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

NL Industries (NY: NL )

7.880 -0.730 (-8.48%)
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 (%)
Apr 29, 2022 6.137 6.271 6.101 6.173 14,375 -0.02(-0.29%)
Apr 28, 2022 6.191 6.200 6.083 6.191 13,664 -0.03(-0.43%)
Apr 27, 2022 6.065 6.316 6.065 6.218 6,573 +0.10(+1.61%)
Apr 26, 2022 6.191 6.280 6.074 6.119 20,388 -0.13(-2.15%)
Apr 25, 2022 6.191 6.406 6.182 6.254 17,543 +0.05(+0.87%)
Apr 22, 2022 6.388 6.550 6.173 6.200 21,866 -0.15(-2.40%)
Apr 21, 2022 6.720 6.819 6.316 6.352 25,486 -0.31(-4.58%)
Apr 20, 2022 6.478 6.818 6.424 6.657 53,753 +0.23(+3.63%)
Apr 19, 2022 6.370 6.621 6.343 6.424 39,930 +0.09(+1.42%)
Apr 18, 2022 6.325 6.370 6.303 6.334 8,471 +0.01(+0.14%)
Apr 14, 2022 6.280 6.415 6.280 6.325 12,386 +0.06(+1.00%)
Apr 13, 2022 6.263 6.325 6.236 6.263 9,333 +0.09(+1.45%)
Apr 12, 2022 6.245 6.406 6.092 6.173 12,960 -0.04(-0.58%)
Apr 11, 2022 6.298 6.327 6.191 6.209 16,552 -0.11(-1.70%)
Apr 08, 2022 6.289 6.416 6.217 6.316 20,460 +0.02(+0.28%)
Apr 07, 2022 6.263 6.378 6.179 6.298 9,985 +0.13(+2.18%)
Apr 06, 2022 6.303 6.303 6.151 6.164 15,928 -0.14(-2.28%)
Apr 05, 2022 6.254 6.460 6.147 6.307 22,520 +0.04(+0.57%)
Apr 04, 2022 6.164 6.487 6.029 6.271 29,139 +0.18(+2.95%)
Apr 01, 2022 6.361 6.473 6.056 6.092 16,497 -0.36(-5.56%)
Mar 31, 2022 6.469 6.509 6.388 6.451 21,139 -0.02(-0.28%)
Mar 30, 2022 6.496 6.505 6.356 6.469 19,235 -0.09(-1.37%)
Mar 29, 2022 6.639 6.674 6.379 6.559 23,814 -0.08(-1.22%)
Mar 28, 2022 6.370 6.684 6.361 6.639 25,980 +0.28(+4.37%)
Mar 25, 2022 6.442 6.460 6.280 6.361 12,477 -0.04(-0.70%)
Mar 24, 2022 6.460 6.460 6.165 6.406 30,551 +0.10(+1.56%)
Mar 23, 2022 6.280 6.370 6.204 6.307 26,322 -0.01(-0.14%)
Mar 22, 2022 6.209 6.370 6.058 6.316 17,601 +0.13(+2.03%)
Mar 21, 2022 6.191 6.191 6.011 6.191 18,596 +0.09(+1.47%)
Mar 18, 2022 6.191 6.191 5.850 6.101 65,274 -0.09(-1.45%)
Mar 17, 2022 5.904 6.191 5.904 6.191 20,950 +0.24(+4.07%)
Mar 16, 2022 5.931 5.975 5.901 5.949 10,427 +0.22(+3.76%)
Mar 15, 2022 5.706 5.939 5.679 5.733 12,527 -0.02(-0.31%)
Mar 14, 2022 5.886 5.979 5.437 5.751 24,276 -0.18(-3.03%)
Mar 11, 2022 5.975 6.119 5.841 5.931 14,265 +0.05(+0.92%)
Mar 10, 2022 5.770 6.034 5.681 5.877 23,688 -0.08(-1.34%)
Mar 09, 2022 6.028 6.028 5.806 5.957 18,110 +0.11(+1.82%)
Mar 08, 2022 5.841 5.957 5.673 5.850 25,427 +0.12(+2.17%)
Mar 07, 2022 6.116 6.116 5.602 5.726 39,906 -0.38(-6.25%)
Mar 04, 2022 6.081 6.161 5.983 6.108 9,410 +0.02(+0.29%)
