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 (%)
Mar 31, 2020 2.479 2.479 2.438 2.479 10,554 +0.05(+2.05%)
Mar 30, 2020 2.546 2.546 2.282 2.429 10,984 +0.02(+1.04%)
Mar 27, 2020 2.413 2.446 2.354 2.404 16,947 -0.07(-2.69%)
Mar 26, 2020 2.496 2.554 2.446 2.471 36,409 +0.06(+2.41%)
Mar 25, 2020 2.171 2.484 1.988 2.413 24,631 +0.12(+5.07%)
Mar 24, 2020 2.188 2.305 2.098 2.296 22,878 +0.26(+12.65%)
Mar 23, 2020 1.930 2.280 1.930 2.038 18,407 +0.11(+5.60%)
Mar 20, 2020 2.280 2.388 1.930 1.930 46,877 -0.52(-21.36%)
Mar 19, 2020 2.055 2.496 1.897 2.454 43,137 +0.30(+13.90%)
Mar 18, 2020 2.471 2.471 2.146 2.155 54,168 -0.28(-11.60%)
Mar 17, 2020 2.171 2.438 2.171 2.438 34,565 +0.26(+11.83%)
Mar 16, 2020 2.554 2.554 2.171 2.180 46,251 -0.32(-12.67%)
Mar 13, 2020 2.438 2.496 2.171 2.496 63,224 +0.20(+8.70%)
Mar 12, 2020 2.413 2.521 2.292 2.296 53,625 -0.27(-10.39%)
Mar 11, 2020 2.829 2.829 2.521 2.562 15,230 -0.24(-8.61%)
Mar 10, 2020 2.413 2.837 2.250 2.804 45,040 +0.42(+17.83%)
Mar 09, 2020 2.496 2.513 2.288 2.379 51,322 -0.19(-7.44%)
Mar 06, 2020 2.579 2.587 2.496 2.571 29,688 -0.03(-1.28%)
Mar 05, 2020 2.679 2.737 2.562 2.604 27,028 -0.16(-5.72%)
Mar 04, 2020 2.696 2.762 2.604 2.762 10,636 +0.13(+5.06%)
Mar 03, 2020 2.904 2.912 2.604 2.629 24,454 -0.27(-9.20%)
Mar 02, 2020 2.804 2.895 2.795 2.895 38,152 +0.12(+4.50%)
Feb 28, 2020 2.606 2.770 2.532 2.770 47,075 +0.08(+3.06%)
Feb 27, 2020 2.754 2.762 2.505 2.688 55,916 -0.07(-2.68%)
Feb 26, 2020 2.816 2.816 2.754 2.762 16,276 +0.07(+2.75%)
Feb 25, 2020 2.951 2.959 2.647 2.688 21,415 -0.25(-8.40%)
Feb 24, 2020 2.984 3.072 2.803 2.935 29,425 -0.19(-6.05%)
Feb 21, 2020 3.206 3.206 3.116 3.124 12,164 -0.08(-2.56%)
Feb 20, 2020 2.861 3.288 2.835 3.206 78,681 +0.44(+16.07%)
Feb 19, 2020 2.853 2.853 2.762 2.762 3,283 +0.00(+0.00%)
Feb 18, 2020 2.795 2.795 2.762 2.762 19,404 -0.08(-2.89%)
Feb 14, 2020 2.828 2.956 2.812 2.844 14,475 -0.04(-1.42%)
Feb 13, 2020 2.910 2.910 2.861 2.886 4,251 -0.02(-0.85%)
Feb 12, 2020 2.861 2.951 2.779 2.910 11,321 +0.12(+4.12%)
Feb 11, 2020 2.762 2.803 2.729 2.795 7,330 +0.03(+1.19%)
Feb 10, 2020 2.762 2.762 2.721 2.762 6,706 -0.02(-0.88%)
Feb 07, 2020 2.886 2.886 2.787 2.787 5,108 -0.08(-2.87%)
Feb 06, 2020 2.943 2.943 2.861 2.869 5,616 -0.02(-0.85%)
Feb 05, 2020 2.812 2.927 2.812 2.894 7,567 +0.12(+4.14%)
Feb 04, 2020 2.918 2.959 2.729 2.779 17,869 -0.13(-4.52%)
Feb 03, 2020 2.762 3.083 2.738 2.910 18,228 +0.15(+5.36%)
