,292 -0.52(-0.78%)
Dec 21, 2017 65.67 67.96 65.14 66.50 25,599 +0.94(+1.43%)
Dec 20, 2017 64.00 66.81 62.64 65.56 18,989 +1.98(+3.11%)
Dec 19, 2017 64.83 65.04 62.85 63.58 25,092 -1.35(-2.09%)
Dec 18, 2017 61.39 66.40 60.98 64.94 30,713 +3.44(+5.59%)
Dec 15, 2017 59.93 62.54 59.10 61.50 56,472 +1.77(+2.97%)
Dec 14, 2017 62.54 62.73 59.52 59.72 24,155 -2.50(-4.02%)
Dec 13, 2017 59.52 64.62 59.31 62.23 37,417 +2.61(+4.37%)
Dec 12, 2017 59.72 62.02 59.12 59.62 30,046 -0.21(-0.35%)
Dec 11, 2017 61.39 62.54 57.64 59.83 50,683 -1.15(-1.88%)
Dec 08, 2017 62.02 65.98 59.83 60.98 78,319 +0.00(+0.00%)
Dec 07, 2017 53.68 62.43 53.68 86,025 +0.00(+0.00%)
Dec 06, 2017 73.90 73.90 52.22 54.30 203,476 -20.85(-27.74%)
Dec 05, 2017 69.63 75.88 68.27 75.15 66,119 +5.52(+7.93%)
Dec 04, 2017 69.11 72.64 69.00 69.63 40,332 +1.14(+1.67%)
Dec 01, 2017 70.56 70.98 67.55 68.48 45,224 -1.66(-2.37%)
Nov 30, 2017 68.17 70.98 67.96 70.15 61,713 +1.87(+2.74%)
Nov 29, 2017 65.68 68.80 65.68 68.28 53,820 +2.70(+4.12%)
Nov 28, 2017 69.00 69.00 63.18 65.57 76,579 -2.60(-3.81%)
Nov 27, 2017 63.18 68.38 62.14 68.17 92,971 +6.44(+10.44%)
Nov 24, 2017 61.31 62.04 60.79 61.73 29,637 +0.73(+1.19%)
Nov 22, 2017 57.78 61.21 57.78 61.00 42,151 +3.43(+5.96%)
Nov 21, 2017 59.03 59.65 55.39 57.57 69,671 +0.73(+1.28%)
Nov 20, 2017 54.25 57.80 54.25 56.84 38,227 +2.91(+5.39%)
Nov 17, 2017 55.08 55.29 52.38 53.93 30,483 -1.25(-2.26%)
Nov 16, 2017 52.38 57.88 52.06 55.18 46,985 +3.01(+5.78%)
Nov 15, 2017 49.26 53.52 47.70 52.17 54,874 +2.81(+5.68%)
Nov 14, 2017 47.80 50.71 47.49 49.36 43,517 +1.97(+4.17%)
Nov 13, 2017 43.54 48.22 42.61 47.39 43,759 +2.70(+6.05%)
Nov 10, 2017 43.96 46.45 43.34 44.69 24,975 +0.73(+1.65%)
Nov 09, 2017 45.00 46.24 42.82 43.96 22,025 -1.04(-2.31%)
Nov 08, 2017 43.65 45.41 40.32 45.00 20,818 +1.04(+2.36%)
Nov 07, 2017 45.10 45.62 43.23 43.96 14,821 -0.94(-2.08%)
Nov 06, 2017 43.54 45.41 42.40 44.89 16,133 +2.18(+5.11%)
Nov 03, 2017 44.17 44.17 40.01 42.71 34,592 -1.35(-3.07%)
Nov 02, 2017 44.27 44.69 42.71 44.06 18,198 +0.00(+0.00%)
Nov 01, 2017 45.72 46.66 39.18 44.06 58,922 -1.14(-2.53%)
Oct 31, 2017 43.65 45.52 42.86 45.21 47,770 +2.70(+6.36%)
Oct 30, 2017 42.61 43.85 42.04 42.50 46,236 +0.94(+2.25%)
Oct 27, 2017 41.78 42.30 40.01 41.57 38,753 +0.21(+0.50%)
Oct 26, 2017 38.76 41.88 38.32 41.36 34,056 +3.33(+8.74%)
Oct 25, 2017 37.93 38.66 36.16 38.03 30,683 +0.21(+0.55%)
Oct 24, 2017 36.37 38.45 36.16 37.83 36,518 +2.18(+6.12%)
Oct 23, 2017 35.44 36.79 34.97 35.64 33,319 +0.73(+2.08%)
Oct 20, 2017 33.46 35.23 33.25 34.92 31,461 +2.18(+6.67%)
Oct 19, 2017 31.80 32.84 31.28 32.73 19,798 +0.52(+1.61%)