Mar 03, 2022 6.028 6.099 5.912 6.090 16,579 +0.15(+2.54%)
Mar 02, 2022 5.539 5.992 5.539 5.939 11,217 +0.29(+5.19%)
Mar 01, 2022 5.646 5.779 5.602 5.646 87,334 -0.02(-0.31%)
Feb 28, 2022 5.681 5.770 5.513 5.664 35,470 -0.06(-1.09%)
Feb 25, 2022 5.575 5.788 5.557 5.726 9,153 +0.19(+3.37%)
Feb 24, 2022 5.282 5.655 5.282 5.539 39,400 +0.12(+2.30%)
Feb 23, 2022 5.344 5.602 5.344 5.415 25,621 +0.04(+0.66%)
Feb 22, 2022 5.460 5.628 5.326 5.380 32,077 -0.05(-0.98%)
Feb 18, 2022 5.433 0 +0.01(+0.16%)
Feb 17, 2022 5.371 5.468 5.344 5.424 19,971 -0.05(-0.97%)
Feb 16, 2022 5.264 5.495 5.264 5.477 20,172 +0.20(+3.87%)
Feb 15, 2022 5.211 5.282 5.113 5.273 31,706 +0.28(+5.69%)
Feb 14, 2022 5.690 5.690 4.918 4.989 91,300 -0.58(-10.37%)
Feb 11, 2022 5.690 5.744 5.566 5.566 8,645 -0.03(-0.48%)
Feb 10, 2022 5.690 5.850 5.584 5.593 13,718 -0.15(-2.63%)
Feb 09, 2022 5.673 5.868 5.637 5.744 17,699 +0.11(+1.89%)
Feb 08, 2022 5.655 5.681 5.593 5.637 8,747 -0.05(-0.94%)
Feb 07, 2022 5.699 5.877 5.548 5.690 19,765 +0.00(+0.00%)
Feb 04, 2022 5.681 5.717 5.575 5.690 7,108 +0.01(+0.16%)
Feb 03, 2022 6.019 5.681 5.681 15,413 -0.40(-6.57%)
Feb 02, 2022 6.134 6.192 5.770 6.081 36,689 -0.05(-0.87%)
Feb 01, 2022 5.761 6.232 5.610 6.134 31,348 +0.36(+6.31%)
Jan 31, 2022 5.708 5.912 5.700 5.770 11,521 +0.09(+1.56%)
Jan 28, 2022 6.010 6.010 5.575 5.681 13,353 -0.22(-3.76%)
Jan 27, 2022 6.064 6.064 5.735 5.903 7,456 +0.06(+1.06%)
Jan 26, 2022 6.108 6.161 5.797 5.841 12,657 -0.07(-1.20%)
Jan 25, 2022 5.699 5.965 5.593 5.912 17,051 +0.15(+2.62%)
Jan 24, 2022 5.681 5.850 5.681 5.761 31,382 -0.01(-0.15%)
Jan 21, 2022 5.983 6.099 5.770 5.770 35,799 -0.29(-4.83%)
Jan 20, 2022 6.116 6.285 6.054 6.063 8,700 +0.05(+0.89%)
Jan 19, 2022 6.099 6.316 5.952 6.010 20,509 -0.25(-3.97%)
Jan 18, 2022 6.392 6.485 6.223 6.258 16,570 -0.12(-1.81%)
Jan 14, 2022 6.374 0 +0.04(+0.56%)
Jan 13, 2022 6.454 6.523 6.250 6.338 21,510 +0.01(+0.14%)
Jan 12, 2022 6.614 6.649 6.303 6.329 37,722 -0.32(-4.81%)
Jan 11, 2022 6.587 6.685 6.516 6.649 10,774 +0.12(+1.77%)
Jan 10, 2022 6.543 6.543 6.383 6.534 19,482 +0.00(+0.00%)
Jan 07, 2022 6.649 6.747 6.525 6.534 23,391 -0.17(-2.52%)
Jan 06, 2022 6.587 6.756 6.534 6.702 13,032 +0.12(+1.75%)
Jan 05, 2022 6.711 6.711 6.543 6.587 13,730 -0.12(-1.85%)
Jan 04, 2022 6.614 6.756 6.543 6.711 9,359 +0.11(+1.61%)
Jan 03, 2022 6.569 6.764 6.471 6.605 19,543 +0.04(+0.54%)
Dec 31, 2021 6.622 6.622 6.569 6.569 11,033 +0.04(+0.68%)
