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 (%)
Aug 31, 2010 5.358 5.470 5.344 5.358 426 -0.09(-1.68%)
Aug 30, 2010 5.583 5.716 5.414 5.449 55,831 -0.18(-3.25%)
Aug 27, 2010 5.632 5.653 5.393 5.632 36,081 +0.18(+3.35%)
Aug 26, 2010 5.667 5.709 5.449 5.449 213 -0.22(-3.85%)
Aug 25, 2010 5.695 5.723 5.555 5.667 211 -0.13(-2.30%)
Aug 24, 2010 6.040 6.061 5.794 5.801 859 -0.42(-6.78%)
Aug 23, 2010 6.574 6.673 6.138 6.223 113,653 -0.29(-4.43%)
Aug 20, 2010 6.314 6.532 6.300 6.511 69,934 +0.09(+1.42%)
Aug 19, 2010 7.228 7.228 6.307 6.419 736 -0.81(-11.19%)
Aug 18, 2010 7.137 7.348 7.066 7.228 3,128 +0.11(+1.48%)
Aug 17, 2010 6.947 7.256 6.898 7.123 510 +0.20(+2.84%)
Aug 16, 2010 6.792 7.024 6.687 6.926 78,242 +0.12(+1.76%)
Aug 13, 2010 6.806 6.961 6.665 6.806 68,657 -0.06(-0.92%)
Aug 12, 2010 6.891 7.200 6.792 6.869 63,996 -0.12(-1.71%)
Aug 11, 2010 7.010 7.207 6.848 6.989 925 -0.13(-1.88%)
Aug 10, 2010 6.968 7.333 6.644 7.123 117,289 +0.11(+1.50%)
Aug 09, 2010 6.785 7.094 6.785 7.017 91,909 +0.26(+3.85%)
Aug 06, 2010 6.757 6.757 6.567 6.757 82,133 +0.06(+0.84%)
Aug 05, 2010 6.349 6.743 6.349 6.701 83,295 +0.32(+4.96%)
Aug 04, 2010 6.201 6.511 5.976 6.384 127,230 +0.25(+4.01%)
Aug 03, 2010 6.258 6.258 6.068 6.138 26,951 -0.09(-1.47%)
Aug 02, 2010 5.976 6.230 5.913 6.230 69,461 +0.28(+4.73%)
Jul 30, 2010 5.948 5.962 5.843 5.948 60,846 +0.08(+1.44%)
Jul 29, 2010 5.913 5.927 5.808 5.864 76,950 +0.06(+0.97%)
Jul 28, 2010 5.808 5.955 5.773 5.808 342 -0.11(-1.90%)
Jul 27, 2010 5.913 5.962 5.787 5.920 53,253 +0.02(+0.36%)
Jul 26, 2010 5.737 5.899 5.519 5.899 112,893 +0.15(+2.69%)
Jul 23, 2010 5.470 5.758 5.365 5.744 87,822 +0.20(+3.55%)
Jul 22, 2010 5.449 5.548 5.273 5.548 79,654 +0.20(+3.68%)
Jul 21, 2010 5.337 5.477 5.266 5.351 66,117 +0.04(+0.66%)
Jul 20, 2010 5.133 5.316 5.098 5.316 77,198 +0.15(+2.86%)
Jul 19, 2010 4.901 5.231 4.866 5.168 79,974 +0.27(+5.45%)
Jul 16, 2010 4.901 5.105 4.823 4.901 102,390 -0.22(-4.39%)
Jul 15, 2010 5.259 5.266 5.048 5.126 75,005 -0.14(-2.67%)
Jul 14, 2010 5.189 5.266 5.098 5.266 63,166 +0.07(+1.35%)
Jul 13, 2010 5.196 5.238 4.957 5.196 839 +0.15(+3.07%)
Jul 12, 2010 5.076 5.182 5.041 5.041 50,683 +0.00(+0.00%)
Jul 09, 2010 5.041 5.048 4.915 5.041 30,528 +0.07(+1.41%)
Jul 08, 2010 4.971 4.971 4.732 4.971 254 +0.27(+5.68%)
Jul 07, 2010 4.619 4.704 4.500 4.704 123,362 +0.11(+2.45%)
Jul 06, 2010 4.591 4.598 4.507 4.591 429 +0.10(+2.19%)
Jul 02, 2010 4.493 4.500 4.247 4.493 56,389 +0.13(+3.06%)
Jul 01, 2010 4.289 4.380 4.275 4.359 62,254 +0.07(+1.64%)
Jun 30, 2010 4.289 4.352 4.254 4.289 672 +0.02(+0.49%)
Jun 29, 2010 4.324 4.528 4.205 4.268 75,199 -0.15(-3.34%)
Jun 25, 2010 4.416 4.732 4.387 4.416 415,651 -0.21(-4.56%)
Jun 24, 2010 4.711 4.739 4.626 4.626 37,712 -0.15(-3.24%)
Jun 23, 2010 4.690 4.837 4.641 4.781 31,609 +0.07(+1.49%)
Jun 22, 2010 4.711 4.837 4.690 4.711 247 -0.12(-2.47%)
Jun 21, 2010 4.753 4.837 4.753 4.830 44,546 +0.13(+2.84%)
Jun 18, 2010 4.697 4.746 4.479 4.697 36,693 -0.01(-0.30%)
Jun 17, 2010 4.690 4.725 4.641 4.711 15,846 +0.03(+0.60%)
Jun 16, 2010 4.725 4.788 4.648 4.683 45,994 -0.03(-0.60%)
