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

NL Industries (NY: NL )

6.500 -1.380 (-17.51%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2008 7.704 7.890 7.594 7.629 40,178 -0.08(-0.98%)
Apr 29, 2008 7.938 7.938 7.587 7.704 76,972 -0.19(-2.36%)
Apr 28, 2008 7.828 8.028 7.539 7.890 80,865 +0.09(+1.15%)
Apr 25, 2008 7.746 7.987 7.525 7.801 126,262 +0.14(+1.89%)
Apr 24, 2008 7.608 7.856 7.298 7.656 222,374 +0.01(+0.18%)
Apr 23, 2008 7.870 7.870 7.525 7.642 45,315 -0.19(-2.46%)
Apr 22, 2008 8.083 8.131 7.615 7.835 91,945 -0.35(-4.29%)
Apr 21, 2008 7.966 8.207 7.966 8.186 87,729 +0.22(+2.77%)
Apr 18, 2008 7.973 8.007 7.704 7.966 197,581 +0.12(+1.58%)
Apr 17, 2008 7.876 7.897 7.608 7.842 105,924 -0.07(-0.87%)
Apr 16, 2008 7.367 8.062 7.257 7.911 154,233 +0.61(+8.29%)
Apr 15, 2008 7.346 7.374 7.181 7.305 45,813 -0.01(-0.09%)
Apr 14, 2008 7.298 7.367 7.167 7.312 66,680 +0.04(+0.57%)
Apr 11, 2008 7.918 7.918 7.257 7.271 165,006 -0.78(-9.74%)
Apr 10, 2008 7.814 8.083 7.601 8.055 114,306 +0.19(+2.36%)
Apr 09, 2008 8.090 8.138 7.759 7.870 81,626 -0.27(-3.30%)
Apr 08, 2008 8.042 8.138 8.007 8.138 72,040 +0.04(+0.51%)
Apr 07, 2008 8.145 8.166 8.028 8.097 72,330 -0.05(-0.59%)
Apr 04, 2008 8.049 8.200 8.007 8.145 80,609 +0.07(+0.85%)
Apr 03, 2008 7.828 8.097 7.725 8.076 63,471 +0.16(+2.00%)
Apr 02, 2008 7.849 7.966 7.691 7.918 84,888 +0.02(+0.26%)
Apr 01, 2008 7.574 7.897 7.532 7.897 83,514 +0.38(+5.04%)
Mar 31, 2008 7.505 7.746 7.457 7.518 44,444 +0.02(+0.28%)
Mar 28, 2008 7.697 7.753 7.463 7.498 50,689 -0.17(-2.24%)
Mar 27, 2008 7.663 7.814 7.415 7.670 65,940 +0.05(+0.63%)
Mar 26, 2008 7.484 7.697 7.484 7.622 56,499 +0.12(+1.56%)
Mar 25, 2008 7.574 7.704 7.277 7.505 162,817 -0.07(-0.91%)
Mar 24, 2008 7.291 7.635 7.271 7.574 98,038 +0.33(+4.56%)
Mar 21, 2008 7.574 7.746 7.188 7.243 202,032 +0.00(+0.00%)
Mar 20, 2008 7.574 7.746 7.188 7.243 202,032 +0.21(+2.94%)
Mar 19, 2008 7.711 7.711 7.030 7.036 154,247 -0.70(-8.99%)
Mar 18, 2008 6.789 7.746 6.692 7.732 185,069 +1.12(+16.86%)
Mar 17, 2008 6.637 6.837 6.575 6.617 141,515 -0.17(-2.54%)
Mar 14, 2008 7.746 7.821 6.782 6.789 200,725 -0.96(-12.43%)
Mar 13, 2008 7.023 7.780 6.837 7.753 201,524 +0.59(+8.27%)
Mar 12, 2008 7.277 7.484 7.112 7.160 101,473 -0.01(-0.10%)
Mar 11, 2008 6.630 7.291 6.630 7.167 160,202 +0.70(+10.74%)
Mar 10, 2008 6.857 6.857 6.451 6.472 161,364 -0.44(-6.37%)
Mar 07, 2008 6.754 6.975 6.734 6.913 116,630 -0.01(-0.20%)
Mar 06, 2008 7.277 7.333 6.851 6.926 148,147 -0.39(-5.27%)
Mar 05, 2008 7.450 7.450 7.236 7.312 110,529 -0.16(-2.12%)
