Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

7.040 -0.210 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2010 5.917 5.972 5.882 5.924 44,518 -0.03(-0.58%)
Mar 30, 2010 5.917 5.965 5.841 5.958 32,388 +0.01(+0.23%)
Mar 29, 2010 5.910 5.993 5.841 5.945 61,550 +0.10(+1.77%)
Mar 26, 2010 5.765 5.910 5.765 5.841 37,465 +0.18(+3.17%)
Mar 25, 2010 5.779 5.834 5.662 5.662 27,091 -0.16(-2.73%)
Mar 24, 2010 5.958 6.021 5.807 5.820 25,323 -0.08(-1.40%)
Mar 23, 2010 5.827 5.931 5.696 5.903 94,473 +0.12(+2.15%)
Mar 22, 2010 5.772 5.807 5.592 5.779 51,291 +0.19(+3.33%)
Mar 19, 2010 5.592 5.655 5.461 5.592 67,091 +0.03(+0.62%)
Mar 18, 2010 5.282 5.586 5.268 5.558 46,969 +0.22(+4.14%)
Mar 17, 2010 5.399 5.412 5.282 5.337 39,278 -0.07(-1.28%)
Mar 16, 2010 5.558 5.627 5.337 5.406 72,205 -0.25(-4.40%)
Mar 15, 2010 5.620 5.682 5.551 5.655 80,270 -0.03(-0.61%)
Mar 12, 2010 5.641 5.710 5.496 5.689 60,359 +0.06(+0.98%)
Mar 11, 2010 5.537 5.634 5.323 5.634 73,034 +0.04(+0.74%)
Mar 10, 2010 5.800 5.800 5.558 5.592 94,100 -0.22(-3.80%)
Mar 09, 2010 5.993 5.993 5.641 5.813 59,154 -0.18(-3.00%)
Mar 08, 2010 6.076 6.179 5.910 5.993 53,705 -0.03(-0.52%)
Mar 05, 2010 5.983 6.126 5.840 6.024 74,030 +0.09(+1.49%)
Mar 04, 2010 5.670 5.942 5.670 5.936 43,829 +0.26(+4.56%)
Mar 03, 2010 5.561 5.745 5.527 5.677 90,934 +0.13(+2.33%)
Mar 02, 2010 5.098 5.554 5.098 5.548 130,472 +0.44(+8.67%)
Mar 01, 2010 4.962 5.126 4.921 5.105 49,888 +0.19(+3.88%)
Feb 26, 2010 5.030 5.078 4.908 4.915 45,990 -0.10(-1.90%)
Feb 25, 2010 4.921 5.044 4.861 5.010 37,975 +0.01(+0.14%)
Feb 24, 2010 5.098 5.105 4.969 5.003 47,402 -0.10(-1.87%)
Feb 23, 2010 4.983 5.194 4.901 5.098 85,996 +0.13(+2.60%)
Feb 22, 2010 4.887 5.023 4.887 4.969 50,479 +0.12(+2.38%)
Feb 19, 2010 4.806 4.915 4.806 4.853 24,679 +0.05(+0.99%)
Feb 18, 2010 4.703 4.833 4.676 4.806 11,660 +0.08(+1.73%)
Feb 17, 2010 4.758 4.758 4.649 4.724 14,260 -0.03(-0.72%)
Feb 16, 2010 4.731 4.765 4.629 4.758 22,233 +0.08(+1.75%)
Feb 12, 2010 4.588 4.676 4.676 4.676 23,065 +0.05(+1.03%)
Feb 11, 2010 4.588 4.637 4.499 4.629 27,422 +0.03(+0.74%)
Feb 10, 2010 4.629 4.649 4.561 4.595 40,691 -0.04(-0.88%)
Feb 09, 2010 4.615 4.642 4.540 4.635 21,045 +0.10(+2.10%)
Feb 08, 2010 4.567 4.608 4.533 4.540 19,133 -0.02(-0.45%)
Feb 05, 2010 4.581 4.581 4.465 4.561 28,195 -0.01(-0.15%)
Feb 04, 2010 4.458 4.731 4.424 4.567 117,114 +0.08(+1.82%)
Feb 03, 2010 4.561 4.561 4.431 4.486 38,286 -0.11(-2.37%)
