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

Valhi Inc (NY: VHI )

15.87 +0.10 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2003 15.47 15.47 15.33 15.33 8,549 -0.34(-2.17%)
Oct 30, 2003 15.57 15.67 15.35 15.67 16,604 +0.22(+1.42%)
Oct 29, 2003 14.89 15.45 14.89 15.45 15,042 +0.49(+3.25%)
Oct 28, 2003 14.76 14.96 14.46 14.96 19,975 +0.46(+3.19%)
Oct 27, 2003 14.32 14.72 14.32 14.50 20,303 +0.26(+1.79%)
Oct 24, 2003 14.61 14.61 14.17 14.25 23,509 -0.49(-3.30%)
Oct 23, 2003 14.91 15.18 14.73 14.73 9,371 -0.24(-1.62%)
Oct 22, 2003 15.57 15.57 14.98 14.98 18,084 -0.68(-4.35%)
Oct 21, 2003 15.75 15.81 15.61 15.66 6,082 -0.04(-0.23%)
Oct 20, 2003 15.94 16.16 15.69 15.69 6,165 -0.06(-0.39%)
Oct 17, 2003 16.12 16.12 15.73 15.75 14,303 -0.11(-0.69%)
Oct 16, 2003 15.27 15.95 15.26 15.86 39,621 +0.54(+3.49%)
Oct 15, 2003 15.28 15.53 15.10 15.33 18,577 -0.09(-0.55%)
Oct 14, 2003 15.44 15.44 15.19 15.41 13,234 +0.02(+0.16%)
Oct 13, 2003 14.72 15.34 14.72 15.39 11,261 +0.67(+4.54%)
Oct 10, 2003 14.96 14.96 14.49 14.72 19,892 -0.33(-2.18%)
Oct 09, 2003 15.12 15.33 14.84 15.05 19,070 +0.10(+0.65%)
Oct 08, 2003 15.05 15.07 14.94 14.95 11,261 -0.26(-1.68%)
Oct 07, 2003 14.96 15.21 14.96 15.21 11,426 +0.07(+0.48%)
Oct 06, 2003 14.53 15.13 14.45 15.13 8,960 +0.54(+3.67%)
Oct 03, 2003 14.42 14.84 14.42 14.60 14,467 +0.18(+1.27%)
Oct 02, 2003 14.23 14.55 14.23 14.42 9,535 +0.17(+1.20%)
Oct 01, 2003 13.70 14.27 13.69 14.25 32,140 +0.55(+4.00%)
Sep 30, 2003 14.18 14.18 13.70 13.70 25,153 -0.62(-4.33%)
Sep 29, 2003 13.75 14.38 13.71 14.32 17,920 +0.39(+2.79%)
Sep 26, 2003 13.87 14.09 13.72 13.93 16,933 +0.06(+0.44%)
Sep 25, 2003 14.09 14.09 13.84 13.87 17,509 -0.45(-3.14%)
Sep 24, 2003 15.06 15.08 14.40 14.32 26,058 -0.74(-4.93%)
Sep 23, 2003 14.65 15.15 14.60 15.06 25,975 +0.40(+2.74%)
Sep 22, 2003 14.48 14.68 14.42 14.66 18,084 -0.09(-0.58%)
Sep 19, 2003 14.39 14.89 14.39 14.74 13,563 +0.35(+2.45%)
Sep 18, 2003 14.22 14.42 14.21 14.39 12,987 +0.18(+1.28%)
Sep 17, 2003 14.23 14.23 14.08 14.21 16,522 -0.10(-0.68%)
Sep 16, 2003 14.14 14.39 14.05 14.31 17,591 +0.10(+0.68%)
Sep 15, 2003 14.77 15.02 14.20 14.21 16,851 -0.50(-3.39%)
Sep 12, 2003 14.49 14.77 14.22 14.71 13,563 +0.16(+1.09%)
Sep 11, 2003 13.99 14.55 13.93 14.55 11,097 +0.52(+3.73%)
Sep 10, 2003 14.78 14.79 14.03 14.03 16,686 -0.88(-5.88%)
Sep 09, 2003 14.87 14.99 14.72 14.90 13,892 +0.04(+0.25%)
Sep 08, 2003 14.42 14.89 14.42 14.87 25,729 +0.50(+3.47%)