Mar 04, 2008 7.374 7.560 7.264 7.470 124,327 +0.08(+1.02%)
Mar 03, 2008 7.470 7.470 7.229 7.395 117,501 -0.08(-1.10%)
Feb 29, 2008 7.821 7.863 7.408 7.477 116,484 -0.41(-5.24%)
Feb 28, 2008 7.987 8.117 7.801 7.890 78,576 -0.12(-1.46%)
Feb 27, 2008 7.911 8.152 7.828 8.007 188,089 +0.00(+0.00%)
Feb 26, 2008 7.746 8.055 7.691 8.007 361,364 +0.23(+2.92%)
Feb 25, 2008 7.780 7.780 7.346 7.780 2,508,489 +0.01(+0.18%)
Feb 22, 2008 7.787 7.787 7.429 7.766 665,357 -0.01(-0.09%)
Feb 21, 2008 7.835 7.835 7.615 7.773 787,942 -0.01(-0.18%)
Feb 20, 2008 7.711 7.814 7.574 7.787 699,053 +0.02(+0.27%)
Feb 19, 2008 7.808 7.849 7.587 7.766 624,108 +0.08(+0.98%)
Feb 18, 2008 7.601 7.718 7.450 7.691 0 +0.00(+0.00%)
Feb 15, 2008 7.601 7.718 7.450 7.691 418,880 +0.03(+0.45%)
Feb 14, 2008 7.794 7.890 7.505 7.656 142,047 -0.13(-1.68%)
Feb 13, 2008 7.780 7.849 7.718 7.787 84,676 +0.03(+0.44%)
Feb 12, 2008 7.821 7.821 7.677 7.753 129,411 -0.02(-0.27%)
Feb 11, 2008 7.684 7.780 7.684 7.773 90,776 +0.03(+0.44%)
Feb 08, 2008 7.753 7.821 7.546 7.739 76,252 -0.04(-0.53%)
Feb 07, 2008 7.463 7.780 7.312 7.780 78,721 +0.32(+4.24%)
Feb 06, 2008 7.456 7.794 7.408 7.463 60,856 +0.08(+1.12%)
Feb 05, 2008 7.649 7.808 7.353 7.381 84,386 -0.36(-4.71%)
Feb 04, 2008 7.697 7.787 7.525 7.746 112,853 +0.01(+0.18%)
Feb 01, 2008 7.718 7.794 7.615 7.732 91,067 -0.01(-0.18%)
Jan 31, 2008 7.264 7.870 7.243 7.746 152,525 +0.38(+5.14%)
Jan 30, 2008 7.264 7.532 7.215 7.367 129,847 +0.05(+0.66%)
Jan 29, 2008 7.195 7.346 7.092 7.319 114,887 +0.26(+3.71%)
Jan 28, 2008 6.768 7.119 6.575 7.057 80,511 +0.29(+4.27%)
Jan 25, 2008 6.871 7.098 6.672 6.768 82,207 +0.04(+0.61%)
Jan 24, 2008 6.933 6.933 6.637 6.727 71,023 -0.19(-2.69%)
Jan 23, 2008 6.327 6.913 6.059 6.913 147,711 +0.39(+6.02%)
Jan 22, 2008 5.976 6.541 5.887 6.520 197,385 +0.28(+4.53%)
Jan 21, 2008 6.217 6.362 5.976 6.238 0 +0.00(+0.00%)
Jan 18, 2008 6.217 6.362 5.976 6.238 304,574 +0.03(+0.56%)
Jan 17, 2008 6.734 6.768 6.155 6.203 232,969 -0.49(-7.30%)
Jan 16, 2008 6.775 6.914 6.541 6.692 112,127 -0.14(-2.02%)
Jan 15, 2008 6.830 6.933 6.673 6.830 65,359 -0.06(-0.90%)
Jan 14, 2008 6.851 6.988 6.740 6.892 94,553 +0.14(+2.14%)
Jan 11, 2008 6.816 6.857 6.672 6.747 119,825 -0.15(-2.20%)
Jan 10, 2008 6.906 7.002 6.541 6.899 209,742 -0.10(-1.47%)
Jan 09, 2008 5.914 7.064 5.914 7.002 325,924 +1.05(+17.57%)
Jan 08, 2008 6.630 6.706 5.900 5.956 211,758 -0.65(-9.80%)
Jan 07, 2008 6.678 6.775 6.506 6.603 196,368 +0.03(+0.42%)
Jan 04, 2008 6.417 6.644 6.334 6.575 224,109 +0.13(+2.03%)
