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

NL Industries (NY: NL )

7.470 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2006 6.623 6.706 6.541 6.637 195,351 +0.18(+2.77%)
Jul 28, 2006 6.376 6.582 6.376 6.458 131,735 +0.14(+2.18%)
Jul 27, 2006 6.713 6.747 6.279 6.320 253,448 -0.34(-5.07%)
Jul 26, 2006 6.796 6.809 6.575 6.658 141,030 -0.15(-2.22%)
Jul 25, 2006 6.954 6.961 6.644 6.809 166,448 +0.06(+0.92%)
Jul 24, 2006 6.610 6.871 6.610 6.747 91,212 +0.17(+2.62%)
Jul 21, 2006 6.727 6.727 6.541 6.575 127,668 -0.13(-1.95%)
Jul 20, 2006 7.229 7.298 6.603 6.706 236,745 -0.41(-5.80%)
Jul 19, 2006 6.816 7.229 6.734 7.119 209,149 +0.31(+4.55%)
Jul 18, 2006 6.575 6.816 6.506 6.809 145,242 +0.27(+4.11%)
Jul 17, 2006 6.472 6.568 6.293 6.541 212,199 +0.07(+1.06%)
Jul 14, 2006 6.782 6.816 6.472 6.472 295,278 -0.35(-5.15%)
Jul 13, 2006 7.195 7.195 6.796 6.823 108,641 -0.36(-5.08%)
Jul 12, 2006 7.560 7.570 7.181 7.188 97,748 -0.36(-4.74%)
Jul 11, 2006 7.360 7.560 7.236 7.546 212,926 +0.19(+2.53%)
Jul 10, 2006 7.215 7.374 7.215 7.360 126,942 +0.14(+2.00%)
Jul 07, 2006 7.422 7.422 7.147 7.215 152,505 -0.23(-3.14%)
Jul 06, 2006 7.408 7.601 7.367 7.450 126,216 +0.00(+0.00%)
Jul 05, 2006 7.574 7.574 7.236 7.450 136,528 -0.19(-2.43%)
Jul 03, 2006 7.367 7.697 7.298 7.635 66,811 +0.23(+3.16%)
Jun 30, 2006 7.284 7.531 7.133 7.401 260,275 +0.17(+2.38%)
Jun 29, 2006 6.961 7.229 6.919 7.229 132,897 +0.30(+4.37%)
Jun 28, 2006 6.851 7.030 6.851 6.926 82,062 +0.08(+1.11%)
Jun 27, 2006 7.119 7.298 6.789 6.851 185,184 -0.30(-4.23%)
Jun 26, 2006 6.968 7.174 6.926 7.154 121,132 +0.22(+3.18%)
Jun 23, 2006 6.954 6.988 6.789 6.933 102,541 +0.09(+1.31%)
Jun 22, 2006 6.926 6.981 6.802 6.844 110,094 -0.08(-1.19%)
Jun 21, 2006 6.837 7.036 6.837 6.926 79,738 +0.09(+1.31%)
Jun 20, 2006 6.871 6.940 6.747 6.837 145,097 +0.06(+0.81%)
Jun 19, 2006 6.988 7.023 6.727 6.782 120,987 -0.14(-1.99%)
Jun 16, 2006 7.105 7.140 6.885 6.919 267,973 -0.19(-2.62%)
Jun 15, 2006 6.899 7.211 6.899 7.105 126,506 +0.21(+2.99%)
Jun 14, 2006 6.892 6.988 6.761 6.899 176,905 -0.01(-0.10%)
Jun 13, 2006 6.919 7.002 6.796 6.906 205,518 -0.04(-0.59%)
Jun 12, 2006 7.642 7.677 6.940 6.947 300,797 -0.65(-8.52%)
Jun 09, 2006 7.277 7.773 7.277 7.594 259,258 +0.45(+6.36%)
Jun 08, 2006 7.167 7.222 6.892 7.140 221,059 -0.05(-0.67%)