Oct 18, 2017 33.05 33.05 31.28 32.22 13,741 -0.31(-0.96%)
Oct 17, 2017 32.53 34.29 31.80 32.53 49,442 +0.52(+1.62%)
Oct 16, 2017 30.66 32.63 30.66 32.01 15,244 +1.56(+5.12%)
Oct 13, 2017 29.83 31.18 29.83 30.45 9,598 +0.73(+2.45%)
Oct 12, 2017 29.93 31.17 29.51 29.72 15,276 -0.10(-0.35%)
Oct 11, 2017 27.85 31.18 27.12 29.83 37,662 +2.49(+9.13%)
Oct 10, 2017 28.16 28.16 26.92 27.33 5,435 -0.83(-2.95%)
Oct 09, 2017 28.06 28.37 27.28 28.16 3,755 -0.21(-0.73%)
Oct 06, 2017 27.43 29.51 27.12 28.37 12,576 +0.94(+3.41%)
Oct 05, 2017 26.19 28.37 26.19 27.43 11,745 +0.94(+3.53%)
Oct 04, 2017 27.64 28.37 25.46 26.50 6,108 -1.04(-3.77%)
Oct 03, 2017 27.95 28.47 26.30 27.54 13,761 -0.21(-0.75%)
Oct 02, 2017 25.15 28.47 25.15 27.75 18,453 +2.49(+9.88%)
Sep 29, 2017 26.08 26.19 25.04 25.25 5,505 -1.04(-3.95%)
Sep 28, 2017 26.40 26.71 25.77 26.29 4,538 +0.10(+0.40%)
Sep 27, 2017 25.25 26.40 24.94 26.19 12,494 +1.14(+4.56%)
Sep 26, 2017 25.46 25.88 24.94 25.04 2,392 -0.31(-1.23%)
Sep 25, 2017 25.15 25.77 24.53 25.36 9,036 +0.00(+0.00%)
Sep 22, 2017 24.63 25.87 24.57 25.36 7,498 +0.73(+2.95%)
Sep 21, 2017 24.53 24.89 24.45 24.63 1,897 -0.10(-0.42%)
Sep 20, 2017 26.50 26.50 24.63 24.73 7,725 -1.45(-5.56%)
Sep 19, 2017 24.73 27.33 24.73 26.19 20,046 +1.35(+5.44%)
Sep 18, 2017 23.69 25.15 23.38 24.84 8,852 +1.25(+5.29%)
Sep 15, 2017 24.01 24.42 23.49 23.59 11,087 -0.31(-1.30%)
Sep 14, 2017 24.53 24.53 23.49 23.90 4,759 -0.62(-2.54%)
Sep 13, 2017 24.42 25.15 24.42 24.53 4,765 +0.21(+0.85%)
Sep 12, 2017 24.21 25.15 24.11 24.32 7,202 +0.10(+0.43%)
Sep 11, 2017 23.90 24.63 23.80 24.21 5,333 +0.62(+2.64%)
Sep 08, 2017 23.43 24.11 23.17 23.59 6,557 +0.00(+0.00%)
Sep 07, 2017 23.90 23.90 23.07 23.59 3,145 -0.21(-0.87%)
Sep 06, 2017 25.15 25.56 23.59 23.80 7,633 -0.83(-3.38%)
Sep 05, 2017 24.32 26.29 24.21 24.63 20,109 +0.21(+0.85%)
Sep 01, 2017 22.86 24.84 22.76 24.42 11,558 +1.77(+7.80%)
Aug 31, 2017 22.55 22.76 22.14 22.65 6,796 +0.31(+1.40%)
Aug 30, 2017 22.45 22.91 22.24 22.34 3,263 -0.10(-0.46%)
Aug 29, 2017 22.65 23.37 22.45 22.45 5,982 -0.41(-1.80%)
Aug 28, 2017 23.06 23.48 22.70 22.86 5,879 +0.00(+0.00%)
Aug 25, 2017 23.17 23.37 22.75 22.86 2,535 -0.31(-1.33%)
Aug 24, 2017 22.96 23.65 22.96 23.17 4,744 -0.10(-0.44%)
Aug 23, 2017 23.48 24.09 23.17 23.27 3,602 -0.41(-1.74%)
Aug 22, 2017 22.86 23.89 22.86 23.68 2,652 +0.82(+3.60%)
Aug 21, 2017 22.65 23.48 22.65 22.86 3,591 +0.00(+0.00%)
Aug 18, 2017 22.45 24.09 22.45 22.86 5,673 -0.31(-1.33%)
Aug 17, 2017 23.48 24.50 23.17 23.17 5,312 -0.62(-2.60%)
Aug 16, 2017 24.61 25.33 22.96 23.78 9,062 -1.24(-4.94%)
Aug 15, 2017 26.36 26.46 23.78 25.02 9,345 -1.44(-5.45%)
Aug 14, 2017 26.56 27.18 26.15 26.46 4,394 -0.10(-0.39%)