Sep 05, 2003 14.72 14.77 14.25 14.37 15,453 -0.35(-2.40%)
Sep 04, 2003 14.78 14.78 14.71 14.72 5,836 -0.02(-0.16%)
Sep 03, 2003 14.84 14.84 14.56 14.74 14,796 +0.02(+0.17%)
Sep 02, 2003 14.72 14.82 14.60 14.72 51,211 -0.05(-0.33%)
Aug 29, 2003 14.40 14.89 14.40 14.77 15,371 +0.30(+2.10%)
Aug 28, 2003 14.60 14.60 14.23 14.46 20,468 -0.13(-0.92%)
Aug 27, 2003 14.33 14.60 14.23 14.60 15,371 +0.24(+1.69%)
Aug 26, 2003 14.23 14.39 13.82 14.35 20,632 +0.06(+0.43%)
Aug 25, 2003 14.26 14.34 14.14 14.29 12,001 +0.04(+0.26%)
Aug 22, 2003 14.60 14.60 14.26 14.26 29,839 -0.36(-2.50%)
Aug 21, 2003 14.17 14.72 14.17 14.62 30,907 +0.46(+3.26%)
Aug 20, 2003 14.11 14.23 14.06 14.16 14,549 -0.01(-0.09%)
Aug 19, 2003 14.17 14.29 14.00 14.17 20,632 +0.06(+0.43%)
Aug 18, 2003 14.23 14.23 13.99 14.11 14,631 -0.12(-0.85%)
Aug 15, 2003 13.14 14.23 13.14 14.23 49,074 +1.16(+8.84%)
Aug 14, 2003 12.52 13.08 12.46 13.08 6,740 +0.62(+4.98%)
Aug 13, 2003 12.72 12.93 12.46 12.46 13,152 -0.15(-1.16%)
Aug 12, 2003 12.18 12.60 11.92 12.60 14,631 +0.43(+3.50%)
Aug 11, 2003 11.95 12.18 11.95 12.18 6,493 +0.24(+2.04%)
Aug 08, 2003 12.01 12.08 11.74 11.93 13,234 -0.07(-0.61%)
Aug 07, 2003 11.98 12.07 11.92 12.01 7,891 -0.04(-0.30%)
Aug 06, 2003 12.10 12.23 12.04 12.04 13,398 -0.01(-0.10%)
Aug 05, 2003 11.74 12.23 11.63 12.06 42,498 +0.38(+3.23%)
Aug 04, 2003 12.06 12.06 11.63 11.68 15,453 -0.36(-3.03%)
Aug 01, 2003 12.57 12.74 11.98 12.04 17,920 -0.58(-4.62%)
Jul 31, 2003 12.59 12.71 12.59 12.63 10,275 +0.04(+0.29%)
Jul 30, 2003 12.65 12.65 12.48 12.59 17,837 -0.09(-0.67%)
Jul 29, 2003 12.55 12.68 12.45 12.68 7,315 +0.24(+1.96%)
Jul 28, 2003 12.07 12.62 12.07 12.43 23,920 +0.43(+3.55%)
Jul 25, 2003 12.01 12.04 11.82 12.01 15,700 +0.06(+0.51%)
Jul 24, 2003 12.17 12.17 11.92 11.95 13,563 -0.22(-1.80%)
Jul 23, 2003 12.17 12.17 11.86 12.17 16,604 +0.00(+0.00%)
Jul 22, 2003 12.17 12.18 12.04 12.17 15,453 -0.04(-0.30%)
Jul 21, 2003 12.29 12.29 11.80 12.20 24,660 -0.17(-1.38%)
Jul 18, 2003 12.27 12.46 12.27 12.37 21,619 +0.12(+0.99%)
Jul 17, 2003 12.77 12.90 12.25 12.25 14,056 -0.58(-4.55%)
Jul 16, 2003 12.98 12.98 12.74 12.83 22,523 -0.17(-1.31%)
Jul 15, 2003 13.08 13.08 12.90 13.00 26,386 -0.13(-1.02%)
Jul 14, 2003 12.99 13.15 12.98 13.14 18,495 +0.24(+1.89%)
Jul 11, 2003 12.86 12.91 12.75 12.90 20,468 +0.10(+0.76%)
Jul 10, 2003 13.15 13.20 12.72 12.80 24,578 -0.41(-3.13%)
Jul 09, 2003 13.14 13.26 13.05 13.21 40,936 +0.04(+0.28%)