Jun 07, 2006 7.553 7.649 7.160 7.188 266,375 -0.44(-5.78%)
Jun 06, 2006 7.821 7.883 7.505 7.629 221,350 -0.23(-2.89%)
Jun 05, 2006 8.055 8.193 7.835 7.856 230,645 -0.48(-5.70%)
Jun 02, 2006 8.634 8.634 8.145 8.331 177,632 -0.23(-2.73%)
Jun 01, 2006 8.097 8.592 8.055 8.565 182,715 +0.36(+4.45%)
May 31, 2006 8.269 8.331 8.021 8.200 238,198 -0.07(-0.83%)
May 30, 2006 8.675 8.675 8.221 8.269 158,459 -0.43(-4.98%)
May 26, 2006 8.586 8.751 8.427 8.703 144,226 +0.14(+1.69%)
May 25, 2006 8.324 8.606 8.255 8.558 179,520 +0.30(+3.67%)
May 24, 2006 8.400 8.517 7.938 8.255 231,371 -0.17(-2.04%)
May 23, 2006 8.778 9.019 8.365 8.427 362,961 -0.17(-1.92%)
May 22, 2006 8.930 8.930 8.434 8.592 204,211 -0.36(-4.00%)
May 19, 2006 8.799 8.985 8.716 8.951 153,231 +0.15(+1.72%)
May 18, 2006 8.792 9.074 8.620 8.799 312,562 +0.03(+0.39%)
May 17, 2006 8.847 8.923 8.686 8.765 170,515 -0.20(-2.23%)
May 16, 2006 8.951 9.295 8.778 8.964 267,537 +0.44(+5.17%)
May 15, 2006 8.882 9.047 8.420 8.524 315,031 -0.54(-5.93%)
May 12, 2006 9.556 9.556 8.971 9.061 261,582 -0.52(-5.39%)
May 11, 2006 10.07 10.11 9.474 9.577 268,699 -0.26(-2.66%)
May 10, 2006 10.09 10.14 9.763 9.839 272,185 +0.06(+0.63%)
May 09, 2006 9.625 9.818 9.364 9.777 236,455 +0.21(+2.16%)
May 08, 2006 9.708 10.06 9.360 9.570 342,337 -0.47(-4.66%)
May 05, 2006 10.07 10.12 9.777 10.04 231,517 -0.12(-1.22%)
May 04, 2006 10.19 10.30 10.06 10.16 248,074 -0.03(-0.27%)
May 03, 2006 10.33 10.36 9.825 10.19 414,813 -0.14(-1.33%)
May 02, 2006 9.295 10.40 9.240 10.33 1,162,378 +1.20(+13.12%)
May 01, 2006 9.088 9.405 8.957 9.130 346,404 +0.06(+0.68%)
Apr 28, 2006 9.150 9.460 8.957 9.068 345,097 +0.14(+1.62%)
Apr 27, 2006 9.260 9.260 8.675 8.923 329,265 +0.03(+0.31%)
Apr 26, 2006 8.992 9.150 8.675 8.895 444,007 -0.11(-1.22%)
Apr 25, 2006 8.434 9.226 8.276 9.006 781,406 +0.76(+9.27%)
Apr 24, 2006 8.262 8.358 8.111 8.241 208,859 +0.05(+0.59%)
Apr 21, 2006 7.987 8.228 7.883 8.193 267,973 +0.43(+5.59%)
Apr 20, 2006 8.028 8.028 7.746 7.759 201,306 -0.10(-1.23%)
Apr 19, 2006 7.229 7.945 7.229 7.856 510,238 +0.97(+14.10%)
Apr 18, 2006 6.582 6.926 6.541 6.885 189,832 +0.32(+4.82%)
Apr 17, 2006 6.637 6.672 6.334 6.568 186,637 -0.14(-2.05%)
Apr 13, 2006 6.782 6.871 6.623 6.706 133,623 -0.08(-1.12%)
Apr 12, 2006 6.857 6.906 6.754 6.782 136,964 -0.06(-0.81%)
Apr 11, 2006 7.105 7.140 6.796 6.837 160,929 -0.26(-3.69%)