Dec 30, 2021 6.489 6.587 6.471 6.525 13,068 +0.12(+1.80%)
Dec 29, 2021 6.347 6.436 6.307 6.409 16,944 +0.13(+2.12%)
Dec 28, 2021 6.285 6.418 6.250 6.276 14,491 -0.04(-0.70%)
Dec 27, 2021 6.258 6.258 6.250 6.321 26,120 +0.03(+0.42%)
Dec 23, 2021 6.170 6.321 6.170 6.294 9,134 +0.09(+1.43%)
Dec 22, 2021 6.258 6.515 6.081 6.205 17,313 -0.02(-0.29%)
Dec 21, 2021 6.232 6.471 6.125 6.223 33,780 +0.09(+1.45%)
Dec 20, 2021 6.338 6.338 5.899 6.134 33,192 -0.27(-4.16%)
Dec 17, 2021 6.454 6.782 6.294 6.400 109,943 +0.01(+0.14%)
Dec 16, 2021 6.525 6.525 6.214 6.392 29,057 -0.06(-0.96%)
Dec 15, 2021 5.930 6.454 5.930 6.454 59,260 +0.45(+7.54%)
Dec 14, 2021 6.063 6.364 5.886 6.001 152,269 -0.10(-1.60%)
Dec 13, 2021 6.258 6.383 6.010 6.099 27,934 -0.11(-1.72%)
Dec 10, 2021 6.037 6.294 5.965 6.205 24,461 +0.15(+2.49%)
Dec 09, 2021 6.294 6.383 6.037 6.054 22,124 -0.23(-3.67%)
Dec 08, 2021 6.152 6.356 6.019 6.285 22,531 +0.07(+1.14%)
Dec 07, 2021 5.681 6.285 5.642 6.214 62,968 +0.61(+10.94%)
Dec 06, 2021 5.158 5.681 5.158 5.602 29,179 +0.34(+6.41%)
Dec 03, 2021 5.397 5.406 5.158 5.264 15,085 -0.06(-1.17%)
Dec 02, 2021 5.149 5.412 5.149 5.326 28,736 +0.15(+2.92%)
Dec 01, 2021 5.495 5.495 4.927 5.175 97,715 -0.23(-4.27%)
Nov 30, 2021 5.521 5.521 5.521 5.406 29,211 -0.12(-2.23%)
Nov 29, 2021 5.485 5.564 5.423 5.529 17,583 +0.07(+1.29%)
Nov 26, 2021 5.538 5.665 5.380 5.459 11,595 -0.23(-4.02%)
Nov 24, 2021 5.811 5.846 5.652 5.688 18,251 -0.11(-1.97%)
Nov 23, 2021 5.714 5.855 5.655 5.802 20,373 +0.15(+2.64%)
Nov 22, 2021 5.661 5.846 5.455 5.652 34,081 +0.06(+1.10%)
Nov 19, 2021 5.696 5.759 5.591 5.591 52,552 -0.23(-3.93%)
Nov 18, 2021 6.373 5.832 5.771 5.819 112,005 -0.54(-8.44%)
Nov 17, 2021 6.584 6.742 6.320 6.356 76,161 -0.13(-2.03%)
Nov 16, 2021 6.039 6.558 5.934 6.487 89,382 +0.50(+8.37%)
Nov 15, 2021 6.092 6.092 5.934 5.986 11,986 -0.11(-1.73%)
Nov 12, 2021 6.074 6.241 5.983 6.092 25,887 -0.03(-0.43%)
Nov 11, 2021 5.925 6.153 5.925 6.118 81,657 +0.20(+3.42%)
Nov 10, 2021 5.890 5.916 14,798 -0.01(-0.15%)
Nov 09, 2021 5.837 6.101 5.837 5.925 46,368 +0.09(+1.51%)
Nov 08, 2021 5.670 5.837 5.661 5.837 12,324 +0.16(+2.79%)
Nov 05, 2021 5.380 5.740 5.274 5.679 66,914 +0.34(+6.42%)
Nov 04, 2021 5.292 5.389 5.169 5.336 25,299 +0.11(+2.02%)
Nov 03, 2021 5.353 5.380 5.081 5.230 19,164 -0.03(-0.50%)
Nov 02, 2021 5.213 5.318 5.151 5.257 21,245 +0.00(+0.00%)
Nov 01, 2021 5.116 5.380 5.072 5.257 37,009 +0.18(+3.64%)