Aug 11, 2017 24.71 27.08 24.71 26.56 9,714 +0.51(+1.98%)
Aug 10, 2017 26.36 26.98 25.95 26.05 6,194 -0.72(-2.69%)
Aug 09, 2017 29.24 29.65 26.26 26.77 11,331 -2.68(-9.09%)
Aug 08, 2017 30.07 31.20 28.93 29.45 14,700 +0.00(+0.00%)
Aug 07, 2017 30.89 31.30 29.45 29.45 7,840 -0.93(-3.05%)
Aug 04, 2017 31.71 31.82 30.37 30.37 24,141 -1.13(-3.59%)
Aug 03, 2017 32.74 32.74 31.40 31.51 3,791 -0.93(-2.86%)
Aug 02, 2017 32.95 33.26 31.92 32.43 3,487 -0.41(-1.25%)
Aug 01, 2017 33.57 33.57 32.54 32.84 7,069 -0.21(-0.62%)
Jul 31, 2017 32.54 33.77 32.29 33.05 7,711 +0.62(+1.90%)
Jul 28, 2017 32.43 32.95 32.02 32.43 9,810 -0.10(-0.32%)
Jul 27, 2017 33.26 33.26 32.33 32.54 2,906 -0.62(-1.86%)
Jul 26, 2017 33.77 34.39 32.84 33.15 2,830 -0.62(-1.83%)
Jul 25, 2017 32.95 33.90 32.64 33.77 6,834 +1.03(+3.14%)
Jul 24, 2017 32.43 33.26 32.23 32.74 4,706 +0.41(+1.27%)
Jul 21, 2017 32.74 32.84 32.02 32.33 7,454 -0.10(-0.32%)
Jul 20, 2017 32.43 32.74 32.02 32.43 2,957 +0.00(+0.00%)
Jul 19, 2017 32.23 32.95 31.92 32.43 7,275 +0.21(+0.64%)
Jul 18, 2017 32.95 33.05 32.02 32.23 6,540 -0.62(-1.88%)
Jul 17, 2017 33.26 33.77 32.74 32.84 5,131 -0.31(-0.93%)
Jul 14, 2017 33.05 34.29 32.95 33.15 9,022 +0.00(+0.00%)
Jul 13, 2017 33.77 33.77 32.84 33.15 2,958 -0.62(-1.83%)
Jul 12, 2017 34.60 35.01 33.26 33.77 5,181 -0.21(-0.61%)
Jul 11, 2017 33.57 34.49 32.96 33.98 11,765 +0.31(+0.92%)
Jul 10, 2017 31.92 34.29 31.82 33.67 16,551 +1.65(+5.14%)
Jul 07, 2017 31.40 32.12 30.89 32.02 9,910 +0.72(+2.30%)
Jul 06, 2017 30.99 31.61 30.58 31.30 9,476 +0.31(+1.00%)
Jul 05, 2017 31.40 31.61 30.58 30.99 9,651 -0.31(-0.99%)
Jul 03, 2017 30.68 31.61 30.27 31.30 3,400 +0.62(+2.01%)
Jun 30, 2017 30.79 31.09 30.27 30.68 8,403 -0.10(-0.33%)
Jun 29, 2017 31.71 31.71 29.86 30.79 15,271 -0.82(-2.61%)
Jun 28, 2017 31.71 32.33 30.89 31.61 15,329 +0.31(+0.99%)
Jun 27, 2017 31.92 32.12 30.90 31.30 13,850 -0.41(-1.30%)
Jun 26, 2017 32.64 33.36 31.61 31.71 23,026 -2.27(-6.67%)
Jun 23, 2017 32.43 34.39 32.28 33.98 29,979 +1.54(+4.76%)
Jun 22, 2017 31.61 32.54 30.79 32.43 13,075 +1.13(+3.62%)
Jun 21, 2017 32.95 32.95 29.04 31.30 24,980 -1.13(-3.49%)
Jun 20, 2017 33.77 33.98 32.43 32.43 7,387 -1.54(-4.55%)
Jun 19, 2017 34.08 34.29 33.36 33.98 7,322 +0.21(+0.61%)
Jun 16, 2017 34.18 34.89 33.67 33.77 14,947 -0.93(-2.67%)
Jun 15, 2017 34.29 35.32 34.29 34.70 11,901 -0.41(-1.17%)
Jun 14, 2017 35.21 35.93 34.39 35.11 12,020 -0.21(-0.58%)
Jun 13, 2017 35.01 35.62 34.80 35.32 14,451 +0.31(+0.88%)
Jun 12, 2017 34.70 35.21 34.60 35.01 29,812 +0.72(+2.10%)
Jun 09, 2017 34.29 34.72 34.18 34.29 9,806 +0.00(+0.00%)
Jun 08, 2017 33.77 34.49 33.74 34.29 18,998 +0.41(+1.22%)