Jan 03, 2008 6.940 7.078 6.396 6.444 265,743 -0.42(-6.12%)
Jan 02, 2008 7.801 7.801 6.775 6.864 166,738 -1.01(-12.77%)
Jan 01, 2008 7.367 7.932 7.367 7.870 0 +0.00(+0.00%)
Dec 31, 2007 7.367 7.932 7.367 7.870 109,367 +0.41(+5.54%)
Dec 28, 2007 7.711 7.711 7.298 7.456 79,302 -0.13(-1.72%)
Dec 27, 2007 7.718 7.753 7.505 7.587 114,451 -0.17(-2.22%)
Dec 26, 2007 7.663 7.794 7.663 7.759 78,285 -0.04(-0.53%)
Dec 24, 2007 7.594 7.808 7.422 7.801 94,117 +0.11(+1.43%)
Dec 21, 2007 7.574 7.842 7.505 7.691 225,416 +0.19(+2.48%)
Dec 20, 2007 7.553 7.567 7.154 7.505 220,478 +0.07(+0.93%)
Dec 19, 2007 7.450 7.463 7.140 7.436 112,563 +0.06(+0.75%)
Dec 18, 2007 6.782 7.463 6.672 7.381 160,638 +0.72(+10.86%)
Dec 17, 2007 6.954 7.147 6.658 6.658 127,232 -0.29(-4.16%)
Dec 14, 2007 7.243 7.395 6.913 6.947 104,865 -0.45(-6.05%)
Dec 13, 2007 7.222 7.450 7.174 7.395 72,638 +0.10(+1.32%)
Dec 12, 2007 7.436 7.773 7.222 7.298 82,496 +0.01(+0.19%)
Dec 11, 2007 7.670 7.863 7.243 7.284 135,947 -0.36(-4.77%)
Dec 10, 2007 7.443 7.732 7.408 7.649 107,479 +0.13(+1.74%)
Dec 07, 2007 7.856 7.856 7.470 7.518 82,207 -0.34(-4.29%)
Dec 06, 2007 7.333 7.911 7.195 7.856 178,939 +0.57(+7.85%)
Dec 05, 2007 7.085 7.339 7.009 7.284 159,266 +0.34(+4.96%)
Dec 04, 2007 6.940 7.057 6.857 6.940 127,960 -0.08(-1.08%)
Dec 03, 2007 6.864 7.126 6.830 7.016 193,463 +0.07(+0.99%)
Nov 30, 2007 7.195 7.243 6.906 6.947 84,676 -0.19(-2.61%)
Nov 29, 2007 7.291 7.346 7.002 7.133 81,771 -0.23(-3.18%)
Nov 28, 2007 7.126 7.367 7.050 7.367 119,970 +0.24(+3.38%)
Nov 27, 2007 6.685 7.160 6.637 7.126 161,655 +0.48(+7.25%)
Nov 26, 2007 7.030 7.167 6.617 6.644 342,918 -0.39(-5.58%)
Nov 23, 2007 7.057 7.153 6.947 7.036 55,337 +0.02(+0.29%)
Nov 21, 2007 6.740 7.023 6.740 7.016 94,407 +0.28(+4.09%)
Nov 20, 2007 6.431 6.747 6.403 6.740 259,258 +0.31(+4.82%)
Nov 19, 2007 6.857 6.885 6.286 6.431 188,379 -0.41(-6.04%)
Nov 16, 2007 6.961 7.078 6.747 6.844 86,419 -0.10(-1.49%)
Nov 15, 2007 7.092 7.202 6.789 6.947 79,593 -0.19(-2.70%)
Nov 14, 2007 7.388 7.388 6.975 7.140 82,643 -0.23(-3.17%)
Nov 13, 2007 7.264 7.491 7.140 7.374 111,256 +0.13(+1.81%)
Nov 12, 2007 7.126 7.381 6.906 7.243 151,924 +0.08(+1.15%)
Nov 09, 2007 6.816 7.229 6.727 7.160 102,396 +0.24(+3.48%)
Nov 08, 2007 7.002 7.023 6.727 6.919 138,852 +0.02(+0.30%)
Nov 07, 2007 6.981 7.078 6.892 6.899 177,196 -0.18(-2.53%)
Nov 06, 2007 7.202 7.236 6.954 7.078 263,761 +0.03(+0.39%)
Nov 05, 2007 7.009 7.470 6.981 7.050 133,332 -0.07(-0.97%)
Nov 02, 2007 7.229 7.312 6.995 7.119 75,526 -0.07(-0.96%)
