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: 7:00 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 (%)
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%)
Dec 01, 2014 54.68 55.73 54.59 55.54 4,695 +0.57(+1.04%)
Nov 28, 2014 57.63 57.63 54.78 54.97 3,025 -3.24(-5.56%)
Nov 26, 2014 58.21 58.21 58.21 58.21 1,616 -0.57(-0.97%)
Nov 25, 2014 58.11 59.06 57.82 58.78 3,235 -0.29(-0.48%)
Nov 24, 2014 57.16 59.25 57.06 59.06 6,839 +1.91(+3.33%)
Nov 21, 2014 56.68 58.11 56.59 57.16 5,732 +1.14(+2.04%)
Nov 20, 2014 56.01 56.20 55.36 56.01 6,362 +1.33(+2.44%)
Nov 19, 2014 54.97 56.20 54.49 54.68 6,121 -0.19(-0.35%)
Nov 18, 2014 56.78 57.06 54.49 54.87 4,071 -1.81(-3.19%)
Nov 17, 2014 54.97 58.11 54.59 56.68 8,906 +1.62(+2.94%)
Nov 14, 2014 53.63 55.63 53.63 55.06 2,511 +1.24(+2.30%)
Nov 13, 2014 54.78 55.73 53.73 53.82 2,501 -0.95(-1.74%)
Nov 12, 2014 55.82 56.11 54.40 54.78 4,549 -0.86(-1.54%)
Nov 11, 2014 54.97 55.73 53.63 55.63 5,224 +0.38(+0.69%)
Nov 10, 2014 54.30 56.30 54.20 55.25 3,118 +0.95(+1.75%)
Nov 07, 2014 55.73 57.44 54.30 54.30 5,280 -1.52(-2.73%)
Nov 06, 2014 54.87 55.82 54.59 55.82 2,791 +0.10(+0.17%)
Nov 05, 2014 54.59 56.11 53.44 55.73 2,099 +1.71(+3.17%)
Nov 04, 2014 56.11 56.49 53.82 54.01 3,164 -2.57(-4.55%)
Nov 03, 2014 56.49 57.62 56.11 56.59 4,121 +0.19(+0.34%)
Oct 31, 2014 56.68 59.25 56.13 56.40 6,399 -0.19(-0.34%)
Oct 30, 2014 53.35 58.21 53.35 56.59 9,891 +3.24(+6.07%)
Oct 29, 2014 52.59 53.82 52.59 53.35 1,723 -0.29(-0.53%)
Oct 28, 2014 53.16 53.63 52.20 53.63 3,619 +1.71(+3.30%)
Oct 27, 2014 54.01 54.49 51.63 51.92 3,388 -2.57(-4.72%)
Oct 24, 2014 53.16 56.20 53.16 54.49 3,449 +0.95(+1.78%)
Oct 23, 2014 53.44 53.92 52.68 53.54 6,339 +0.10(+0.18%)
Oct 22, 2014 53.63 54.20 53.35 53.44 6,248 -0.67(-1.23%)
Oct 21, 2014 52.97 54.11 52.68 54.11 6,647 +1.71(+3.27%)
Oct 20, 2014 55.82 56.40 52.39 52.39 12,096 -2.76(-5.01%)
Oct 17, 2014 50.68 55.22 50.58 55.16 10,712 +5.72(+11.56%)
Oct 16, 2014 47.92 53.06 47.92 49.44 12,320 +1.43(+2.98%)
Oct 15, 2014 47.63 49.06 46.96 48.01 9,171 -0.29(-0.59%)
Oct 14, 2014 47.73 48.49 46.20 48.30 9,043 +2.48(+5.41%)
Oct 13, 2014 48.49 49.06 44.87 45.82 19,820 -2.38(-4.94%)
Oct 10, 2014 50.49 50.91 48.01 48.20 10,578 -1.91(-3.80%)
Oct 09, 2014 52.11 52.59 49.83 50.11 9,682 -2.76(-5.23%)
Oct 08, 2014 56.01 56.01 52.59 52.87 11,375 -2.67(-4.80%)
Oct 07, 2014 56.40 58.11 55.54 55.54 14,480 -1.71(-2.99%)
Oct 06, 2014 57.54 57.82 56.20 57.25 6,245 -0.67(-1.15%)
Oct 03, 2014 59.63 59.73 57.73 57.92 5,544 -1.05(-1.78%)
Oct 02, 2014 59.16 59.25 58.01 58.97 3,041 -0.19(-0.32%)
