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

Valhi Inc (NY: VHI )

14.77 -0.42 (-2.76%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2019 24.64 24.64 22.80 23.23 8,010 -1.40(-5.70%)
Jul 30, 2019 22.26 24.85 22.04 24.64 19,022 +2.16(+9.62%)
Jul 29, 2019 22.80 23.45 21.83 22.48 6,596 -0.11(-0.48%)
Jul 26, 2019 21.72 23.34 21.50 22.58 21,793 +1.08(+5.03%)
Jul 25, 2019 22.69 22.91 21.50 21.50 31,354 -1.40(-6.13%)
Jul 24, 2019 23.34 24.29 22.69 22.91 14,031 -0.43(-1.85%)
Jul 23, 2019 24.75 25.93 23.23 23.34 23,327 -1.19(-4.85%)
Jul 22, 2019 26.15 26.48 24.10 24.53 12,633 -1.30(-5.02%)
Jul 19, 2019 26.58 26.69 25.83 25.83 8,550 -0.97(-3.63%)
Jul 18, 2019 25.29 26.91 25.29 26.80 7,143 +1.40(+5.53%)
Jul 17, 2019 26.04 26.37 24.96 25.39 5,718 -0.76(-2.89%)
Jul 16, 2019 24.53 26.48 24.53 26.15 10,374 +1.62(+6.61%)
Jul 15, 2019 25.72 25.99 24.21 24.53 11,600 -1.19(-4.62%)
Jul 12, 2019 25.39 26.21 25.28 25.72 9,457 +0.65(+2.59%)
Jul 11, 2019 26.91 27.56 24.75 25.07 23,976 -1.62(-6.07%)
Jul 10, 2019 28.10 29.18 26.69 26.69 14,308 -1.30(-4.63%)
Jul 09, 2019 28.20 28.91 27.34 27.99 8,893 -0.32(-1.15%)
Jul 08, 2019 27.56 29.72 27.12 28.31 14,065 +0.76(+2.74%)
Jul 05, 2019 28.85 28.85 27.12 27.56 14,334 -1.51(-5.20%)
Jul 03, 2019 30.15 30.15 28.96 29.07 4,275 -0.86(-2.89%)
Jul 02, 2019 31.12 31.23 28.74 29.93 13,121 -1.30(-4.15%)
Jul 01, 2019 32.42 34.26 30.69 31.23 29,924 -0.86(-2.69%)
Jun 28, 2019 29.18 32.09 29.18 32.09 80,074 +3.03(+10.41%)
Jun 27, 2019 29.93 30.36 28.42 29.07 17,277 -0.65(-2.18%)
Jun 26, 2019 28.42 30.58 28.42 29.72 18,382 +1.51(+5.36%)
Jun 25, 2019 27.02 28.64 26.80 28.20 18,377 +1.08(+3.98%)
Jun 24, 2019 25.72 27.12 25.72 27.12 11,936 +1.30(+5.02%)
Jun 21, 2019 25.83 26.26 25.47 25.83 8,078 -0.22(-0.83%)
Jun 20, 2019 26.15 26.47 25.77 26.04 8,804 +0.22(+0.84%)
Jun 19, 2019 25.39 26.69 25.18 25.83 13,529 +0.32(+1.27%)
Jun 18, 2019 24.10 25.61 24.10 25.50 11,384 +1.62(+6.79%)
Jun 17, 2019 23.77 24.21 23.72 23.88 5,086 +0.11(+0.45%)
Jun 14, 2019 24.10 24.64 23.45 23.77 9,948 -0.32(-1.35%)
Jun 13, 2019 23.02 24.64 23.02 24.10 13,671 +1.08(+4.69%)
Jun 12, 2019 23.34 23.77 22.69 23.02 11,066 -0.43(-1.84%)
Jun 11, 2019 24.10 24.10 23.13 23.45 11,077 +0.00(+0.00%)
Jun 10, 2019 23.34 24.31 23.11 23.45 11,123 +0.22(+0.93%)
Jun 07, 2019 22.69 23.34 22.48 23.23 11,197 +0.76(+3.37%)
Jun 06, 2019 22.58 22.91 22.15 22.48 8,826 -0.11(-0.48%)
Jun 05, 2019 24.21 24.53 22.37 22.58 16,639 -1.62(-6.70%)