Oct 29, 2021 4.844 5.143 4.844 5.072 16,730 -0.07(-1.37%)
Oct 28, 2021 5.204 5.274 5.134 5.143 13,222 +0.06(+1.21%)
Oct 27, 2021 5.178 5.217 5.055 5.081 16,460 -0.15(-2.86%)
Oct 26, 2021 5.283 5.230 20,337 -0.10(-1.82%)
Oct 25, 2021 5.143 5.345 5.069 5.327 19,002 +0.15(+2.89%)
Oct 22, 2021 5.345 5.345 5.166 5.178 27,864 -0.20(-3.76%)
Oct 21, 2021 5.380 5.485 5.292 5.380 14,226 +0.04(+0.66%)
Oct 20, 2021 5.292 5.389 5.274 5.345 17,237 +0.14(+2.70%)
Oct 19, 2021 5.266 5.274 5.186 5.204 13,153 -0.06(-1.17%)
Oct 18, 2021 5.266 5.371 5.266 5.266 26,432 -0.01(-0.17%)
Oct 15, 2021 5.529 5.529 5.266 5.274 22,537 -0.19(-3.54%)
Oct 14, 2021 5.529 5.535 5.468 5.468 15,805 +0.02(+0.32%)
Oct 13, 2021 5.433 5.489 5.380 5.450 13,037 +0.06(+1.14%)
Oct 12, 2021 5.310 5.459 5.310 5.389 10,644 +0.04(+0.66%)
Oct 11, 2021 5.547 5.604 5.353 5.353 10,216 -0.23(-4.09%)
Oct 08, 2021 5.767 5.837 5.538 5.582 34,311 -0.19(-3.35%)
Oct 07, 2021 5.099 5.837 5.099 5.775 72,353 +0.64(+12.50%)
Oct 06, 2021 5.230 5.336 5.063 5.134 19,079 -0.14(-2.67%)
Oct 05, 2021 5.450 5.450 5.239 5.274 30,374 -0.17(-3.07%)
Oct 04, 2021 5.591 5.610 5.380 5.441 29,770 -0.18(-3.13%)
Oct 01, 2021 5.116 5.819 5.099 5.617 51,932 +0.55(+10.94%)
Sep 30, 2021 5.125 5.147 5.059 5.063 14,372 -0.07(-1.37%)
Sep 29, 2021 5.160 5.214 5.134 5.134 17,493 -0.06(-1.18%)
Sep 28, 2021 5.186 5.266 5.151 5.195 15,554 -0.01(-0.17%)
Sep 27, 2021 5.222 5.301 5.160 5.204 41,356 +0.04(+0.68%)
Sep 24, 2021 5.160 5.266 5.143 5.169 20,759 -0.03(-0.51%)
Sep 23, 2021 5.266 5.318 5.186 5.195 23,982 +0.01(+0.17%)
Sep 22, 2021 5.274 5.345 5.143 5.186 30,233 -0.08(-1.50%)
Sep 21, 2021 5.274 5.318 5.107 5.266 40,634 +0.00(+0.00%)
Sep 20, 2021 5.222 5.310 5.222 5.266 35,412 -0.13(-2.44%)
Sep 17, 2021 5.652 5.652 5.345 5.397 68,207 -0.25(-4.51%)
Sep 16, 2021 5.397 5.670 5.397 5.652 41,689 +0.25(+4.72%)
Sep 15, 2021 5.292 5.433 5.230 5.397 37,585 +0.11(+1.99%)
Sep 14, 2021 5.371 5.406 5.239 5.292 25,758 -0.07(-1.31%)
Sep 13, 2021 5.248 5.415 5.248 5.362 39,007 +0.11(+2.18%)
Sep 10, 2021 5.406 5.418 5.239 5.248 50,310 -0.15(-2.77%)
Sep 09, 2021 5.767 5.767 5.397 5.397 41,443 -0.33(-5.68%)
Sep 08, 2021 5.635 5.758 5.600 5.723 36,211 +0.05(+0.93%)
Sep 07, 2021 5.714 5.830 5.624 5.670 30,581 -0.04(-0.62%)
Sep 03, 2021 5.863 5.863 5.578 5.705 46,729 -0.12(-2.11%)
Sep 02, 2021 5.819 5.951 5.767 5.828 13,219 -0.11(-1.92%)
Sep 01, 2021 6.022 6.039 5.775 5.942 39,272 -0.02(-0.29%)
Aug 31, 2021 5.768 5.969 5.763 5.960 29,000 +0.12(+2.09%)