Nov 01, 2007 7.574 7.594 7.092 7.188 104,865 -0.43(-5.61%)
Oct 31, 2007 7.656 7.704 7.518 7.615 60,711 -0.01(-0.09%)
Oct 30, 2007 7.711 7.711 7.574 7.622 92,083 -0.14(-1.77%)
Oct 29, 2007 7.759 7.849 7.608 7.759 63,035 +0.05(+0.63%)
Oct 26, 2007 7.498 7.821 7.367 7.711 136,237 +0.25(+3.42%)
Oct 25, 2007 7.429 7.498 7.250 7.456 95,279 +0.08(+1.12%)
Oct 24, 2007 7.443 7.567 7.209 7.374 108,786 -0.11(-1.47%)
Oct 23, 2007 7.408 7.753 7.250 7.484 153,666 +0.12(+1.59%)
Oct 22, 2007 7.229 7.615 7.229 7.367 140,159 -0.01(-0.09%)
Oct 19, 2007 8.131 8.131 7.374 7.374 209,730 -0.78(-9.54%)
Oct 18, 2007 7.932 8.193 7.932 8.152 104,574 +0.19(+2.33%)
Oct 17, 2007 8.228 8.331 7.808 7.966 179,810 -0.20(-2.45%)
Oct 16, 2007 7.759 8.200 7.759 8.166 87,000 +0.41(+5.24%)
Oct 15, 2007 8.427 8.510 7.656 7.759 141,466 -0.73(-8.60%)
Oct 12, 2007 8.234 8.503 8.083 8.489 199,563 +0.25(+3.01%)
Oct 11, 2007 8.262 8.386 8.193 8.241 91,938 -0.01(-0.17%)
Oct 10, 2007 8.255 8.393 8.131 8.255 67,683 +0.00(+0.00%)
Oct 09, 2007 8.124 8.379 8.124 8.255 113,579 +0.13(+1.61%)
Oct 08, 2007 7.918 8.124 7.890 8.124 207,552 +0.17(+2.08%)
Oct 05, 2007 7.918 8.028 7.780 7.959 182,715 +0.09(+1.14%)
Oct 04, 2007 8.028 8.028 7.739 7.870 42,701 -0.13(-1.64%)
Oct 03, 2007 7.994 8.042 7.863 8.000 118,663 -0.05(-0.60%)
Oct 02, 2007 7.849 8.076 7.766 8.049 122,149 +0.16(+2.01%)
Oct 01, 2007 7.753 7.973 7.629 7.890 185,765 +0.09(+1.15%)
Sep 28, 2007 7.787 7.897 7.718 7.801 127,668 +0.00(+0.00%)
Sep 27, 2007 7.725 7.842 7.580 7.801 183,006 +0.11(+1.43%)
Sep 26, 2007 7.656 7.821 7.401 7.691 250,979 +0.19(+2.57%)
Sep 25, 2007 7.305 7.553 7.305 7.498 163,688 +0.13(+1.78%)
Sep 24, 2007 7.395 7.512 7.305 7.367 167,900 -0.04(-0.56%)
Sep 21, 2007 7.450 7.450 7.298 7.408 121,423 -0.01(-0.19%)
Sep 20, 2007 7.367 7.443 7.277 7.422 205,518 +0.06(+0.75%)
Sep 19, 2007 7.284 7.408 7.181 7.367 237,181 +0.14(+1.90%)
Sep 18, 2007 7.154 7.360 7.050 7.229 390,558 +0.04(+0.57%)
Sep 17, 2007 7.140 7.333 7.057 7.188 398,836 +0.03(+0.38%)
Sep 14, 2007 6.988 7.188 6.968 7.160 429,047 +0.10(+1.46%)
Sep 13, 2007 7.167 7.181 7.030 7.057 62,018 -0.10(-1.35%)
Sep 12, 2007 7.277 7.277 7.043 7.154 55,192 -0.14(-1.89%)
Sep 11, 2007 7.305 7.326 7.036 7.291 71,169 +0.04(+0.57%)
Sep 10, 2007 7.098 7.326 7.023 7.250 63,180 +0.12(+1.74%)
Sep 07, 2007 7.229 7.250 7.092 7.126 67,537 -0.22(-3.00%)
Sep 06, 2007 7.450 7.484 7.188 7.346 56,789 -0.10(-1.30%)
Sep 05, 2007 7.505 7.677 7.291 7.443 93,681 -0.09(-1.19%)
Sep 04, 2007 7.188 7.560 7.119 7.532 82,643 +0.34(+4.69%)