Feb 02, 2010 4.561 4.690 4.479 4.595 73,603 +0.03(+0.75%)
Feb 01, 2010 4.642 4.683 4.561 4.561 43,550 -0.05(-1.18%)
Jan 29, 2010 4.642 4.642 4.595 4.615 28,700 +0.01(+0.15%)
Jan 28, 2010 4.772 4.772 4.608 4.608 25,625 -0.17(-3.56%)
Jan 27, 2010 4.765 4.819 4.663 4.778 43,845 +0.00(+0.00%)
Jan 26, 2010 4.860 4.901 4.765 4.778 21,995 -0.09(-1.82%)
Jan 25, 2010 4.819 4.908 4.819 4.867 43,892 +0.09(+1.85%)
Jan 22, 2010 4.853 4.915 4.778 4.778 45,749 -0.07(-1.40%)
Jan 21, 2010 4.983 5.044 4.846 4.846 78,537 -0.14(-2.73%)
Jan 20, 2010 5.037 5.105 4.901 4.983 44,720 -0.07(-1.48%)
Jan 19, 2010 4.976 5.064 4.915 5.057 25,145 +0.10(+2.06%)
Jan 15, 2010 5.051 4.955 4.955 4.955 68,754 -0.05(-1.09%)
Jan 14, 2010 4.983 5.064 4.880 5.010 28,625 +0.02(+0.41%)
Jan 13, 2010 5.003 5.072 4.976 4.989 42,647 -0.01(-0.14%)
Jan 12, 2010 4.874 5.132 4.874 4.996 57,905 +0.10(+1.94%)
Jan 11, 2010 4.983 5.071 4.894 4.901 37,170 -0.07(-1.37%)
Jan 08, 2010 4.996 5.071 4.887 4.969 50,546 -0.03(-0.68%)
Jan 07, 2010 4.819 5.023 4.819 5.003 106,075 +0.16(+3.23%)
Jan 06, 2010 4.894 5.051 4.840 4.846 49,895 -0.07(-1.39%)
Jan 05, 2010 4.983 4.983 4.901 4.915 24,916 -0.08(-1.63%)
Jan 04, 2010 4.785 5.030 4.785 4.996 54,867 +0.27(+5.76%)
Dec 31, 2009 4.806 4.724 4.724 4.724 26,591 -0.08(-1.70%)
Dec 30, 2009 4.799 4.819 4.765 4.806 32,460 +0.00(+0.00%)
Dec 29, 2009 4.826 4.826 4.785 4.806 21,750 +0.00(+0.00%)
Dec 28, 2009 4.799 4.826 4.799 4.806 30,296 -0.02(-0.42%)
Dec 24, 2009 4.819 4.833 4.796 4.826 12,904 +0.01(+0.28%)
Dec 23, 2009 4.785 4.833 4.731 4.812 19,665 +0.03(+0.71%)
Dec 22, 2009 4.765 4.812 4.724 4.778 18,236 +0.01(+0.14%)
Dec 21, 2009 4.792 4.833 4.656 4.772 41,792 -0.01(-0.14%)
Dec 18, 2009 4.615 4.826 4.615 4.778 149,934 +0.22(+4.78%)
Dec 17, 2009 4.608 4.656 4.554 4.561 28,765 -0.07(-1.47%)
Dec 16, 2009 4.710 4.710 4.567 4.629 23,660 -0.03(-0.58%)
Dec 15, 2009 4.697 4.764 4.642 4.656 82,431 -0.04(-0.87%)
Dec 14, 2009 4.649 4.697 4.561 4.697 69,696 +0.04(+0.88%)
Dec 11, 2009 4.669 4.669 4.561 4.656 41,455 +0.01(+0.29%)
Dec 10, 2009 4.738 4.799 4.615 4.642 30,196 -0.11(-2.29%)
Dec 09, 2009 4.710 4.819 4.527 4.751 39,254 +0.02(+0.43%)
Dec 08, 2009 4.812 4.819 4.731 4.731 25,878 -0.14(-2.80%)
Dec 07, 2009 4.792 4.962 4.751 4.867 70,281 +0.12(+2.44%)
Dec 04, 2009 4.765 4.765 4.629 4.751 53,913 +0.18(+3.87%)
Dec 03, 2009 4.676 4.744 4.561 4.574 52,264 -0.10(-2.04%)
Dec 02, 2009 4.690 4.751 4.554 4.669 66,148 -0.01(-0.15%)
Dec 01, 2009 4.697 4.765 4.608 4.676 40,935 +0.03(+0.73%)