Jun 04, 2019 22.37 24.31 22.37 24.21 24,066 +2.05(+9.27%)
Jun 03, 2019 21.61 22.37 21.18 22.15 15,857 +0.76(+3.54%)
May 31, 2019 21.29 21.50 20.86 21.40 15,656 -0.54(-2.44%)
May 30, 2019 21.93 22.89 21.82 21.93 11,641 +0.32(+1.49%)
May 29, 2019 21.29 21.82 20.54 21.61 15,310 +0.75(+3.59%)
May 28, 2019 19.58 21.08 19.47 20.86 18,565 +1.50(+7.73%)
May 24, 2019 19.58 19.58 18.61 19.36 40,754 +0.00(+0.00%)
May 23, 2019 20.33 20.43 19.04 19.36 38,390 -0.96(-4.74%)
May 22, 2019 21.61 21.61 20.33 20.33 43,245 -1.71(-7.77%)
May 21, 2019 21.61 22.15 21.50 22.04 9,807 +0.53(+2.49%)
May 20, 2019 23.96 23.96 21.29 21.50 50,625 -2.57(-10.67%)
May 17, 2019 24.07 24.82 23.86 24.07 12,020 -0.32(-1.32%)
May 16, 2019 23.86 24.50 23.75 24.39 13,364 +0.53(+2.24%)
May 15, 2019 24.18 24.61 23.75 23.86 19,101 -0.32(-1.33%)
May 14, 2019 23.86 24.82 23.86 24.18 13,027 +0.32(+1.35%)
May 13, 2019 24.93 24.93 23.75 23.86 13,138 -1.93(-7.47%)
May 10, 2019 24.61 26.42 24.61 25.78 21,199 +0.96(+3.88%)
May 09, 2019 25.03 25.19 23.96 24.82 8,852 -0.32(-1.28%)
May 08, 2019 24.61 25.35 24.39 25.14 7,300 +0.43(+1.73%)
May 07, 2019 25.14 25.57 24.35 24.71 13,774 -0.96(-3.75%)
May 06, 2019 25.89 26.53 25.03 25.68 8,311 -0.64(-2.44%)
May 03, 2019 25.14 26.42 25.14 26.32 14,927 +1.07(+4.24%)
May 02, 2019 25.46 26.10 24.28 25.25 17,850 -0.32(-1.26%)
May 01, 2019 26.96 26.96 25.25 25.57 15,025 -1.28(-4.78%)
Apr 30, 2019 28.46 28.46 26.21 26.85 21,808 -1.71(-5.99%)
Apr 29, 2019 28.03 28.69 27.07 28.56 17,218 +1.07(+3.89%)
Apr 26, 2019 26.00 27.60 25.68 27.49 22,097 +1.39(+5.33%)
Apr 25, 2019 28.56 28.56 25.89 26.10 19,897 -2.46(-8.61%)
Apr 24, 2019 28.46 28.67 27.39 28.56 23,147 +0.00(+0.00%)
Apr 23, 2019 27.28 28.56 27.07 28.56 25,172 +1.60(+5.95%)
Apr 22, 2019 28.78 28.88 26.75 26.96 19,825 -2.14(-7.35%)
Apr 18, 2019 29.10 30.12 28.67 29.10 19,367 +0.43(+1.49%)
Apr 17, 2019 28.14 29.10 27.71 28.67 19,641 +0.53(+1.90%)
Apr 16, 2019 28.14 29.21 27.82 28.14 25,230 -0.11(-0.38%)
Apr 15, 2019 27.60 30.70 27.28 28.24 62,752 +1.07(+3.94%)
Apr 12, 2019 26.85 27.39 26.10 27.17 27,584 +0.53(+2.01%)
Apr 11, 2019 25.25 27.07 25.14 26.64 35,695 +1.39(+5.51%)
Apr 10, 2019 24.18 25.41 23.75 25.25 30,459 +1.28(+5.36%)
Apr 09, 2019 24.71 24.71 23.54 23.96 25,108 -0.96(-3.86%)
Apr 08, 2019 24.71 25.14 24.50 24.93 11,620 +0.21(+0.87%)
Apr 05, 2019 24.28 24.93 24.07 24.71 16,797 +0.43(+1.76%)
Apr 04, 2019 23.96 24.61 23.96 24.28 12,074 +0.43(+1.79%)