Jun 15, 2010 4.711 4.746 4.605 4.711 430 +0.04(+0.75%)
Jun 14, 2010 4.894 4.971 4.655 4.676 73,696 -0.10(-2.06%)
Jun 11, 2010 4.690 4.781 4.577 4.774 29,018 +0.04(+0.89%)
Jun 10, 2010 4.732 4.732 4.570 4.732 401 +0.15(+3.22%)
Jun 09, 2010 4.725 4.830 4.563 4.584 69,146 -0.07(-1.51%)
Jun 08, 2010 4.837 4.866 4.591 4.655 43,798 -0.13(-2.72%)
Jun 07, 2010 5.040 5.040 4.785 4.785 69,196 -0.21(-4.28%)
Jun 04, 2010 4.999 5.220 4.992 4.999 61,567 -0.31(-5.85%)
Jun 03, 2010 5.309 5.378 5.206 5.309 56,784 -0.01(-0.26%)
Jun 02, 2010 5.323 5.447 5.185 5.323 71,136 -0.09(-1.66%)
Jun 01, 2010 5.413 5.523 4.778 5.413 356 +0.63(+13.13%)
May 28, 2010 4.785 5.151 4.785 4.785 92,837 -0.33(-6.48%)
May 27, 2010 4.792 5.123 4.716 5.116 52,118 +0.44(+9.45%)
May 26, 2010 4.674 4.819 4.550 4.674 357 +0.10(+2.27%)
May 25, 2010 4.591 4.640 4.488 4.571 90,039 -0.13(-2.79%)
May 24, 2010 4.874 4.985 4.695 4.702 66,732 -0.17(-3.54%)
May 21, 2010 4.612 4.999 4.605 4.874 82,225 +0.24(+5.22%)
May 20, 2010 4.833 4.833 4.619 4.633 106,288 -0.30(-6.02%)
May 19, 2010 5.082 5.144 4.861 4.930 36,435 -0.18(-3.51%)
May 18, 2010 5.296 5.427 5.061 5.109 31,399 -0.10(-1.99%)
May 17, 2010 5.406 5.454 5.144 5.213 47,608 -0.10(-1.95%)
May 14, 2010 5.316 5.572 5.265 5.316 42,864 -0.26(-4.58%)
May 13, 2010 5.620 5.724 5.503 5.572 55,193 -0.08(-1.47%)
May 12, 2010 5.323 5.675 5.227 5.655 100,688 +0.37(+7.06%)
May 11, 2010 5.309 5.461 5.254 5.282 56,382 +0.00(+0.00%)
May 10, 2010 5.372 5.392 5.206 5.282 64,338 +0.46(+9.44%)
May 07, 2010 4.874 4.985 4.826 4.826 84,764 -0.08(-1.55%)
May 06, 2010 5.517 5.579 4.902 4.902 88,633 -0.64(-11.47%)
May 05, 2010 5.876 5.910 5.523 5.537 80,331 -0.37(-6.20%)
May 04, 2010 6.110 6.110 5.869 5.903 85,201 -0.26(-4.15%)
May 03, 2010 5.903 6.179 5.903 6.159 103,302 +0.30(+5.06%)
Apr 30, 2010 5.903 5.952 5.834 5.862 53,555 -0.06(-0.93%)
Apr 29, 2010 5.938 5.965 5.876 5.917 44,730 +0.03(+0.47%)
Apr 28, 2010 5.903 5.952 5.876 5.889 19,386 +0.02(+0.35%)
Apr 27, 2010 5.869 6.034 5.841 5.869 104,355 +0.01(+0.12%)
Apr 26, 2010 5.841 5.952 5.820 5.862 51,970 +0.00(+0.00%)
Apr 23, 2010 5.848 5.869 5.744 5.862 18,585 -0.01(-0.24%)
Apr 22, 2010 5.800 5.903 5.737 5.876 24,461 +0.04(+0.71%)
Apr 21, 2010 5.841 5.869 5.779 5.834 16,654 -0.01(-0.12%)
Apr 20, 2010 5.793 5.841 5.766 5.841 7,210 +0.09(+1.56%)
Apr 19, 2010 5.827 5.931 5.655 5.751 25,071 -0.15(-2.57%)
Apr 16, 2010 5.993 6.048 5.731 5.903 23,147 -0.09(-1.50%)
Apr 15, 2010 5.958 6.083 5.931 5.993 41,245 +0.08(+1.28%)
Apr 14, 2010 5.807 5.938 5.710 5.917 59,681 +0.12(+2.15%)
Apr 13, 2010 5.779 5.862 5.772 5.793 37,356 -0.01(-0.24%)
Apr 12, 2010 5.737 5.848 5.689 5.807 26,954 +0.05(+0.84%)
Apr 09, 2010 5.807 5.855 5.744 5.758 24,781 -0.05(-0.83%)
Apr 08, 2010 5.744 5.813 5.641 5.807 22,270 +0.03(+0.60%)
Apr 07, 2010 5.820 5.917 5.703 5.772 33,415 -0.08(-1.42%)
Apr 06, 2010 5.765 5.972 5.606 5.855 112,241 +0.09(+1.56%)
Apr 05, 2010 5.662 5.979 5.586 5.765 104,491 +0.14(+2.45%)
Apr 01, 2010 5.938 5.627 5.627 5.627 65,031 -0.30(-5.01%)
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%)
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.