Oct 01, 2014 62.78 62.78 58.49 59.16 9,580 -3.05(-4.90%)
Sep 30, 2014 64.02 64.02 62.21 62.21 8,562 -1.52(-2.39%)
Sep 29, 2014 63.35 64.68 63.06 63.73 3,265 +0.38(+0.60%)
Sep 26, 2014 65.92 66.30 62.49 63.35 28,879 -2.76(-4.18%)
Sep 25, 2014 65.64 66.30 65.49 66.11 1,975 +0.76(+1.17%)
Sep 24, 2014 65.35 65.75 64.97 65.35 5,133 -0.38(-0.58%)
Sep 23, 2014 67.83 69.16 64.78 65.73 10,095 -1.62(-2.40%)
Sep 22, 2014 67.83 69.45 67.35 67.35 8,720 -1.33(-1.94%)
Sep 19, 2014 69.64 69.92 67.73 68.68 10,979 -0.48(-0.69%)
Sep 18, 2014 69.64 69.92 69.07 69.16 1,977 -0.10(-0.14%)
Sep 17, 2014 72.02 72.67 69.07 69.26 7,586 -3.14(-4.34%)
Sep 16, 2014 72.40 72.40 71.92 72.40 3,437 +0.00(+0.00%)
Sep 15, 2014 71.35 72.88 70.88 72.40 4,677 +1.43(+2.01%)
Sep 12, 2014 69.16 71.35 68.68 70.97 6,587 +1.52(+2.19%)
Sep 11, 2014 68.30 69.73 67.83 69.45 4,945 +1.14(+1.67%)
Sep 10, 2014 71.54 71.64 68.11 68.30 12,772 -3.33(-4.65%)
Sep 09, 2014 73.35 73.43 70.63 71.64 7,104 -2.38(-3.22%)
Sep 08, 2014 73.73 74.69 73.16 74.02 5,997 +0.48(+0.65%)
Sep 05, 2014 74.97 74.97 73.41 73.54 4,953 -2.00(-2.65%)
Sep 04, 2014 75.24 76.21 74.11 75.54 12,611 +1.14(+1.54%)
Sep 03, 2014 75.54 77.16 74.30 74.40 6,589 -1.33(-1.76%)
Sep 02, 2014 76.02 77.54 73.73 75.73 17,494 +0.86(+1.15%)
Aug 29, 2014 73.07 74.88 74.88 74.88 9,966 +0.48(+0.64%)
Aug 28, 2014 71.74 74.59 71.65 74.40 6,331 +2.09(+2.89%)
Aug 27, 2014 73.64 74.21 71.84 72.31 9,815 -2.00(-2.69%)
Aug 26, 2014 74.12 75.54 72.69 74.31 15,387 +0.57(+0.77%)
Aug 25, 2014 74.97 74.97 72.23 73.74 11,631 +0.00(+0.00%)
Aug 22, 2014 72.12 75.45 70.34 73.74 31,653 +2.47(+3.47%)
Aug 21, 2014 68.22 71.65 67.90 71.27 27,520 +3.04(+4.46%)
Aug 20, 2014 64.80 68.22 64.71 68.22 33,096 +3.61(+5.59%)
Aug 19, 2014 65.09 65.09 64.23 64.61 6,078 -0.19(-0.29%)
Aug 18, 2014 64.42 65.28 63.76 64.80 3,564 +0.38(+0.59%)
Aug 15, 2014 64.24 65.09 63.76 64.42 4,738 -0.57(-0.88%)
Aug 14, 2014 64.60 65.18 63.96 64.99 3,286 +0.76(+1.18%)
Aug 13, 2014 65.56 65.56 63.28 64.23 6,746 -1.62(-2.45%)
Aug 12, 2014 65.75 66.23 65.18 65.85 6,503 +0.00(+0.00%)
Aug 11, 2014 63.66 66.13 63.66 65.85 12,327 +1.90(+2.97%)
Aug 08, 2014 64.33 65.37 63.47 63.95 7,200 -0.29(-0.44%)
Aug 07, 2014 63.85 65.66 63.70 64.23 10,452 +0.19(+0.30%)
Aug 06, 2014 63.66 64.14 63.28 64.04 3,950 +0.38(+0.60%)
Aug 05, 2014 63.19 63.66 61.38 63.66 10,957 +0.10(+0.15%)
Aug 04, 2014 62.14 64.52 61.76 63.57 12,608 +1.52(+2.45%)
Aug 01, 2014 61.38 62.52 61.29 62.05 10,928 -0.48(-0.76%)
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%)
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.