Jun 07, 2017 33.46 34.08 31.40 33.87 25,123 +0.10(+0.30%)
Jun 06, 2017 34.70 34.90 33.36 33.77 17,388 -1.24(-3.53%)
Jun 05, 2017 34.60 35.11 34.54 35.01 9,231 +0.10(+0.30%)
Jun 02, 2017 34.39 35.11 34.18 34.90 18,045 +0.41(+1.19%)
Jun 01, 2017 34.49 35.11 34.29 34.49 10,991 -0.41(-1.17%)
May 31, 2017 35.21 35.52 34.29 34.90 12,627 -0.31(-0.87%)
May 30, 2017 35.21 35.41 34.80 35.21 18,465 +0.10(+0.29%)
May 26, 2017 34.59 35.49 33.89 35.11 18,593 +0.61(+1.78%)
May 25, 2017 34.29 35.00 33.78 34.49 19,406 -0.20(-0.59%)
May 24, 2017 35.41 35.52 34.29 34.70 22,580 -0.82(-2.31%)
May 23, 2017 35.41 35.93 35.21 35.52 13,551 +0.10(+0.29%)
May 22, 2017 35.31 35.72 35.00 35.41 15,341 +0.00(+0.00%)
May 19, 2017 35.00 35.82 34.90 35.41 16,736 +0.51(+1.47%)
May 18, 2017 35.72 35.93 34.70 34.90 10,823 -0.41(-1.16%)
May 17, 2017 36.33 36.33 35.00 35.31 19,359 -1.02(-2.82%)
May 16, 2017 35.82 36.74 35.31 36.33 22,562 +0.51(+1.43%)
May 15, 2017 38.38 40.12 35.21 35.82 42,101 -1.54(-4.11%)
May 12, 2017 34.59 39.10 34.39 37.36 63,976 +2.66(+7.67%)
May 11, 2017 33.57 35.00 33.57 34.70 7,704 +0.82(+2.42%)
May 10, 2017 35.41 35.41 33.16 33.88 22,266 -1.64(-4.61%)
May 09, 2017 34.90 35.82 34.49 35.52 16,237 +0.51(+1.46%)
May 08, 2017 34.70 35.31 33.78 35.00 4,802 +0.00(+0.00%)
May 05, 2017 33.67 35.41 33.10 35.00 7,223 +1.94(+5.88%)
May 04, 2017 33.67 33.67 32.45 33.06 4,386 -0.51(-1.52%)
May 03, 2017 33.88 34.70 33.09 33.57 4,576 -0.61(-1.80%)
May 02, 2017 35.21 35.21 33.86 34.19 2,524 -0.92(-2.62%)
May 01, 2017 33.98 35.21 33.98 35.11 5,509 +1.13(+3.31%)
Apr 28, 2017 35.00 35.11 33.02 33.98 5,127 -1.13(-3.21%)
Apr 27, 2017 36.33 36.64 34.70 35.11 8,153 -1.13(-3.11%)
Apr 26, 2017 36.03 36.74 35.41 36.23 11,142 +0.31(+0.85%)
Apr 25, 2017 34.70 36.74 34.45 35.93 32,148 +1.23(+3.54%)
Apr 24, 2017 33.98 35.31 33.88 34.70 13,181 +0.82(+2.42%)
Apr 21, 2017 33.67 34.08 33.16 33.88 9,507 +0.20(+0.61%)
Apr 20, 2017 33.37 33.88 32.85 33.67 7,506 +0.31(+0.92%)
Apr 19, 2017 33.37 33.67 32.75 33.37 7,356 +0.41(+1.24%)
Apr 18, 2017 32.34 33.26 32.24 32.96 7,236 +0.51(+1.58%)
Apr 17, 2017 30.71 32.65 30.71 32.45 6,517 +1.74(+5.67%)
Apr 13, 2017 31.93 32.04 30.50 30.71 5,712 -1.23(-3.85%)
Apr 12, 2017 33.57 33.57 31.83 31.93 3,926 -1.74(-5.17%)
Apr 11, 2017 33.47 33.98 33.21 33.67 7,637 +0.10(+0.31%)
Apr 10, 2017 33.06 33.80 32.96 33.57 7,515 +0.92(+2.82%)
Apr 07, 2017 32.85 33.26 32.04 32.65 3,941 +0.10(+0.31%)
Apr 06, 2017 31.52 32.75 31.11 32.55 7,100 +1.13(+3.58%)
Apr 05, 2017 33.37 33.75 31.22 31.42 4,264 -1.54(-4.66%)
Apr 04, 2017 32.55 33.16 32.33 32.96 3,204 +0.51(+1.58%)
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.