Apr 10, 2006 7.009 7.147 6.995 7.098 141,611 +0.03(+0.49%)
Apr 07, 2006 7.243 7.271 6.988 7.064 105,010 -0.20(-2.75%)
Apr 06, 2006 7.264 7.326 7.078 7.264 131,735 +0.01(+0.09%)
Apr 05, 2006 7.333 7.353 7.229 7.257 79,447 -0.11(-1.50%)
Apr 04, 2006 7.291 7.505 7.229 7.367 205,518 +0.02(+0.28%)
Apr 03, 2006 7.401 7.422 7.277 7.346 124,473 +0.03(+0.38%)
Mar 31, 2006 7.160 7.319 7.147 7.319 113,870 +0.12(+1.72%)
Mar 30, 2006 7.298 7.298 7.126 7.195 92,664 -0.07(-0.95%)
Mar 29, 2006 7.202 7.305 7.202 7.264 93,391 +0.07(+0.96%)
Mar 28, 2006 7.229 7.284 7.112 7.195 98,038 +0.00(+0.00%)
Mar 27, 2006 7.105 7.326 7.099 7.195 188,525 +0.06(+0.77%)
Mar 24, 2006 7.105 7.160 7.098 7.140 128,249 +0.02(+0.29%)
Mar 23, 2006 7.229 7.367 7.098 7.119 150,326 -0.15(-2.08%)
Mar 22, 2006 7.250 7.346 7.009 7.271 338,996 -0.10(-1.40%)
Mar 21, 2006 7.718 7.753 7.195 7.374 459,984 -0.34(-4.37%)
Mar 20, 2006 7.642 7.904 7.574 7.711 312,562 +0.14(+1.82%)
Mar 17, 2006 8.352 8.352 7.574 7.574 605,081 -0.81(-9.69%)
Mar 16, 2006 8.420 8.434 8.296 8.386 99,781 -0.05(-0.57%)
Mar 15, 2006 8.441 8.558 8.358 8.434 123,892 +0.01(+0.16%)
Mar 14, 2006 8.634 8.778 8.414 8.420 198,982 -0.19(-2.24%)
Mar 13, 2006 8.592 8.792 8.592 8.613 85,693 +0.03(+0.40%)
Mar 10, 2006 8.524 8.675 8.503 8.579 83,659 +0.03(+0.40%)
Mar 09, 2006 8.544 8.641 8.475 8.544 95,134 -0.03(-0.32%)
Mar 08, 2006 8.723 8.751 8.503 8.572 114,160 -0.12(-1.35%)
Mar 07, 2006 8.723 8.806 8.641 8.689 123,020 -0.12(-1.41%)
Mar 06, 2006 8.916 8.978 8.730 8.813 126,651 -0.17(-1.84%)
Mar 03, 2006 9.061 9.116 8.923 8.978 85,983 -0.08(-0.84%)
Mar 02, 2006 9.247 9.247 8.882 9.054 138,997 -0.12(-1.35%)
Mar 01, 2006 9.088 9.191 9.011 9.178 258,241 +0.10(+1.06%)
Feb 28, 2006 8.723 9.880 8.882 9.081 541,320 +0.36(+4.10%)
Feb 27, 2006 8.558 8.868 8.545 8.723 188,815 +0.10(+1.20%)
Feb 24, 2006 8.627 8.806 8.599 8.620 215,249 -0.06(-0.63%)
Feb 23, 2006 8.916 9.040 8.434 8.675 729,990 -0.42(-4.62%)
Feb 22, 2006 9.839 10.02 8.358 9.095 1,100,795 -0.79(-8.01%)
Feb 21, 2006 9.990 10.02 9.770 9.887 77,995 -0.09(-0.90%)
Feb 17, 2006 9.949 10.05 9.846 9.976 97,022 +0.09(+0.91%)
Feb 16, 2006 9.646 9.949 9.592 9.887 68,990 +0.19(+1.92%)
Feb 15, 2006 9.680 9.770 9.536 9.701 87,726 +0.06(+0.64%)
Feb 14, 2006 9.467 9.777 9.412 9.639 142,047 +0.30(+3.17%)
Feb 13, 2006 9.605 9.605 9.329 9.343 63,616 -0.23(-2.44%)