Apr 03, 2019 24.18 24.61 23.86 23.86 18,316 +0.00(+0.00%)
Apr 02, 2019 25.68 25.68 23.54 23.86 32,043 -1.82(-7.08%)
Apr 01, 2019 24.71 26.00 24.71 25.68 18,032 +0.96(+3.90%)
Mar 29, 2019 25.03 25.56 24.50 24.71 19,059 -0.32(-1.28%)
Mar 28, 2019 24.93 25.35 24.39 25.03 9,473 +0.21(+0.86%)
Mar 27, 2019 24.18 25.35 23.64 24.82 28,628 +0.53(+2.20%)
Mar 26, 2019 24.82 25.14 23.75 24.28 15,718 -0.11(-0.44%)
Mar 25, 2019 24.18 25.35 22.89 24.39 24,822 +0.64(+2.70%)
Mar 22, 2019 25.78 26.10 23.11 23.75 38,670 -2.03(-7.88%)
Mar 21, 2019 24.07 27.71 24.07 25.78 79,832 +1.82(+7.59%)
Mar 20, 2019 23.75 24.28 22.57 23.96 49,759 +0.11(+0.45%)
Mar 19, 2019 25.14 26.00 23.64 23.86 54,477 -1.28(-5.11%)
Mar 18, 2019 25.35 26.10 24.61 25.14 38,160 -0.21(-0.84%)
Mar 15, 2019 27.07 27.28 24.61 25.35 79,210 -1.71(-6.32%)
Mar 14, 2019 29.21 29.85 26.96 27.07 41,758 -2.35(-8.00%)
Mar 13, 2019 32.74 33.16 28.88 29.42 91,379 -3.00(-9.24%)
Mar 12, 2019 42.79 42.79 32.09 32.42 136,552 -14.23(-30.50%)
Mar 11, 2019 43.33 47.61 43.11 46.64 45,353 +3.42(+7.92%)
Mar 08, 2019 44.93 45.04 42.47 43.22 30,659 -1.60(-3.58%)
Mar 07, 2019 41.52 45.57 41.31 44.83 37,043 +3.30(+7.95%)
Mar 06, 2019 40.89 42.48 40.57 41.52 18,213 +0.53(+1.30%)
Mar 05, 2019 41.21 41.31 40.35 40.99 27,189 -0.21(-0.52%)
Mar 04, 2019 41.74 42.48 39.40 41.21 25,991 -0.64(-1.53%)
Mar 01, 2019 43.44 44.08 40.14 41.84 37,774 -1.28(-2.96%)
Feb 28, 2019 42.91 43.33 41.52 43.12 19,041 -0.21(-0.49%)
Feb 27, 2019 46.85 46.85 41.52 43.33 34,447 -3.30(-7.08%)
Feb 26, 2019 47.38 47.58 46.10 46.64 20,723 -0.43(-0.90%)
Feb 25, 2019 47.59 48.02 44.93 47.06 45,651 +1.38(+3.03%)
Feb 22, 2019 42.70 46.64 42.70 45.68 53,440 +3.30(+7.79%)
Feb 21, 2019 40.25 42.59 39.93 42.38 43,546 +2.13(+5.29%)
Feb 20, 2019 39.50 40.57 36.31 40.25 45,592 +0.85(+2.16%)
Feb 19, 2019 36.52 39.93 36.41 39.40 33,822 +2.56(+6.94%)
Feb 15, 2019 34.60 36.95 34.28 36.84 46,377 +2.56(+7.45%)
Feb 14, 2019 34.92 35.46 34.18 34.28 16,361 -0.75(-2.13%)
Feb 13, 2019 33.54 35.35 33.01 35.03 22,409 +1.38(+4.11%)
Feb 12, 2019 32.26 34.28 32.26 33.65 18,914 +1.60(+4.98%)
Feb 11, 2019 32.47 32.58 31.41 32.05 5,439 -0.53(-1.63%)
Feb 08, 2019 32.26 32.58 31.41 32.58 12,359 +0.43(+1.32%)
Feb 07, 2019 33.33 33.43 31.73 32.15 21,639 -1.81(-5.33%)
Feb 06, 2019 33.86 34.39 33.22 33.96 11,345 -0.11(-0.31%)
Feb 05, 2019 35.03 35.03 32.69 34.07 28,383 -0.75(-2.14%)
Feb 04, 2019 36.84 36.95 34.07 34.82 23,968 -2.13(-5.76%)