Jul 08, 2003 13.32 13.32 13.07 13.17 19,317 -0.18(-1.37%)
Jul 07, 2003 12.92 13.36 12.90 13.36 41,511 +0.56(+4.37%)
Jul 03, 2003 12.59 12.82 12.59 12.80 12,987 +0.15(+1.15%)
Jul 02, 2003 11.90 12.65 11.75 12.65 32,223 +0.75(+6.34%)
Jul 01, 2003 11.70 11.90 11.62 11.90 19,317 +0.19(+1.66%)
Jun 30, 2003 11.68 11.70 11.41 11.70 73,981 +0.05(+0.42%)
Jun 27, 2003 11.84 12.12 11.64 11.65 9,453 -0.24(-2.04%)
Jun 26, 2003 11.62 11.90 11.56 11.90 11,261 +0.34(+2.95%)
Jun 25, 2003 11.61 11.67 11.36 11.56 28,935 -0.11(-0.94%)
Jun 24, 2003 11.84 11.91 11.50 11.67 12,412 -0.11(-0.93%)
Jun 23, 2003 12.40 12.40 11.69 11.78 15,125 -0.60(-4.82%)
Jun 20, 2003 12.38 12.41 12.31 12.37 10,275 +0.09(+0.69%)
Jun 19, 2003 12.55 12.69 12.24 12.29 17,262 -0.27(-2.13%)
Jun 18, 2003 12.37 12.77 12.37 12.55 9,371 +0.12(+0.98%)
Jun 17, 2003 11.97 12.43 11.90 12.43 16,933 +0.40(+3.34%)
Jun 16, 2003 11.17 12.03 11.17 12.03 28,852 +0.95(+8.56%)
Jun 13, 2003 11.19 11.29 10.95 11.08 14,549 +0.00(+0.00%)
Jun 12, 2003 11.29 11.30 11.08 11.08 9,782 -0.33(-2.88%)
Jun 11, 2003 11.56 11.56 11.22 11.41 9,782 -0.33(-2.80%)
Jun 10, 2003 11.84 11.91 11.68 11.74 7,891 -0.10(-0.82%)
Jun 09, 2003 12.10 12.10 11.84 11.84 1,644 -0.34(-2.80%)
Jun 06, 2003 12.42 12.63 12.18 12.18 18,002 -0.13(-1.09%)
Jun 05, 2003 12.32 12.40 12.30 12.31 8,137 -0.04(-0.30%)
Jun 04, 2003 12.10 12.46 12.10 12.35 20,879 +0.24(+2.01%)
Jun 03, 2003 11.58 12.15 11.52 12.10 15,536 +0.52(+4.52%)
Jun 02, 2003 11.61 12.06 11.56 11.58 12,576 +0.10(+0.85%)
May 30, 2003 12.18 12.24 11.48 11.48 26,469 -0.57(-4.74%)
May 29, 2003 12.10 12.20 11.86 12.06 17,015 +0.01(+0.10%)
May 28, 2003 12.40 12.46 12.03 12.04 14,385 -0.23(-1.88%)
May 27, 2003 11.86 12.29 11.86 12.27 14,385 +0.45(+3.81%)
May 23, 2003 11.44 11.84 11.42 11.82 9,124 +0.33(+2.86%)
May 22, 2003 11.80 11.85 11.35 11.50 21,619 -0.33(-2.78%)
May 21, 2003 11.74 11.90 11.74 11.82 7,315 +0.15(+1.25%)
May 20, 2003 11.72 11.72 11.67 11.68 12,823 +0.00(+0.00%)
May 19, 2003 11.74 11.80 11.68 11.68 11,015 -0.06(-0.52%)
May 16, 2003 12.09 12.27 11.74 11.74 57,376 -0.47(-3.88%)
May 15, 2003 12.30 12.31 12.10 12.21 32,634 -0.02(-0.20%)
May 14, 2003 12.27 12.31 12.23 12.24 14,549 +0.02(+0.20%)
May 13, 2003 12.42 12.42 12.20 12.21 11,508 -0.27(-2.14%)
May 12, 2003 12.82 12.82 12.41 12.48 12,330 -0.38(-2.93%)
May 09, 2003 12.72 12.86 12.69 12.86 6,411 +0.19(+1.54%)
May 08, 2003 12.96 13.05 12.53 12.66 7,973 -0.35(-2.71%)
May 07, 2003 13.31 13.38 13.00 13.02 7,315 -0.35(-2.64%)