Nov 30, 2009 4.520 4.682 4.520 4.642 49,333 +0.09(+1.94%)
Nov 27, 2009 4.561 4.649 4.554 4.554 23,301 -0.05(-1.18%)
Nov 25, 2009 4.642 4.685 4.588 4.608 14,838 -0.02(-0.44%)
Nov 24, 2009 4.697 4.697 4.601 4.629 31,951 -0.08(-1.73%)
Nov 23, 2009 4.683 4.812 4.676 4.710 31,737 +0.10(+2.22%)
Nov 20, 2009 4.635 4.738 4.574 4.608 28,794 -0.03(-0.59%)
Nov 19, 2009 4.765 4.765 4.629 4.635 30,127 -0.19(-3.95%)
Nov 18, 2009 4.935 4.968 4.697 4.826 40,782 -0.12(-2.48%)
Nov 17, 2009 4.921 4.996 4.874 4.949 16,543 +0.00(+0.00%)
Nov 16, 2009 4.874 5.064 4.840 4.949 42,573 +0.12(+2.54%)
Nov 13, 2009 4.731 4.826 4.703 4.826 15,590 +0.05(+1.00%)
Nov 12, 2009 4.812 4.846 4.744 4.778 39,482 -0.04(-0.85%)
Nov 11, 2009 4.710 4.833 4.690 4.819 51,290 +0.14(+2.91%)
Nov 10, 2009 4.615 4.690 4.561 4.683 50,946 +0.05(+1.18%)
Nov 09, 2009 4.567 4.656 4.499 4.629 96,681 +0.10(+2.10%)
Nov 06, 2009 4.608 4.629 4.458 4.533 123,628 -0.08(-1.77%)
Nov 05, 2009 4.322 4.615 4.261 4.615 232,050 +0.37(+8.65%)
Nov 04, 2009 4.411 4.438 4.207 4.247 80,021 -0.14(-3.11%)
Nov 03, 2009 4.125 4.520 4.057 4.384 79,915 +0.22(+5.23%)
Nov 02, 2009 4.247 4.316 3.642 4.166 123,679 -0.05(-1.29%)
Oct 30, 2009 4.356 4.445 4.200 4.220 53,495 -0.17(-3.88%)
Oct 29, 2009 4.411 4.479 4.288 4.390 75,216 +0.04(+0.94%)
Oct 28, 2009 4.445 4.527 4.350 4.350 25,401 -0.10(-2.14%)
Oct 27, 2009 4.397 4.561 4.397 4.445 23,663 +0.07(+1.56%)
Oct 26, 2009 4.458 4.595 4.377 4.377 17,395 -0.09(-1.98%)
Oct 23, 2009 4.506 4.539 4.458 4.465 50,210 -0.17(-3.67%)
Oct 22, 2009 4.513 4.649 4.438 4.635 39,222 +0.07(+1.49%)
Oct 21, 2009 4.697 4.758 4.540 4.567 38,949 -0.17(-3.59%)
Oct 20, 2009 4.703 4.792 4.683 4.738 49,698 -0.05(-1.00%)
Oct 19, 2009 4.724 4.812 4.676 4.785 33,854 +0.09(+1.88%)
Oct 16, 2009 4.697 4.765 4.663 4.697 28,809 -0.03(-0.58%)
Oct 15, 2009 4.840 4.853 4.724 4.724 46,340 -0.17(-3.48%)
Oct 14, 2009 4.806 4.894 4.789 4.894 28,690 +0.14(+2.86%)
Oct 13, 2009 4.649 4.833 4.635 4.758 41,203 +0.12(+2.49%)
Oct 12, 2009 4.643 4.778 4.642 4.642 54,738 +0.02(+0.44%)
Oct 09, 2009 4.595 4.642 4.540 4.622 20,782 +0.03(+0.59%)
Oct 08, 2009 4.574 4.676 4.533 4.595 41,007 +0.07(+1.66%)
Oct 07, 2009 4.567 4.588 4.424 4.520 48,576 -0.05(-1.19%)
Oct 06, 2009 4.588 4.717 4.492 4.574 45,789 +0.01(+0.30%)
Oct 05, 2009 4.520 4.649 4.479 4.561 51,607 +0.09(+1.98%)
Oct 02, 2009 4.431 4.656 4.431 4.472 27,588 +0.01(+0.31%)
Oct 01, 2009 4.554 4.601 4.445 4.458 36,958 -0.10(-2.24%)