Jan 31, 2020 2.696 2.812 2.664 2.762 41,358 -0.02(-0.88%)
Jan 30, 2020 2.820 2.820 2.746 2.787 11,292 -0.02(-0.88%)
Jan 29, 2020 2.836 2.844 2.812 2.812 6,310 -0.13(-4.47%)
Jan 28, 2020 2.976 2.976 2.943 2.943 4,061 +0.08(+2.87%)
Jan 27, 2020 2.918 2.951 2.861 2.861 7,715 -0.12(-4.13%)
Jan 24, 2020 3.042 3.099 2.984 2.984 8,758 +0.01(+0.28%)
Jan 23, 2020 2.976 3.051 2.935 2.976 8,507 +0.02(+0.56%)
Jan 22, 2020 3.050 3.050 2.959 2.959 20,432 -0.07(-2.17%)
Jan 21, 2020 2.877 3.099 2.869 3.025 29,124 +0.11(+3.66%)
Jan 17, 2020 3.009 3.050 2.853 2.918 21,895 -0.07(-2.20%)
Jan 16, 2020 2.915 3.074 2.877 2.984 35,826 +0.10(+3.42%)
Jan 15, 2020 3.075 3.075 2.886 2.886 28,428 -0.14(-4.62%)
Jan 14, 2020 3.091 3.157 3.025 3.025 17,347 -0.04(-1.34%)
Jan 13, 2020 3.075 3.165 3.050 3.066 24,909 +0.02(+0.81%)
Jan 10, 2020 3.025 3.099 3.025 3.042 14,961 -0.01(-0.27%)
Jan 09, 2020 3.132 3.132 3.042 3.050 10,821 -0.05(-1.59%)
Jan 08, 2020 3.083 3.099 3.083 3.099 10,693 +0.06(+1.89%)
Jan 07, 2020 3.127 3.127 3.042 3.042 7,870 -0.06(-1.86%)
Jan 06, 2020 3.075 3.165 3.054 3.099 11,764 +0.03(+1.07%)
Jan 03, 2020 3.165 3.223 3.058 3.066 16,421 -0.07(-2.10%)
Jan 02, 2020 3.214 3.280 3.107 3.132 12,278 -0.08(-2.56%)
Dec 31, 2019 3.288 3.288 3.206 3.214 7,785 -0.12(-3.69%)
Dec 30, 2019 3.190 3.354 3.190 3.338 39,859 +0.15(+4.64%)
Dec 27, 2019 3.241 3.241 3.107 3.190 18,246 -0.02(-0.77%)
Dec 26, 2019 3.346 3.375 3.214 3.214 46,914 -0.26(-7.56%)
Dec 24, 2019 3.376 3.535 3.376 3.477 5,108 +0.00(+0.00%)
Dec 23, 2019 3.445 3.593 3.436 3.477 40,913 -0.02(-0.47%)
Dec 20, 2019 3.288 3.560 3.288 3.494 57,536 +0.21(+6.52%)
Dec 19, 2019 3.354 3.420 3.255 3.280 11,112 -0.08(-2.45%)
Dec 18, 2019 3.387 3.387 3.272 3.362 16,809 -0.04(-1.21%)
Dec 17, 2019 3.329 3.428 3.255 3.403 12,059 +0.07(+1.97%)
Dec 16, 2019 3.354 3.469 3.305 3.338 19,071 -0.04(-1.22%)
Dec 13, 2019 3.379 3.455 3.346 3.379 11,920 -0.05(-1.44%)
Dec 12, 2019 3.436 3.461 3.412 3.428 32,365 +0.01(+0.24%)
Dec 11, 2019 3.321 3.453 3.321 3.420 9,741 +0.07(+1.96%)
Dec 10, 2019 3.338 3.379 3.264 3.354 21,730 -0.01(-0.24%)
Dec 09, 2019 3.453 3.453 3.362 3.362 7,535 -0.04(-1.21%)
Dec 06, 2019 3.469 3.469 3.379 3.403 21,409 -0.01(-0.24%)
Dec 05, 2019 3.391 3.420 3.369 3.412 5,323 -0.02(-0.48%)
Dec 04, 2019 3.321 3.519 3.321 3.428 9,934 +0.09(+2.71%)
Dec 03, 2019 3.305 3.412 3.241 3.338 7,068 -0.07(-1.93%)
Dec 02, 2019 3.384 3.473 3.384 3.403 12,147 -0.08(-2.36%)