May 06, 2003 13.53 13.53 13.33 13.37 11,426 -0.12(-0.90%)
May 05, 2003 13.69 13.73 13.39 13.49 9,782 -0.24(-1.77%)
May 02, 2003 13.82 13.99 13.62 13.73 12,741 -0.02(-0.18%)
May 01, 2003 13.90 13.97 13.75 13.76 11,919 -0.17(-1.22%)
Apr 30, 2003 13.76 13.97 13.76 13.93 8,384 +0.05(+0.35%)
Apr 29, 2003 13.99 13.99 13.83 13.88 2,630 -0.11(-0.78%)
Apr 28, 2003 13.71 13.99 13.71 13.99 10,932 +0.34(+2.50%)
Apr 25, 2003 13.62 13.65 13.56 13.65 6,822 +0.07(+0.54%)
Apr 24, 2003 13.62 13.64 13.58 13.58 3,288 -0.11(-0.80%)
Apr 23, 2003 13.62 13.69 13.52 13.69 6,329 +0.06(+0.45%)
Apr 22, 2003 13.60 13.69 13.41 13.62 14,796 -0.04(-0.27%)
Apr 21, 2003 13.60 13.66 13.54 13.66 5,260 +0.00(+0.00%)
Apr 17, 2003 13.26 13.66 13.26 13.66 16,522 +0.52(+3.98%)
Apr 16, 2003 13.43 13.43 13.14 13.14 16,769 -0.21(-1.55%)
Apr 15, 2003 13.28 13.35 13.14 13.35 8,631 +0.01(+0.09%)
Apr 14, 2003 12.88 13.36 12.88 13.33 8,549 +0.39(+3.01%)
Apr 11, 2003 13.09 13.09 12.94 12.94 12,741 -0.09(-0.65%)
Apr 10, 2003 13.09 13.13 13.03 13.03 7,233 -0.12(-0.92%)
Apr 09, 2003 13.16 13.37 13.14 13.15 10,439 +0.04(+0.28%)
Apr 08, 2003 12.90 13.16 12.85 13.11 14,878 +0.33(+2.57%)
Apr 07, 2003 13.30 13.50 12.79 12.79 10,521 -0.39(-2.95%)
Apr 04, 2003 13.38 13.44 13.17 13.17 10,850 -0.21(-1.55%)
Apr 03, 2003 13.36 13.49 13.32 13.38 12,412 +0.09(+0.64%)
Apr 02, 2003 13.38 13.43 13.30 13.30 10,686 -0.16(-1.18%)
Apr 01, 2003 13.32 13.47 13.26 13.45 8,631 +0.07(+0.55%)
Mar 31, 2003 13.53 13.54 13.24 13.38 13,809 -0.27(-1.96%)
Mar 28, 2003 13.00 13.65 13.00 13.65 14,138 +0.58(+4.47%)
Mar 27, 2003 12.98 13.07 12.91 13.07 3,945 +0.01(+0.09%)
Mar 26, 2003 13.26 13.27 13.02 13.05 18,084 -0.13(-1.01%)
Mar 25, 2003 13.17 13.19 13.08 13.19 18,084 +0.05(+0.37%)
Mar 24, 2003 13.32 13.44 13.13 13.14 10,850 -0.30(-2.26%)
Mar 21, 2003 13.32 13.62 13.32 13.44 41,594 -0.06(-0.45%)
Mar 20, 2003 13.28 13.50 13.24 13.50 37,237 +0.02(+0.18%)
Mar 19, 2003 13.49 13.50 13.45 13.48 10,193 -0.09(-0.63%)
Mar 18, 2003 13.50 13.60 13.48 13.56 16,686 -0.06(-0.45%)
Mar 17, 2003 13.20 13.99 13.20 13.62 22,030 +0.37(+2.75%)
Mar 14, 2003 13.38 13.41 13.26 13.26 108,588 -0.24(-1.80%)
Mar 13, 2003 13.03 13.50 13.03 13.50 78,831 +0.60(+4.62%)
Mar 12, 2003 13.08 13.09 12.65 12.91 58,281 -0.22(-1.67%)
Mar 11, 2003 13.26 13.26 13.08 13.13 24,824 -0.07(-0.55%)
Mar 10, 2003 13.26 13.32 13.14 13.20 43,156 -0.07(-0.55%)
Mar 07, 2003 13.35 13.35 13.27 13.27 57,787 +0.02(+0.18%)