Sep 30, 2009 4.663 4.663 4.499 4.561 33,136 -0.10(-2.19%)
Sep 29, 2009 4.710 4.860 4.642 4.663 39,500 -0.04(-0.87%)
Sep 28, 2009 4.595 4.765 4.547 4.703 63,426 +0.12(+2.67%)
Sep 25, 2009 4.622 4.629 4.513 4.581 55,331 -0.04(-0.88%)
Sep 24, 2009 4.635 4.867 4.601 4.622 35,555 +0.02(+0.44%)
Sep 23, 2009 4.819 4.921 4.527 4.601 60,688 -0.17(-3.57%)
Sep 22, 2009 4.853 4.908 4.656 4.772 50,067 -0.02(-0.43%)
Sep 21, 2009 4.806 4.867 4.669 4.792 65,002 -0.05(-0.98%)
Sep 18, 2009 4.561 4.880 4.561 4.840 94,488 +0.30(+6.60%)
Sep 17, 2009 4.513 4.554 4.438 4.540 63,082 +0.01(+0.15%)
Sep 16, 2009 4.513 4.561 4.424 4.533 31,994 +0.01(+0.30%)
Sep 15, 2009 4.452 4.574 4.370 4.520 41,925 -0.02(-0.45%)
Sep 14, 2009 4.452 4.622 4.452 4.540 55,369 -0.01(-0.30%)
Sep 11, 2009 4.588 4.690 4.527 4.554 60,106 -0.02(-0.45%)
Sep 10, 2009 4.486 4.574 4.472 4.574 26,254 +0.08(+1.82%)
Sep 09, 2009 4.540 4.540 4.397 4.492 37,725 -0.03(-0.75%)
Sep 08, 2009 4.554 4.588 4.458 4.527 25,783 -0.01(-0.30%)
Sep 04, 2009 4.561 4.608 4.492 4.540 26,203 -0.01(-0.30%)
Sep 03, 2009 4.615 4.656 4.452 4.554 79,350 -0.05(-1.04%)
Sep 02, 2009 4.492 4.635 4.431 4.601 40,386 -0.07(-1.46%)
Sep 01, 2009 4.669 4.853 4.574 4.669 44,216 +0.00(+0.00%)
Aug 31, 2009 4.724 4.826 4.601 4.669 49,964 -0.13(-2.70%)
Aug 28, 2009 5.160 5.160 4.663 4.799 50,418 -0.05(-1.12%)
Aug 27, 2009 4.853 4.928 4.642 4.853 23,278 -0.03(-0.56%)
Aug 26, 2009 4.962 4.989 4.778 4.880 77,002 -0.07(-1.51%)
Aug 25, 2009 4.969 5.071 4.833 4.955 55,938 -0.01(-0.27%)
Aug 24, 2009 4.697 4.976 4.574 4.969 63,633 +0.27(+5.80%)
Aug 21, 2009 4.703 4.710 4.533 4.697 40,162 +0.05(+1.17%)
Aug 20, 2009 4.629 4.649 4.499 4.642 25,467 -0.01(-0.29%)
Aug 19, 2009 4.567 4.656 4.567 4.656 22,274 +0.03(+0.74%)
Aug 18, 2009 4.601 4.683 4.547 4.622 49,214 +0.06(+1.34%)
Aug 17, 2009 4.472 4.561 4.424 4.561 39,635 +0.07(+1.51%)
Aug 14, 2009 4.656 4.656 4.472 4.492 19,263 -0.18(-3.79%)
Aug 13, 2009 4.561 4.697 4.527 4.669 20,307 +0.12(+2.69%)
Aug 12, 2009 4.574 4.588 4.520 4.547 39,252 -0.03(-0.74%)
Aug 11, 2009 4.595 4.595 4.438 4.581 52,552 -0.05(-1.17%)
Aug 10, 2009 4.799 4.799 4.533 4.635 62,496 -0.20(-4.22%)
Aug 07, 2009 4.561 4.860 4.506 4.840 74,271 +0.36(+8.05%)
Aug 06, 2009 4.622 4.751 4.431 4.479 74,211 -0.14(-2.95%)
Aug 05, 2009 4.615 4.846 4.554 4.615 96,706 -0.02(-0.44%)
Aug 04, 2009 4.758 4.778 4.615 4.635 44,110 -0.08(-1.73%)
Aug 03, 2009 4.629 4.792 4.492 4.717 83,337 +0.07(+1.46%)