Aug 30, 2021 5.934 5.934 5.707 5.838 39,105 -0.08(-1.33%)
Aug 27, 2021 5.742 6.021 5.733 5.916 100,417 +0.25(+4.46%)
Aug 26, 2021 5.751 5.882 5.664 5.664 29,971 -0.03(-0.46%)
Aug 25, 2021 5.786 5.821 5.673 5.690 17,962 +0.07(+1.24%)
Aug 24, 2021 5.577 5.664 5.577 5.620 23,890 +0.01(+0.16%)
Aug 23, 2021 5.472 5.664 5.472 5.612 26,344 +0.14(+2.55%)
Aug 20, 2021 5.551 5.620 5.385 5.472 45,797 -0.14(-2.48%)
Aug 19, 2021 5.490 5.664 5.274 5.612 136,917 +0.15(+2.71%)
Aug 18, 2021 5.472 5.707 5.446 5.463 29,204 +0.07(+1.29%)
Aug 17, 2021 5.315 5.420 5.293 5.394 19,264 +0.12(+2.31%)
Aug 16, 2021 5.307 5.307 5.202 5.272 23,029 -0.13(-2.42%)
Aug 13, 2021 5.446 5.707 5.376 5.402 58,707 +0.11(+2.14%)
Aug 12, 2021 5.603 5.603 5.254 5.289 19,537 -0.15(-2.72%)
Aug 11, 2021 5.524 5.620 5.368 5.437 23,597 -0.02(-0.32%)
Aug 10, 2021 5.577 5.585 5.419 5.455 21,286 -0.15(-2.64%)
Aug 09, 2021 5.551 5.803 5.516 5.603 47,935 -0.05(-0.92%)
Aug 06, 2021 5.254 5.908 5.254 5.655 127,870 +0.49(+9.44%)
Aug 05, 2021 5.228 5.293 4.540 5.167 70,251 +0.04(+0.85%)
Aug 04, 2021 5.150 5.228 5.054 5.124 15,567 -0.10(-2.00%)
Aug 03, 2021 5.080 5.333 4.984 5.228 42,281 +0.10(+2.04%)
Aug 02, 2021 5.280 5.350 5.089 5.124 31,654 -0.13(-2.49%)
Jul 30, 2021 5.185 5.315 5.185 5.254 15,352 +0.04(+0.84%)
Jul 29, 2021 5.341 5.411 5.202 5.211 32,373 -0.11(-2.13%)
Jul 28, 2021 5.280 5.420 5.280 5.324 16,348 -0.01(-0.16%)
Jul 27, 2021 5.385 5.536 5.224 5.333 20,426 -0.16(-2.86%)
Jul 26, 2021 5.394 5.567 5.394 5.490 10,466 +0.06(+1.12%)
Jul 23, 2021 5.324 5.429 5.324 5.429 10,290 +0.10(+1.80%)
Jul 22, 2021 5.568 5.668 5.333 5.333 20,588 -0.27(-4.82%)
Jul 21, 2021 5.446 5.725 5.446 5.603 29,805 +0.13(+2.39%)
Jul 20, 2021 5.490 5.864 5.472 5.472 36,509 +0.00(+0.00%)
Jul 19, 2021 5.481 5.655 5.341 5.472 57,950 +0.01(+0.16%)
Jul 16, 2021 5.821 5.890 5.446 5.463 32,324 -0.26(-4.57%)
Jul 15, 2021 5.821 5.821 5.655 5.725 18,102 -0.09(-1.50%)
Jul 14, 2021 5.916 5.916 5.638 5.812 12,207 -0.01(-0.15%)
Jul 13, 2021 6.035 6.035 5.655 5.821 19,369 -0.10(-1.62%)
Jul 12, 2021 5.943 5.951 5.790 5.916 27,916 +0.15(+2.57%)
Jul 09, 2021 5.681 5.829 5.681 5.768 12,912 +0.18(+3.28%)
Jul 08, 2021 5.620 5.699 5.490 5.585 36,993 -0.04(-0.77%)
Jul 07, 2021 6.091 6.100 5.472 5.629 59,307 -0.39(-6.51%)
Jul 06, 2021 5.568 6.579 5.533 6.021 213,303 +0.55(+10.03%)
Jul 02, 2021 5.498 5.568 5.446 5.472 22,747 -0.03(-0.48%)
Jul 01, 2021 5.603 5.803 5.490 5.498 40,430 -0.17(-2.92%)