Mar 06, 2003 13.28 13.37 13.16 13.25 81,708 -0.04(-0.27%)
Mar 05, 2003 13.14 13.28 13.14 13.28 24,989 +0.15(+1.11%)
Mar 04, 2003 13.10 13.14 13.05 13.14 38,799 +0.10(+0.75%)
Mar 03, 2003 12.93 13.05 12.91 13.04 51,211 +0.13(+1.04%)
Feb 28, 2003 12.72 12.94 12.72 12.91 60,171 +0.16(+1.24%)
Feb 27, 2003 12.59 12.77 12.59 12.75 25,564 +0.10(+0.77%)
Feb 26, 2003 12.66 12.68 12.54 12.65 92,312 -0.04(-0.29%)
Feb 25, 2003 12.64 12.69 12.60 12.69 29,346 +0.06(+0.48%)
Feb 24, 2003 12.46 12.63 12.34 12.63 50,800 +0.23(+1.86%)
Feb 21, 2003 12.23 12.40 12.18 12.40 33,456 +0.17(+1.39%)
Feb 20, 2003 11.85 12.23 11.85 12.23 21,372 +0.41(+3.50%)
Feb 19, 2003 11.82 11.85 11.63 11.81 65,021 -0.01(-0.10%)
Feb 18, 2003 12.10 12.10 11.54 11.82 34,689 -0.16(-1.32%)
Feb 14, 2003 11.64 12.01 11.63 11.98 31,483 +0.40(+3.47%)
Feb 13, 2003 11.45 11.68 11.40 11.58 44,471 +0.16(+1.38%)
Feb 12, 2003 10.90 11.54 10.90 11.42 36,004 +0.60(+5.51%)
Feb 11, 2003 10.44 10.89 10.32 10.83 29,017 +0.33(+3.13%)
Feb 10, 2003 9.915 10.50 9.915 10.50 14,467 +0.58(+5.89%)
Feb 07, 2003 9.975 9.975 9.915 9.915 16,769 +0.01(+0.12%)
Feb 06, 2003 9.975 10.15 9.902 9.902 18,248 -0.13(-1.33%)
Feb 05, 2003 10.11 10.22 9.988 10.04 17,920 -0.07(-0.72%)
Feb 04, 2003 10.04 10.21 10.04 10.11 12,659 +0.02(+0.24%)
Feb 03, 2003 9.975 10.23 9.939 10.08 16,111 +0.15(+1.47%)
Jan 31, 2003 9.732 9.963 9.732 9.939 15,947 +0.21(+2.13%)
Jan 30, 2003 9.805 9.805 9.708 9.732 12,165 -0.07(-0.74%)
Jan 29, 2003 9.683 9.805 9.586 9.805 14,385 +0.11(+1.13%)
Jan 28, 2003 9.185 9.769 9.160 9.696 33,620 +0.56(+6.13%)
Jan 27, 2003 9.197 9.319 9.136 9.136 16,933 -0.05(-0.53%)
Jan 24, 2003 9.197 9.258 8.941 9.185 17,426 -0.04(-0.40%)
Jan 23, 2003 9.343 9.343 9.221 9.221 8,137 -0.09(-0.91%)
Jan 22, 2003 9.343 9.367 9.270 9.306 6,247 -0.06(-0.65%)
Jan 21, 2003 9.367 9.428 9.282 9.367 18,248 +0.02(+0.26%)
Jan 17, 2003 9.343 9.464 9.124 9.343 18,824 -0.12(-1.29%)
Jan 16, 2003 9.428 9.647 9.319 9.464 42,005 +0.34(+3.73%)
Jan 15, 2003 10.19 10.23 9.124 9.124 62,144 -1.13(-11.03%)
Jan 14, 2003 10.19 10.28 10.17 10.26 2,548 +0.12(+1.20%)
Jan 13, 2003 10.30 10.30 10.12 10.13 4,192 -0.17(-1.65%)
Jan 10, 2003 10.24 10.30 10.12 10.30 3,781 +0.12(+1.20%)
Jan 09, 2003 10.06 10.26 10.06 10.18 3,781 +0.18(+1.82%)
Jan 08, 2003 10.11 10.11 10.000 10.000 6,904 -0.17(-1.67%)
Jan 07, 2003 10.38 10.45 10.06 10.17 10,932 -0.35(-3.35%)
Jan 06, 2003 10.51 10.62 10.51 10.52 13,316 +0.01(+0.12%)