Nov 29, 2019 3.431 3.593 3.431 3.486 7,055 +0.02(+0.47%)
Nov 27, 2019 3.551 3.633 3.435 3.469 20,800 -0.12(-3.21%)
Nov 26, 2019 3.869 3.869 3.568 3.584 21,117 -0.25(-6.44%)
Nov 25, 2019 3.568 3.975 3.568 3.831 56,278 +0.31(+8.88%)
Nov 22, 2019 3.551 3.576 3.469 3.519 18,732 +0.07(+1.90%)
Nov 21, 2019 3.461 3.477 3.453 3.453 11,389 -0.03(-0.94%)
Nov 20, 2019 3.453 3.658 3.453 3.486 18,939 -0.01(-0.24%)
Nov 19, 2019 3.459 3.551 3.441 3.494 24,052 +0.04(+1.19%)
Nov 18, 2019 3.371 3.486 3.371 3.453 23,148 +0.06(+1.69%)
Nov 15, 2019 3.675 3.675 3.321 3.395 65,686 -0.24(-6.56%)
Nov 14, 2019 3.601 3.634 3.601 3.634 2,873 -0.02(-0.45%)
Nov 13, 2019 3.782 3.782 3.601 3.650 4,892 -0.17(-4.52%)
Nov 12, 2019 3.782 3.888 3.765 3.823 16,654 +0.07(+1.75%)
Nov 11, 2019 3.601 3.757 3.601 3.757 5,641 +0.16(+4.58%)
Nov 08, 2019 3.502 3.666 3.502 3.593 18,367 -0.07(-1.80%)
Nov 07, 2019 3.699 3.699 3.576 3.658 7,743 +0.10(+2.77%)
Nov 06, 2019 3.529 3.650 3.529 3.560 2,796 -0.10(-2.70%)
Nov 05, 2019 3.666 3.683 3.650 3.658 8,927 +0.01(+0.23%)
Nov 04, 2019 3.486 3.683 3.486 3.650 14,426 +0.16(+4.72%)
Nov 01, 2019 3.403 3.494 3.403 3.486 8,028 +0.09(+2.66%)
Oct 31, 2019 3.338 3.395 3.338 3.395 7,169 -0.02(-0.72%)
Oct 30, 2019 3.453 3.494 3.338 3.420 6,644 -0.03(-0.95%)
Oct 29, 2019 3.453 3.453 3.355 3.453 5,505 +0.10(+2.94%)
Oct 28, 2019 3.338 3.412 3.338 3.354 9,061 +0.02(+0.49%)
Oct 25, 2019 3.379 3.379 3.320 3.338 2,676 -0.04(-1.22%)
Oct 24, 2019 3.428 3.428 3.350 3.379 2,805 -0.05(-1.44%)
Oct 23, 2019 3.420 3.436 3.280 3.428 4,487 +0.03(+0.97%)
Oct 22, 2019 3.420 3.486 3.371 3.395 3,067 +0.06(+1.72%)
Oct 21, 2019 3.395 3.403 3.329 3.338 7,585 +0.03(+0.99%)
Oct 18, 2019 3.231 3.354 3.218 3.305 14,353 +0.03(+1.01%)
Oct 17, 2019 3.255 3.288 3.250 3.272 6,050 -0.03(-1.00%)
Oct 16, 2019 3.395 3.405 3.272 3.305 3,710 -0.07(-2.19%)
Oct 15, 2019 3.231 3.379 3.231 3.379 12,794 +0.13(+4.05%)
Oct 14, 2019 3.165 3.247 3.165 3.247 4,354 +0.03(+1.02%)
Oct 11, 2019 3.198 3.288 3.175 3.214 19,097 +0.05(+1.56%)
Oct 10, 2019 2.869 3.190 2.869 3.165 9,260 +0.24(+8.15%)
Oct 09, 2019 2.853 2.943 2.780 2.927 25,852 +0.07(+2.59%)
Oct 08, 2019 2.836 2.853 2.824 2.853 22,314 +0.02(+0.58%)
Oct 07, 2019 2.853 2.853 2.836 2.836 6,383 -0.01(-0.29%)
Oct 04, 2019 2.910 2.935 2.824 2.844 25,058 +0.00(+0.00%)
Oct 03, 2019 2.902 2.902 2.836 2.844 10,812 +0.01(+0.29%)
Oct 02, 2019 2.795 2.861 2.795 2.836 9,953 +0.04(+1.47%)
Oct 01, 2019 3.017 3.017 2.795 2.795 31,416 -0.30(-9.57%)