Aug 31, 2007 7.346 7.491 7.167 7.195 58,823 -0.02(-0.29%)
Aug 30, 2007 7.505 7.808 7.105 7.215 82,788 -0.37(-4.90%)
Aug 29, 2007 7.539 7.739 7.105 7.587 57,951 +0.15(+2.04%)
Aug 28, 2007 7.346 7.567 7.154 7.436 69,861 -0.04(-0.55%)
Aug 27, 2007 7.553 7.746 7.470 7.477 49,818 -0.08(-1.00%)
Aug 24, 2007 7.429 7.553 7.236 7.553 59,113 +0.14(+1.86%)
Aug 23, 2007 7.814 7.897 7.291 7.415 91,067 -0.34(-4.35%)
Aug 22, 2007 7.918 7.994 7.587 7.753 69,861 -0.11(-1.40%)
Aug 21, 2007 7.532 8.021 7.525 7.863 46,187 +0.21(+2.70%)
Aug 20, 2007 7.656 7.684 7.271 7.656 87,436 -0.03(-0.45%)
Aug 17, 2007 7.987 8.241 7.539 7.691 258,677 +0.12(+1.64%)
Aug 16, 2007 6.913 7.677 6.892 7.567 128,975 +0.63(+9.03%)
Aug 15, 2007 6.926 7.298 6.809 6.940 116,920 +0.01(+0.20%)
Aug 14, 2007 7.209 7.264 6.906 6.926 106,898 -0.27(-3.73%)
Aug 13, 2007 8.407 8.592 7.188 7.195 270,732 -1.29(-15.18%)
Aug 10, 2007 8.882 9.185 7.952 8.482 349,454 -0.48(-5.38%)
Aug 09, 2007 7.677 9.040 7.642 8.964 485,111 -0.02(-0.23%)
Aug 08, 2007 7.023 9.116 6.988 8.985 620,913 +1.99(+28.44%)
Aug 07, 2007 6.472 7.105 6.362 6.995 182,279 +0.04(+0.59%)
Aug 06, 2007 6.706 6.968 6.582 6.954 139,723 +0.34(+5.10%)
Aug 03, 2007 6.651 6.734 6.610 6.617 126,942 -0.10(-1.44%)
Aug 02, 2007 6.637 6.713 6.617 6.713 112,272 +0.03(+0.52%)
Aug 01, 2007 6.678 6.837 6.534 6.678 136,964 -0.11(-1.62%)
Jul 31, 2007 7.126 7.215 6.740 6.789 104,720 -0.03(-0.40%)
Jul 30, 2007 6.589 6.919 6.334 6.816 149,600 +0.23(+3.56%)
Jul 27, 2007 6.623 6.947 6.507 6.582 117,065 +0.05(+0.74%)
Jul 26, 2007 6.892 6.968 6.444 6.534 174,872 -0.45(-6.41%)
Jul 25, 2007 7.078 7.229 6.940 6.981 66,230 +0.00(+0.00%)
Jul 24, 2007 7.071 7.222 6.940 6.981 108,060 -0.17(-2.31%)
Jul 23, 2007 7.222 7.236 7.112 7.147 57,806 -0.05(-0.67%)
Jul 20, 2007 7.463 7.463 7.092 7.195 79,593 -0.28(-3.78%)
Jul 19, 2007 7.567 7.608 7.264 7.477 108,641 +0.00(+0.00%)
Jul 18, 2007 7.160 7.505 7.140 7.477 114,596 +0.31(+4.32%)
Jul 17, 2007 7.133 7.291 7.126 7.167 52,432 +0.01(+0.19%)
Jul 16, 2007 7.298 7.298 7.023 7.154 108,786 -0.06(-0.76%)
Jul 13, 2007 7.160 7.359 7.078 7.209 88,452 +0.04(+0.58%)
Jul 12, 2007 7.043 7.202 6.961 7.167 72,911 +0.20(+2.87%)
Jul 11, 2007 7.016 7.092 6.919 6.968 85,838 -0.06(-0.88%)
Jul 10, 2007 7.229 7.271 6.968 7.030 84,240 -0.20(-2.76%)
Jul 09, 2007 7.277 7.305 7.160 7.229 48,365 -0.06(-0.85%)
Jul 06, 2007 7.305 7.312 7.209 7.291 73,928 -0.03(-0.47%)
Jul 05, 2007 6.981 7.326 6.961 7.326 115,322 +0.33(+4.72%)
Jul 03, 2007 7.064 7.098 6.981 6.995 32,679 -0.02(-0.29%)
Jul 02, 2007 6.968 7.140 6.899 7.016 88,598 +0.12(+1.70%)