Jan 03, 2003 10.52 10.61 10.49 10.51 21,536 +0.06(+0.58%)
Jan 02, 2003 10.17 10.47 10.17 10.45 6,329 +0.35(+3.49%)
Dec 31, 2002 10.46 10.73 10.10 10.10 35,018 -0.30(-2.92%)
Dec 30, 2002 10.51 10.61 10.40 10.40 20,879 -0.05(-0.47%)
Dec 27, 2002 10.66 10.74 10.32 10.45 20,221 -0.15(-1.38%)
Dec 26, 2002 11.01 11.08 10.46 10.60 17,509 -0.36(-3.33%)
Dec 24, 2002 11.00 11.01 10.95 10.96 657 -0.05(-0.44%)
Dec 23, 2002 10.79 11.02 10.64 11.01 24,496 +0.23(+2.15%)
Dec 20, 2002 10.51 10.86 10.51 10.78 19,399 +0.33(+3.14%)
Dec 19, 2002 10.49 10.54 10.39 10.45 6,000 +0.02(+0.23%)
Dec 18, 2002 10.56 10.64 10.43 10.43 5,754 -0.19(-1.83%)
Dec 17, 2002 10.80 10.89 10.49 10.62 5,918 -0.12(-1.13%)
Dec 16, 2002 10.40 10.74 10.34 10.74 9,617 +0.36(+3.52%)
Dec 13, 2002 10.78 10.78 10.28 10.38 8,384 -0.38(-3.51%)
Dec 12, 2002 10.69 10.89 10.69 10.75 4,521 +0.18(+1.73%)
Dec 11, 2002 10.46 10.63 10.46 10.57 4,356 +0.10(+0.93%)
Dec 10, 2002 10.22 10.54 10.04 10.47 11,343 +0.26(+2.50%)
Dec 09, 2002 10.55 10.58 10.13 10.22 15,042 -0.45(-4.22%)
Dec 06, 2002 10.89 10.95 10.67 10.67 12,330 -0.29(-2.66%)
Dec 05, 2002 11.12 11.12 10.95 10.96 7,233 -0.10(-0.88%)
Dec 04, 2002 11.62 11.67 10.95 11.06 29,510 -0.62(-5.31%)
Dec 03, 2002 11.70 11.74 11.56 11.68 14,878 -0.06(-0.52%)
Dec 02, 2002 11.86 11.86 11.46 11.74 16,029 -0.18(-1.53%)
Nov 29, 2002 11.87 11.92 11.80 11.92 8,549 -0.07(-0.61%)
Nov 27, 2002 11.74 11.99 11.59 11.99 20,139 +0.32(+2.71%)
Nov 26, 2002 11.80 11.86 11.37 11.68 29,346 -0.19(-1.64%)
Nov 25, 2002 11.74 11.92 11.51 11.87 15,289 +0.13(+1.14%)
Nov 22, 2002 11.95 11.95 11.63 11.74 23,345 -0.33(-2.72%)
Nov 21, 2002 12.06 12.13 11.95 12.07 14,056 +0.01(+0.10%)
Nov 20, 2002 11.68 12.06 11.68 12.06 14,549 +0.32(+2.69%)
Nov 19, 2002 11.85 12.01 11.69 11.74 16,686 -0.18(-1.53%)
Nov 18, 2002 12.14 12.14 11.65 11.92 22,030 -0.16(-1.31%)
Nov 15, 2002 12.04 12.12 11.85 12.08 12,576 -0.07(-0.60%)
Nov 14, 2002 11.92 12.15 11.74 12.15 18,824 +0.29(+2.46%)
Nov 13, 2002 11.90 12.04 11.85 11.86 11,426 +0.01(+0.10%)
Nov 12, 2002 11.93 11.99 11.79 11.85 16,358 +0.04(+0.31%)
Nov 11, 2002 12.23 12.23 11.81 11.81 24,167 -0.40(-3.29%)
Nov 08, 2002 12.47 12.47 12.21 12.21 4,685 -0.32(-2.52%)
Nov 07, 2002 12.53 12.53 12.41 12.53 4,356 +0.00(+0.00%)
Nov 06, 2002 12.34 12.58 12.29 12.53 27,455 -0.11(-0.87%)
Nov 05, 2002 12.90 12.90 12.53 12.64 6,165 -0.26(-1.98%)
Nov 04, 2002 13.02 13.02 12.83 12.90 3,863 -0.07(-0.56%)
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.