Jul 31, 2009 4.799 4.799 4.547 4.649 37,158 -0.16(-3.26%)
Jul 30, 2009 4.731 4.819 4.656 4.806 35,239 +0.16(+3.52%)
Jul 29, 2009 4.567 4.724 4.492 4.642 46,970 +0.05(+1.04%)
Jul 28, 2009 4.656 4.683 4.527 4.595 28,718 -0.03(-0.74%)
Jul 27, 2009 4.697 4.717 4.582 4.629 28,177 -0.10(-2.16%)
Jul 24, 2009 4.792 4.792 4.513 4.731 49,007 -0.06(-1.28%)
Jul 23, 2009 4.710 4.935 4.690 4.792 53,683 +0.05(+1.15%)
Jul 22, 2009 4.370 4.806 4.356 4.738 111,366 +0.29(+6.58%)
Jul 21, 2009 4.486 4.559 4.261 4.445 35,216 -0.05(-1.21%)
Jul 20, 2009 4.758 4.853 4.166 4.499 235,858 -0.24(-5.03%)
Jul 17, 2009 4.826 4.874 4.710 4.738 58,362 -0.08(-1.69%)
Jul 16, 2009 4.697 4.826 4.608 4.819 48,514 +0.10(+2.02%)
Jul 15, 2009 4.697 4.846 4.649 4.724 39,407 +0.11(+2.36%)
Jul 14, 2009 4.901 4.942 4.540 4.615 54,356 -0.35(-7.00%)
Jul 13, 2009 4.499 4.962 4.499 4.962 47,718 +0.56(+12.85%)
Jul 10, 2009 4.527 4.615 4.363 4.397 69,016 -0.18(-3.87%)
Jul 09, 2009 4.765 4.860 4.567 4.574 38,292 -0.20(-4.14%)
Jul 08, 2009 4.785 5.030 4.744 4.772 70,012 +0.01(+0.29%)
Jul 07, 2009 4.989 4.989 4.751 4.758 66,643 -0.23(-4.64%)
Jul 06, 2009 4.799 5.030 4.731 4.989 72,391 +0.09(+1.81%)
Jul 02, 2009 5.105 5.139 4.901 4.901 65,894 -0.31(-5.88%)
Jul 01, 2009 5.085 5.302 4.915 5.207 102,143 +0.18(+3.66%)
Jun 30, 2009 5.173 5.343 4.983 5.023 113,948 -0.13(-2.51%)
Jun 29, 2009 4.969 5.527 4.874 5.153 103,217 +0.20(+3.98%)
Jun 26, 2009 4.792 5.017 4.601 4.955 297,431 +0.12(+2.54%)
Jun 25, 2009 4.690 4.833 4.656 4.833 70,945 +0.23(+5.03%)
Jun 24, 2009 4.622 4.765 4.595 4.601 62,461 +0.01(+0.30%)
Jun 23, 2009 5.037 5.112 4.547 4.588 142,472 -0.42(-8.42%)
Jun 22, 2009 5.221 5.309 5.010 5.010 130,743 -0.21(-4.04%)
Jun 19, 2009 5.337 5.432 5.207 5.221 143,111 -0.02(-0.39%)
Jun 18, 2009 5.377 5.445 5.200 5.241 27,844 -0.16(-2.90%)
Jun 17, 2009 5.105 5.405 5.105 5.398 60,195 +0.31(+6.02%)
Jun 16, 2009 5.425 5.425 5.091 5.091 84,362 -0.31(-5.79%)
Jun 15, 2009 5.343 5.418 5.194 5.405 40,863 +0.06(+1.15%)
Jun 12, 2009 5.561 5.616 5.262 5.343 62,264 -0.16(-2.97%)
Jun 11, 2009 5.180 5.622 5.180 5.507 163,513 +0.34(+6.59%)
Jun 10, 2009 5.275 5.309 5.091 5.166 91,680 -0.08(-1.56%)
Jun 09, 2009 5.398 5.398 5.200 5.248 61,919 -0.10(-1.91%)
Jun 08, 2009 5.085 5.507 5.051 5.350 145,449 +0.09(+1.68%)
Jun 05, 2009 5.268 5.337 5.214 5.262 78,239 +0.03(+0.52%)
Jun 04, 2009 5.044 5.377 5.044 5.234 96,292 +0.21(+4.20%)
Jun 03, 2009 5.051 5.173 4.962 5.023 88,823 +0.00(+0.00%)
Jun 02, 2009 4.983 5.200 4.942 5.023 110,523 +0.09(+1.79%)