Feb 01, 2019 35.24 37.48 34.71 36.95 35,145 +1.49(+4.20%)
Jan 31, 2019 34.82 35.67 33.75 35.46 24,571 +0.32(+0.91%)
Jan 30, 2019 35.14 35.56 33.65 35.14 32,447 +0.53(+1.54%)
Jan 29, 2019 32.47 35.03 32.37 34.60 42,319 +2.45(+7.62%)
Jan 28, 2019 32.05 32.90 30.56 32.15 19,399 +0.11(+0.33%)
Jan 25, 2019 31.30 33.33 31.30 32.05 19,347 +0.75(+2.38%)
Jan 24, 2019 33.86 34.07 30.45 31.30 44,994 -2.77(-8.12%)
Jan 23, 2019 36.52 37.59 33.65 34.07 45,252 -2.13(-5.88%)
Jan 22, 2019 36.41 37.27 33.33 36.20 60,355 -0.53(-1.45%)
Jan 18, 2019 38.86 41.31 34.82 36.73 89,186 -0.75(-1.99%)
Jan 17, 2019 33.96 37.80 32.05 37.48 75,845 +2.98(+8.64%)
Jan 16, 2019 35.24 39.61 33.65 34.50 145,121 +1.28(+3.85%)
Jan 15, 2019 26.72 34.07 26.19 33.22 99,043 +6.81(+25.81%)
Jan 14, 2019 24.81 27.04 24.49 26.41 123,139 +1.60(+6.44%)
Jan 11, 2019 24.60 25.18 24.28 24.81 19,094 +0.21(+0.87%)
Jan 10, 2019 23.85 25.23 23.42 24.60 23,580 +0.43(+1.76%)
Jan 09, 2019 24.60 25.01 23.42 24.17 12,173 -0.43(-1.73%)
Jan 08, 2019 24.49 25.02 23.85 24.60 24,561 +0.85(+3.59%)
Jan 07, 2019 22.25 24.49 21.83 23.74 19,392 +1.60(+7.21%)
Jan 04, 2019 21.40 22.47 21.19 22.15 10,584 +1.17(+5.58%)
Jan 03, 2019 21.83 22.04 20.87 20.98 9,993 -1.28(-5.74%)
Jan 02, 2019 20.34 22.47 20.02 22.25 13,631 +1.70(+8.29%)
Dec 31, 2018 21.51 22.15 20.02 20.55 16,248 -0.64(-3.01%)
Dec 28, 2018 21.83 22.47 20.87 21.19 33,097 -0.64(-2.93%)
Dec 27, 2018 20.66 21.93 19.59 21.83 19,788 +0.75(+3.54%)
Dec 26, 2018 20.12 21.08 18.95 21.08 16,378 +1.28(+6.45%)
Dec 24, 2018 19.91 20.23 19.38 19.80 9,298 -0.11(-0.53%)
Dec 21, 2018 18.74 19.91 18.53 19.91 44,837 +1.17(+6.25%)
Dec 20, 2018 19.17 19.59 18.10 18.74 15,568 -0.53(-2.76%)
Dec 19, 2018 20.12 20.21 19.06 19.27 15,866 -0.75(-3.72%)
Dec 18, 2018 21.83 21.83 19.91 20.02 15,074 -1.81(-8.29%)
Dec 17, 2018 22.04 22.36 21.51 21.83 21,828 -0.21(-0.97%)
Dec 14, 2018 20.23 22.57 20.23 22.04 43,654 +1.17(+5.61%)
Dec 13, 2018 18.95 21.40 18.95 20.87 43,422 +1.92(+10.11%)
Dec 12, 2018 17.99 19.06 17.57 18.95 20,805 +1.17(+6.59%)
Dec 11, 2018 18.53 18.96 17.36 17.78 13,522 -0.64(-3.47%)
Dec 10, 2018 19.27 19.38 17.78 18.42 22,649 -0.21(-1.14%)
Dec 07, 2018 19.91 20.23 18.53 18.63 10,819 -1.06(-5.41%)
Dec 06, 2018 20.55 21.29 18.95 19.70 25,348 -0.64(-3.14%)
Dec 04, 2018 22.25 22.36 20.23 20.34 17,591 -2.02(-9.05%)
Dec 03, 2018 22.47 22.57 21.61 22.36 13,444 +0.75(+3.45%)
Nov 30, 2018 22.56 22.56 21.40 21.61 18,295 -0.95(-4.21%)