Sep 30, 2019 3.124 3.165 3.056 3.091 8,766 +0.08(+2.73%)
Sep 27, 2019 3.153 3.153 3.001 3.009 8,514 -0.03(-1.08%)
Sep 26, 2019 3.017 3.107 2.927 3.042 20,701 +0.01(+0.27%)
Sep 25, 2019 3.206 3.223 3.009 3.033 15,784 -0.06(-1.86%)
Sep 24, 2019 3.214 3.305 3.091 3.091 10,068 -0.26(-7.84%)
Sep 23, 2019 3.425 3.429 3.354 3.354 6,839 -0.06(-1.69%)
Sep 20, 2019 3.239 3.440 3.230 3.412 37,952 +0.16(+4.80%)
Sep 19, 2019 3.371 3.412 3.231 3.255 15,517 -0.07(-1.98%)
Sep 18, 2019 3.107 3.461 3.107 3.321 14,957 +0.25(+8.31%)
Sep 17, 2019 3.075 3.140 3.033 3.066 12,096 -0.13(-4.11%)
Sep 16, 2019 3.140 3.247 3.099 3.198 5,932 +0.00(+0.00%)
Sep 13, 2019 3.050 3.239 2.968 3.198 21,044 +0.16(+5.42%)
Sep 12, 2019 3.083 3.116 3.033 3.033 14,631 -0.07(-2.38%)
Sep 11, 2019 2.984 3.132 2.927 3.107 32,564 +0.12(+3.85%)
Sep 10, 2019 3.042 3.091 2.991 2.992 5,348 +0.10(+3.41%)
Sep 09, 2019 2.828 2.894 2.779 2.894 20,764 +0.07(+2.33%)
Sep 06, 2019 3.058 3.058 2.812 2.828 15,083 -0.21(-7.03%)
Sep 05, 2019 3.091 3.157 3.017 3.042 11,184 +0.01(+0.27%)
Sep 04, 2019 3.030 3.042 3.012 3.033 5,864 +0.07(+2.22%)
Sep 03, 2019 2.959 3.058 2.959 2.968 7,414 -0.07(-2.17%)
Aug 30, 2019 2.951 3.083 2.877 3.033 22,625 +0.07(+2.50%)
Aug 29, 2019 2.918 2.992 2.918 2.959 11,141 +0.10(+3.45%)
Aug 28, 2019 2.853 2.918 2.844 2.861 8,881 +0.10(+3.57%)
Aug 27, 2019 2.844 2.844 2.705 2.762 10,646 -0.02(-0.59%)
Aug 26, 2019 2.606 2.861 2.606 2.779 22,613 +0.19(+7.30%)
Aug 23, 2019 2.812 2.812 2.565 2.590 37,830 -0.16(-5.69%)
Aug 22, 2019 2.746 2.770 2.746 2.746 9,039 -0.06(-2.05%)
Aug 21, 2019 2.770 2.812 2.770 2.803 7,616 +0.03(+1.19%)
Aug 20, 2019 2.861 2.861 2.746 2.770 3,575 -0.09(-3.16%)
Aug 19, 2019 2.746 2.886 2.746 2.861 7,054 +0.17(+6.42%)
Aug 16, 2019 2.713 2.795 2.672 2.688 27,247 -0.02(-0.61%)
Aug 15, 2019 3.042 3.042 2.672 2.705 41,290 -0.24(-8.10%)
Aug 14, 2019 3.247 3.247 2.943 2.943 23,585 -0.29(-8.91%)
Aug 13, 2019 3.214 3.264 3.190 3.231 17,441 -0.02(-0.76%)
Aug 12, 2019 3.206 3.255 3.165 3.255 7,342 +0.05(+1.54%)
Aug 09, 2019 3.206 3.264 3.198 3.206 7,785 -0.02(-0.76%)
Aug 08, 2019 3.272 3.338 3.223 3.231 15,325 -0.06(-1.75%)
Aug 07, 2019 3.288 3.321 3.288 3.288 5,880 -0.03(-0.99%)
Aug 06, 2019 3.403 3.403 3.303 3.321 11,098 -0.05(-1.46%)
Aug 05, 2019 3.338 3.461 3.288 3.371 14,661 -0.02(-0.49%)
Aug 02, 2019 3.593 3.699 3.371 3.387 19,706 -0.31(-8.44%)
Aug 01, 2019 4.234 4.483 3.699 3.699 25,066 -0.49(-11.59%)