Jun 29, 2007 6.940 6.954 6.844 6.899 133,187 -0.03(-0.40%)
Jun 28, 2007 7.023 7.023 6.789 6.926 85,693 -0.05(-0.69%)
Jun 27, 2007 7.071 7.133 6.830 6.975 213,361 -0.21(-2.97%)
Jun 26, 2007 7.078 7.401 7.078 7.188 136,528 +0.11(+1.56%)
Jun 25, 2007 7.126 7.209 7.030 7.078 113,725 +0.02(+0.29%)
Jun 22, 2007 7.209 7.539 6.995 7.057 293,681 -0.14(-2.01%)
Jun 21, 2007 7.023 7.229 7.023 7.202 102,541 +0.14(+1.95%)
Jun 20, 2007 7.436 7.436 7.057 7.064 142,192 -0.32(-4.38%)
Jun 19, 2007 7.436 7.484 7.388 7.388 97,167 -0.21(-2.72%)
Jun 18, 2007 7.615 7.697 7.505 7.594 72,185 -0.02(-0.27%)
Jun 15, 2007 7.463 8.007 7.277 7.615 326,070 +0.32(+4.44%)
Jun 14, 2007 7.195 7.339 7.195 7.291 25,562 +0.10(+1.34%)
Jun 13, 2007 7.057 7.264 7.016 7.195 41,975 +0.12(+1.65%)
Jun 12, 2007 7.119 7.160 7.057 7.078 69,861 -0.10(-1.34%)
Jun 11, 2007 7.133 7.326 7.119 7.174 48,656 -0.07(-0.95%)
Jun 08, 2007 7.229 7.333 7.167 7.243 33,405 -0.07(-0.94%)
Jun 07, 2007 7.642 7.642 7.160 7.312 145,097 -0.22(-2.93%)
Jun 06, 2007 7.491 7.574 7.470 7.532 69,280 +0.04(+0.55%)
Jun 05, 2007 7.470 7.539 7.353 7.491 93,536 +0.02(+0.28%)
Jun 04, 2007 7.374 7.491 7.284 7.470 41,248 +0.06(+0.84%)
Jun 01, 2007 7.298 7.574 7.264 7.408 59,113 +0.04(+0.56%)
May 31, 2007 7.443 7.443 7.154 7.367 112,127 -0.06(-0.74%)
May 30, 2007 7.229 7.484 7.133 7.422 91,357 +0.18(+2.47%)
May 29, 2007 7.381 7.477 7.140 7.243 96,441 -0.07(-0.94%)
May 25, 2007 7.395 7.443 7.277 7.312 76,542 -0.02(-0.28%)
May 24, 2007 7.450 7.587 7.264 7.333 180,391 -0.23(-3.01%)
May 23, 2007 7.691 7.691 7.518 7.560 51,996 -0.12(-1.52%)
May 22, 2007 7.574 7.746 7.539 7.677 152,940 +0.14(+1.92%)
May 21, 2007 7.333 7.539 7.326 7.532 93,826 +0.22(+3.01%)
May 18, 2007 7.277 7.360 7.195 7.312 58,968 +0.03(+0.47%)
May 17, 2007 7.298 7.305 7.133 7.277 120,406 -0.06(-0.75%)
May 16, 2007 7.271 7.339 7.050 7.333 191,488 +0.07(+0.95%)
May 15, 2007 7.615 7.615 7.243 7.264 122,584 -0.34(-4.52%)
May 14, 2007 8.062 8.117 7.580 7.608 82,062 -0.49(-6.04%)
May 11, 2007 7.787 8.200 7.787 8.097 91,938 +0.32(+4.16%)
May 10, 2007 8.393 8.393 7.725 7.773 87,290 -0.62(-7.38%)
May 09, 2007 8.317 8.400 8.104 8.393 31,808 +0.08(+0.91%)
May 08, 2007 8.379 8.379 8.097 8.317 49,818 -0.06(-0.74%)
May 07, 2007 8.262 8.503 8.221 8.379 37,472 +0.04(+0.50%)
May 04, 2007 8.303 8.448 8.276 8.338 40,087 -0.14(-1.62%)
May 03, 2007 8.241 8.475 8.186 8.475 68,409 +0.25(+3.01%)
May 02, 2007 8.117 8.537 8.049 8.228 134,930 +0.07(+0.84%)
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.