Nov 29, 2018 22.77 22.98 22.14 22.56 6,970 -0.42(-1.84%)
Nov 28, 2018 22.35 23.30 21.93 22.98 19,198 +0.74(+3.32%)
Nov 27, 2018 23.41 23.41 22.04 22.25 13,106 -0.95(-4.09%)
Nov 26, 2018 24.04 24.25 22.77 23.20 9,152 -0.63(-2.65%)
Nov 23, 2018 24.14 24.25 23.20 23.83 12,614 -0.84(-3.42%)
Nov 21, 2018 24.67 24.67 24.67 0 +2.00(+8.84%)
Nov 20, 2018 22.35 22.88 21.61 22.67 21,863 +0.21(+0.94%)
Nov 19, 2018 22.25 23.20 21.93 22.46 8,618 +0.21(+0.95%)
Nov 16, 2018 22.67 22.67 21.61 22.25 19,101 -0.42(-1.86%)
Nov 15, 2018 22.25 23.20 22.14 22.67 13,105 +0.21(+0.94%)
Nov 14, 2018 22.25 22.77 21.93 22.46 20,946 +0.32(+1.43%)
Nov 13, 2018 22.46 23.20 22.04 22.14 12,642 -0.21(-0.94%)
Nov 12, 2018 22.67 22.98 21.93 22.35 17,026 +0.21(+0.95%)
Nov 09, 2018 23.83 23.83 21.82 22.14 24,318 -0.32(-1.41%)
Nov 08, 2018 22.77 23.09 21.72 22.46 22,620 -0.42(-1.84%)
Nov 07, 2018 22.67 23.51 22.35 22.88 9,630 +0.21(+0.93%)
Nov 06, 2018 25.41 25.62 22.35 22.67 21,562 -2.53(-10.04%)
Nov 05, 2018 25.30 26.25 24.78 25.20 18,870 +0.32(+1.27%)
Nov 02, 2018 23.93 25.20 23.93 24.88 16,028 +1.16(+4.89%)
Nov 01, 2018 22.04 24.67 21.72 23.72 21,983 +1.79(+8.17%)
Oct 31, 2018 22.35 22.77 21.82 21.93 16,836 +0.00(+0.00%)
Oct 30, 2018 22.88 23.20 21.72 21.93 36,421 -1.05(-4.59%)
Oct 29, 2018 24.04 24.46 22.35 22.98 17,696 -0.63(-2.68%)
Oct 26, 2018 22.04 24.04 21.82 23.62 26,860 +1.27(+5.66%)
Oct 25, 2018 22.46 22.72 21.93 22.35 18,488 +0.11(+0.47%)
Oct 24, 2018 22.25 22.56 21.59 22.25 19,385 +0.11(+0.48%)
Oct 23, 2018 22.56 22.56 21.82 22.14 15,282 -0.53(-2.33%)
Oct 22, 2018 22.56 22.77 21.82 22.67 10,017 +0.42(+1.90%)
Oct 19, 2018 22.14 22.77 21.61 22.25 18,219 +0.11(+0.48%)
Oct 18, 2018 22.46 22.72 21.72 22.14 32,500 -0.32(-1.41%)
Oct 17, 2018 24.04 24.25 22.25 22.46 12,846 -1.58(-6.58%)
Oct 16, 2018 22.56 24.25 21.93 24.04 19,928 +1.58(+7.04%)
Oct 15, 2018 22.46 22.88 21.72 22.46 16,093 +0.11(+0.47%)
Oct 12, 2018 22.56 23.51 21.82 22.35 14,862 +0.21(+0.95%)
Oct 11, 2018 21.40 23.20 21.19 22.14 21,171 +0.53(+2.44%)
Oct 10, 2018 21.30 22.19 20.56 21.61 32,713 +0.00(+0.00%)
Oct 09, 2018 23.30 23.72 21.30 21.61 24,911 -2.00(-8.48%)
Oct 08, 2018 23.72 23.93 22.77 23.62 26,455 +0.11(+0.45%)
Oct 05, 2018 24.99 25.30 23.41 23.51 17,584 -1.48(-5.91%)
Oct 04, 2018 25.30 26.04 24.99 24.99 20,480 -0.21(-0.84%)
Oct 03, 2018 25.41 26.04 24.88 25.20 23,836 -0.11(-0.42%)
Oct 02, 2018 24.78 26.25 24.78 25.30 30,499 +0.63(+2.56%)
Oct 01, 2018 24.88 25.37 24.30 24.67 23,527 +0.63(+2.63%)