Jun 01, 2009 5.350 5.656 4.806 4.935 405,223 -0.25(-4.73%)
May 29, 2009 5.786 5.854 4.731 5.180 536,782 -0.49(-8.64%)
May 28, 2009 5.690 5.949 5.575 5.670 47,630 +0.07(+1.34%)
May 27, 2009 5.704 5.806 5.561 5.595 68,635 -0.10(-1.79%)
May 26, 2009 5.616 6.065 5.616 5.697 93,656 +0.09(+1.58%)
May 22, 2009 6.004 6.004 5.582 5.609 96,960 -0.35(-5.83%)
May 21, 2009 6.269 6.480 5.874 5.956 100,120 -0.33(-5.30%)
May 20, 2009 6.875 6.936 6.269 6.289 107,259 -0.52(-7.69%)
May 19, 2009 7.038 7.195 6.773 6.814 35,588 -0.16(-2.25%)
May 18, 2009 6.705 6.977 6.671 6.970 33,786 +0.35(+5.35%)
May 15, 2009 6.643 6.854 6.603 6.616 42,279 -0.03(-0.41%)
May 14, 2009 6.514 6.841 6.507 6.643 43,998 +0.14(+2.20%)
May 13, 2009 6.746 6.800 6.446 6.500 51,810 -0.33(-4.88%)
May 12, 2009 6.868 7.059 6.752 6.834 44,420 +0.01(+0.20%)
May 11, 2009 6.698 6.970 6.582 6.820 29,980 +0.01(+0.20%)
May 08, 2009 6.834 7.059 6.807 6.807 47,330 +0.12(+1.73%)
May 07, 2009 6.582 6.916 6.562 6.691 73,705 -0.16(-2.38%)
May 06, 2009 7.324 7.324 6.841 6.854 62,709 -0.44(-6.06%)
May 05, 2009 8.127 8.127 7.106 7.297 56,315 -0.93(-11.26%)
May 04, 2009 8.161 8.454 7.841 8.223 50,740 +0.13(+1.60%)
May 01, 2009 8.216 8.468 7.930 8.093 53,045 -0.15(-1.82%)
Apr 30, 2009 8.781 9.087 8.243 8.243 65,619 -0.50(-5.76%)
Apr 29, 2009 8.332 8.890 8.332 8.747 29,708 +0.37(+4.47%)
Apr 28, 2009 8.046 8.570 7.909 8.372 42,845 +0.22(+2.76%)
Apr 27, 2009 8.297 8.338 7.971 8.148 70,307 -0.35(-4.09%)
Apr 24, 2009 8.059 8.726 8.046 8.495 83,857 +0.54(+6.76%)
Apr 23, 2009 8.114 8.168 7.889 7.957 25,856 -0.17(-2.09%)
Apr 22, 2009 8.093 8.502 7.991 8.127 70,517 -0.12(-1.49%)
Apr 21, 2009 7.692 8.508 7.692 8.250 29,200 +0.52(+6.78%)
Apr 20, 2009 7.889 7.889 7.487 7.726 30,806 -0.39(-4.86%)
Apr 17, 2009 8.046 8.148 7.487 8.120 33,565 +0.10(+1.27%)
Apr 16, 2009 7.739 8.059 7.535 8.018 42,898 +0.33(+4.25%)
Apr 15, 2009 7.794 7.807 7.487 7.692 33,942 -0.19(-2.42%)
Apr 14, 2009 7.869 8.059 7.780 7.882 16,393 -0.14(-1.70%)
Apr 13, 2009 8.005 8.018 7.556 8.018 27,178 +0.02(+0.26%)
Apr 09, 2009 8.025 8.127 7.685 7.998 38,489 +0.41(+5.38%)
Apr 08, 2009 7.236 7.916 7.181 7.590 62,662 +0.40(+5.59%)
Apr 07, 2009 7.692 7.692 7.038 7.188 54,257 -0.60(-7.69%)
Apr 06, 2009 7.869 7.991 7.502 7.787 23,419 -0.12(-1.55%)
Apr 03, 2009 7.508 8.005 7.508 7.909 40,023 +0.36(+4.78%)
Apr 02, 2009 7.317 7.746 6.746 7.549 54,226 +0.33(+4.62%)
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.