Jul 31, 2019 4.193 4.382 4.184 4.184 58,582 +0.02(+0.39%)
Jul 30, 2019 3.864 4.275 3.864 4.168 17,354 +0.35(+9.27%)
Jul 29, 2019 3.814 3.897 3.740 3.814 13,093 -0.03(-0.85%)
Jul 26, 2019 3.905 4.041 3.847 3.847 24,206 -0.06(-1.47%)
Jul 25, 2019 3.987 4.036 3.905 3.905 15,234 -0.12(-3.06%)
Jul 24, 2019 3.850 4.028 3.850 4.028 7,831 +0.10(+2.51%)
Jul 23, 2019 3.716 3.981 3.716 3.930 19,844 -0.05(-1.24%)
Jul 22, 2019 4.119 4.120 3.938 3.979 19,564 -0.10(-2.42%)
Jul 19, 2019 4.119 4.152 3.988 4.078 64,591 +0.00(+0.00%)
Jul 18, 2019 3.412 4.135 3.371 4.078 209,730 +0.80(+24.31%)
Jul 17, 2019 3.338 3.387 3.236 3.280 17,920 -0.09(-2.68%)
Jul 16, 2019 3.255 3.449 3.255 3.371 9,093 +0.15(+4.59%)
Jul 15, 2019 3.214 3.305 3.042 3.223 37,333 +0.03(+1.03%)
Jul 12, 2019 3.445 3.445 3.190 3.190 25,666 -0.19(-5.60%)
Jul 11, 2019 3.362 3.440 3.255 3.379 27,800 +0.00(+0.00%)
Jul 10, 2019 3.329 3.387 3.255 3.379 8,489 +0.12(+3.53%)
Jul 09, 2019 3.288 3.288 3.247 3.264 17,112 -0.07(-1.98%)
Jul 08, 2019 3.379 3.412 3.329 3.329 34,241 -0.07(-2.17%)
Jul 05, 2019 3.083 3.428 3.083 3.403 16,543 +0.35(+11.29%)
Jul 03, 2019 2.918 3.132 2.918 3.058 30,532 +0.16(+5.68%)
Jul 02, 2019 3.239 3.313 2.844 2.894 24,464 -0.43(-12.87%)
Jul 01, 2019 3.107 3.379 3.083 3.321 23,701 +0.32(+10.68%)
Jun 28, 2019 3.469 3.477 3.001 3.001 57,536 -0.43(-12.47%)
Jun 27, 2019 3.163 3.477 3.163 3.428 20,222 +0.30(+9.45%)
Jun 26, 2019 3.058 3.231 3.058 3.132 11,212 +0.07(+2.42%)
Jun 25, 2019 3.132 3.140 3.058 3.058 2,752 -0.01(-0.27%)
Jun 24, 2019 3.017 3.099 3.014 3.066 8,851 +0.02(+0.81%)
Jun 21, 2019 2.927 3.042 2.850 3.042 15,326 +0.08(+2.78%)
Jun 20, 2019 2.951 2.959 2.877 2.959 9,422 +0.07(+2.56%)
Jun 19, 2019 2.869 2.914 2.787 2.886 7,517 -0.07(-2.50%)
Jun 18, 2019 2.943 2.959 2.854 2.959 3,627 +0.07(+2.56%)
Jun 17, 2019 2.795 2.886 2.639 2.886 10,632 +0.07(+2.63%)
Jun 14, 2019 2.877 2.918 2.812 2.812 5,960 -0.04(-1.44%)
Jun 13, 2019 2.977 2.978 2.844 2.853 5,798 -0.09(-3.07%)
Jun 12, 2019 2.894 2.959 2.894 2.943 8,209 +0.02(+0.84%)
Jun 11, 2019 2.975 2.975 2.861 2.918 11,523 +0.02(+0.57%)
Jun 10, 2019 2.812 2.943 2.725 2.902 20,443 +0.08(+2.92%)
Jun 07, 2019 2.869 2.869 2.795 2.820 4,014 -0.01(-0.29%)
Jun 06, 2019 2.959 2.959 2.828 2.828 1,785 +0.08(+2.99%)
Jun 05, 2019 2.812 2.894 2.688 2.746 16,554 -0.04(-1.47%)
Jun 04, 2019 2.968 2.968 2.721 2.787 17,865 -0.09(-3.14%)
Jun 03, 2019 2.762 2.971 2.746 2.877 23,052 +0.19(+7.03%)
May 31, 2019 2.770 2.844 2.499 2.688 39,776 -0.12(-4.11%)