Sep 28, 2018 25.41 25.73 23.30 24.04 44,065 -1.37(-5.39%)
Sep 27, 2018 26.67 27.20 25.09 25.41 41,253 -1.27(-4.74%)
Sep 26, 2018 27.83 28.26 26.46 26.67 15,518 -0.11(-0.39%)
Sep 25, 2018 28.89 29.63 24.78 26.78 34,903 -2.11(-7.30%)
Sep 24, 2018 30.26 30.58 28.89 28.89 13,911 -1.16(-3.86%)
Sep 21, 2018 32.68 33.32 29.52 30.05 31,669 -2.85(-8.65%)
Sep 20, 2018 32.26 33.21 32.05 32.90 10,005 +0.95(+2.97%)
Sep 19, 2018 31.21 32.68 31.21 31.95 10,249 +0.63(+2.02%)
Sep 18, 2018 31.74 32.68 30.79 31.31 15,943 -0.63(-1.98%)
Sep 17, 2018 33.84 34.48 31.63 31.95 11,884 -1.90(-5.61%)
Sep 14, 2018 33.00 34.27 33.00 33.84 7,435 +0.74(+2.23%)
Sep 13, 2018 33.74 33.74 31.84 33.11 20,206 -0.53(-1.57%)
Sep 12, 2018 34.27 34.90 33.42 33.63 14,048 -0.32(-0.93%)
Sep 11, 2018 34.27 34.79 32.37 33.95 16,235 -0.32(-0.92%)
Sep 10, 2018 34.37 35.09 33.74 34.27 11,917 +0.21(+0.62%)
Sep 07, 2018 34.27 34.90 33.74 34.06 6,155 -0.32(-0.92%)
Sep 06, 2018 36.16 37.11 34.27 34.37 10,603 -1.79(-4.96%)
Sep 05, 2018 36.69 36.93 35.32 36.16 4,727 -0.63(-1.72%)
Sep 04, 2018 35.11 37.22 33.95 36.80 12,561 +2.00(+5.76%)
Aug 31, 2018 34.79 34.79 34.79 0 -1.05(-2.94%)
Aug 30, 2018 36.69 36.90 34.38 35.85 16,132 -0.94(-2.56%)
Aug 29, 2018 36.06 37.86 34.07 36.79 20,305 +0.73(+2.03%)
Aug 28, 2018 38.68 38.95 36.06 36.06 9,691 -2.31(-6.01%)
Aug 27, 2018 40.35 41.52 38.05 38.36 28,510 -2.10(-5.18%)
Aug 24, 2018 40.25 41.30 40.04 40.46 5,791 +0.21(+0.52%)
Aug 23, 2018 41.19 41.19 39.73 40.25 4,913 -0.63(-1.54%)
Aug 22, 2018 41.82 41.92 40.35 40.88 6,143 -0.63(-1.52%)
Aug 21, 2018 40.04 42.03 39.86 41.51 8,533 +1.36(+3.39%)
Aug 20, 2018 40.77 41.40 39.73 40.15 7,971 +0.00(+0.00%)
Aug 17, 2018 41.30 41.40 39.41 40.15 14,863 -1.15(-2.79%)
Aug 16, 2018 41.40 42.87 41.19 41.30 12,781 +0.21(+0.51%)
Aug 15, 2018 44.65 44.76 39.94 41.09 26,105 -3.56(-7.98%)
Aug 14, 2018 52.41 52.83 44.34 44.65 45,149 -7.76(-14.80%)
Aug 13, 2018 52.51 54.51 52.09 52.41 31,612 -0.31(-0.60%)
Aug 10, 2018 50.73 52.93 50.00 52.72 13,537 +1.89(+3.71%)
Aug 09, 2018 52.83 53.98 50.31 50.84 18,551 -2.10(-3.96%)
Aug 08, 2018 53.04 53.67 52.09 52.93 17,864 -0.42(-0.79%)
Aug 07, 2018 53.98 54.71 52.41 53.35 11,046 -0.63(-1.17%)
Aug 06, 2018 53.56 55.24 52.41 53.98 17,923 +0.31(+0.59%)
Aug 03, 2018 50.73 53.77 50.73 53.67 11,448 +3.14(+6.22%)
Aug 02, 2018 54.71 54.82 49.26 50.52 30,611 -4.51(-8.19%)
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.