Jun 30, 2021 5.960 5.960 5.664 5.664 26,861 -0.24(-4.13%)
Jun 29, 2021 5.890 6.012 5.838 5.908 22,586 -0.03(-0.44%)
Jun 28, 2021 6.091 6.091 5.882 5.934 39,350 -0.24(-3.81%)
Jun 25, 2021 6.335 6.439 6.012 6.169 139,217 -0.15(-2.34%)
Jun 24, 2021 6.295 6.404 6.261 6.317 17,851 -0.07(-1.09%)
Jun 23, 2021 6.335 6.544 6.335 6.387 33,697 +0.07(+1.10%)
Jun 22, 2021 6.561 6.561 6.239 6.317 23,481 -0.18(-2.81%)
Jun 21, 2021 6.457 6.561 6.378 6.500 39,303 +0.02(+0.27%)
Jun 18, 2021 6.404 6.596 6.291 6.483 51,234 -0.04(-0.67%)
Jun 17, 2021 6.474 6.657 6.448 6.526 27,265 -0.03(-0.53%)
Jun 16, 2021 6.596 6.648 6.474 6.561 35,410 -0.08(-1.18%)
Jun 15, 2021 6.727 6.736 6.579 6.640 25,929 -0.13(-1.93%)
Jun 14, 2021 6.718 6.865 6.544 6.770 29,210 +0.06(+0.91%)
Jun 11, 2021 6.640 6.709 6.374 6.709 23,301 +0.30(+4.62%)
Jun 10, 2021 6.300 6.622 6.300 6.413 23,205 -0.13(-2.00%)
Jun 09, 2021 6.492 6.949 6.481 6.544 88,960 +0.03(+0.54%)
Jun 08, 2021 6.605 6.605 6.393 6.509 29,109 -0.03(-0.40%)
Jun 07, 2021 6.282 6.579 6.230 6.535 37,302 +0.23(+3.59%)
Jun 04, 2021 6.553 6.587 6.256 6.309 43,522 -0.31(-4.74%)
Jun 03, 2021 6.467 6.648 6.406 6.622 38,654 +0.16(+2.41%)
Jun 02, 2021 6.432 6.544 6.354 6.467 29,404 +0.03(+0.54%)
Jun 01, 2021 6.294 6.527 6.276 6.432 29,972 +0.17(+2.76%)
May 28, 2021 6.276 6.294 6.199 6.259 18,016 -0.01(-0.14%)
May 27, 2021 6.423 6.579 6.229 6.268 19,122 -0.09(-1.36%)
May 26, 2021 6.406 6.410 6.311 6.354 21,314 -0.17(-2.65%)
May 25, 2021 6.570 6.767 6.354 6.527 50,534 -0.04(-0.66%)
May 24, 2021 6.570 6.838 6.397 6.570 61,793 +0.17(+2.70%)
May 21, 2021 6.449 6.484 6.121 6.397 17,466 +0.05(+0.82%)
May 20, 2021 6.302 6.372 6.116 6.346 17,370 +0.15(+2.37%)
May 19, 2021 6.337 6.435 6.104 6.199 18,782 -0.22(-3.50%)
May 18, 2021 6.640 6.640 6.351 6.423 11,366 -0.18(-2.75%)
May 17, 2021 6.657 6.665 6.419 6.605 24,829 -0.05(-0.78%)
May 14, 2021 6.389 6.709 6.330 6.657 29,563 +0.33(+5.19%)
May 13, 2021 6.173 6.346 6.121 6.328 28,009 +0.16(+2.66%)
May 12, 2021 6.121 6.216 6.052 6.164 28,292 +0.03(+0.42%)
May 11, 2021 5.879 6.259 5.836 6.138 33,605 +0.06(+1.00%)
May 10, 2021 6.155 6.229 6.017 6.078 26,733 -0.07(-1.13%)
May 07, 2021 6.207 6.207 5.923 6.147 30,410 -0.09(-1.39%)
May 06, 2021 6.674 6.681 6.095 6.233 36,357 -0.42(-6.36%)
May 05, 2021 6.622 6.683 6.432 6.657 49,449 +0.03(+0.52%)
May 04, 2021 6.380 6.698 6.380 6.622 53,504 +0.25(+3.93%)
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.