May 30, 2019 2.754 2.869 2.754 2.803 26,380 +0.13(+4.92%)
May 29, 2019 2.729 2.729 2.672 2.672 12,128 -0.08(-2.99%)
May 28, 2019 2.787 2.795 2.738 2.754 8,822 +0.01(+0.30%)
May 24, 2019 2.705 2.795 2.705 2.746 9,609 +0.04(+1.52%)
May 23, 2019 2.680 2.754 2.660 2.705 22,446 +0.00(+0.00%)
May 22, 2019 2.713 2.762 2.647 2.705 12,113 -0.06(-2.08%)
May 21, 2019 2.664 2.795 2.664 2.762 9,675 +0.12(+4.35%)
May 20, 2019 2.877 2.877 2.631 2.647 20,171 -0.23(-8.00%)
May 17, 2019 2.877 2.968 2.877 2.877 11,069 -0.02(-0.85%)
May 16, 2019 2.959 3.025 2.902 2.902 20,735 +0.00(+0.00%)
May 15, 2019 2.984 3.042 2.886 2.902 17,465 -0.09(-3.02%)
May 14, 2019 2.943 3.009 2.943 2.992 12,042 +0.06(+1.96%)
May 13, 2019 3.025 3.025 2.853 2.935 11,923 -0.14(-4.55%)
May 10, 2019 3.001 3.099 3.001 3.075 24,693 +0.10(+3.31%)
May 09, 2019 2.886 3.058 2.875 2.976 10,903 +0.06(+1.97%)
May 08, 2019 2.877 2.959 2.875 2.918 17,913 +0.00(+0.00%)
May 07, 2019 3.009 3.066 2.898 2.918 6,808 -0.13(-4.31%)
May 06, 2019 3.083 3.107 3.050 3.050 11,987 -0.05(-1.59%)
May 03, 2019 2.957 3.124 2.957 3.099 4,622 +0.02(+0.80%)
May 02, 2019 2.927 3.083 2.927 3.075 13,260 +0.12(+3.89%)
May 01, 2019 3.025 3.025 2.943 2.959 10,518 +0.04(+1.41%)
Apr 30, 2019 3.091 3.091 2.892 2.918 27,941 -0.16(-5.08%)
Apr 29, 2019 3.091 3.091 3.050 3.075 1,917 +0.02(+0.81%)
Apr 26, 2019 3.086 3.210 2.941 3.050 11,312 -0.01(-0.27%)
Apr 25, 2019 3.075 3.099 3.005 3.058 11,034 +0.09(+3.05%)
Apr 24, 2019 3.206 3.206 2.968 2.968 31,601 -0.15(-4.75%)
Apr 23, 2019 3.272 3.272 3.091 3.116 16,242 +0.01(+0.26%)
Apr 22, 2019 3.181 3.181 3.107 3.107 4,220 -0.08(-2.58%)
Apr 18, 2019 3.107 3.272 3.107 3.190 20,314 +0.06(+1.84%)
Apr 17, 2019 3.223 3.231 3.116 3.132 30,918 +0.02(+0.79%)
Apr 16, 2019 3.338 3.338 3.058 3.107 37,791 -0.16(-4.79%)
Apr 15, 2019 3.198 3.305 3.198 3.264 20,345 +0.06(+1.79%)
Apr 12, 2019 3.280 3.280 3.206 3.206 54,860 +0.00(+0.00%)
Apr 11, 2019 3.190 3.321 3.190 3.206 15,296 +0.00(+0.00%)
Apr 10, 2019 3.247 3.297 3.157 3.206 21,360 -0.02(-0.51%)
Apr 09, 2019 3.231 3.288 3.091 3.223 45,811 -0.02(-0.76%)
Apr 08, 2019 3.206 3.292 3.091 3.247 29,707 +0.00(+0.00%)
Apr 05, 2019 3.264 3.313 3.124 3.247 45,615 -0.03(-1.00%)
Apr 04, 2019 3.297 3.338 3.091 3.280 66,263 +0.03(+1.01%)
Apr 03, 2019 3.173 3.297 3.116 3.247 36,177 +0.09(+2.86%)
Apr 02, 2019 3.239 3.297 3.099 3.157 58,306 -0.01(-0.26%)
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.