Feb 10, 2006 9.570 9.639 9.412 9.577 55,773 +0.01(+0.07%)
Feb 09, 2006 9.646 9.908 9.570 9.570 159,331 -0.11(-1.14%)
Feb 08, 2006 9.205 9.749 9.143 9.680 206,099 +0.53(+5.79%)
Feb 07, 2006 8.999 9.260 8.999 9.150 123,892 +0.14(+1.53%)
Feb 06, 2006 9.364 9.372 8.951 9.012 114,741 -0.34(-3.61%)
Feb 03, 2006 9.295 9.405 9.295 9.350 73,928 +0.05(+0.52%)
Feb 02, 2006 9.322 9.453 9.295 9.302 117,356 -0.06(-0.59%)
Feb 01, 2006 9.295 9.419 9.171 9.357 62,309 +0.08(+0.89%)
Jan 31, 2006 9.171 9.412 9.123 9.274 97,167 +0.04(+0.45%)
Jan 30, 2006 9.384 9.488 9.178 9.233 144,661 -0.14(-1.54%)
Jan 27, 2006 9.508 9.570 9.349 9.377 86,564 -0.13(-1.38%)
Jan 26, 2006 9.550 9.673 9.419 9.508 96,731 -0.01(-0.14%)
Jan 25, 2006 9.439 9.611 9.329 9.522 122,294 +0.12(+1.24%)
Jan 24, 2006 9.309 9.467 9.309 9.405 106,753 +0.08(+0.89%)
Jan 23, 2006 9.343 9.494 9.233 9.322 146,695 -0.04(-0.44%)
Jan 20, 2006 9.591 9.591 9.343 9.364 145,388 -0.19(-1.95%)
Jan 19, 2006 9.563 9.625 9.536 9.550 111,110 -0.03(-0.29%)
Jan 18, 2006 9.639 9.708 9.543 9.577 82,933 -0.04(-0.43%)
Jan 17, 2006 9.694 9.763 9.605 9.618 135,802 -0.05(-0.50%)
Jan 13, 2006 9.570 9.949 9.570 9.667 328,394 +0.06(+0.65%)
Jan 12, 2006 9.667 9.777 9.605 9.605 93,681 -0.06(-0.64%)
Jan 11, 2006 9.646 9.701 9.611 9.667 188,960 -0.05(-0.50%)
Jan 10, 2006 9.701 9.797 9.639 9.715 116,049 -0.03(-0.28%)
Jan 09, 2006 9.866 9.914 9.729 9.742 97,022 -0.16(-1.60%)
Jan 06, 2006 9.928 9.949 9.701 9.901 126,361 -0.03(-0.28%)
Jan 05, 2006 9.908 9.942 9.701 9.928 155,119 -0.05(-0.48%)
Jan 04, 2006 10.11 10.11 9.811 9.976 132,606 -0.08(-0.75%)
Jan 03, 2006 9.722 10.05 9.632 10.05 214,668 +0.35(+3.62%)
Dec 30, 2005 9.997 9.997 9.673 9.701 154,538 -0.36(-3.63%)
Dec 29, 2005 10.15 10.20 9.949 10.07 84,531 -0.03(-0.34%)
Dec 28, 2005 9.846 10.12 9.846 10.10 90,050 +0.22(+2.23%)
Dec 27, 2005 10.31 10.31 9.811 9.880 114,887 -0.30(-2.91%)
Dec 23, 2005 9.990 10.18 9.935 10.18 62,599 +0.19(+1.93%)
Dec 22, 2005 9.928 10.02 9.832 9.983 108,786 +0.06(+0.62%)
Dec 21, 2005 9.701 9.935 9.660 9.921 160,202 +0.27(+2.78%)
Dec 20, 2005 9.364 9.742 9.336 9.653 140,740 +0.13(+1.37%)
Dec 19, 2005 9.673 9.708 9.364 9.522 155,119 -0.28(-2.81%)
Dec 16, 2005 9.694 9.914 9.660 9.797 227,740 +0.10(+1.07%)
Dec 15, 2005 9.983 10.03 9.673 9.694 163,833 -0.36(-3.56%)
Dec 14, 2005 10.27 10.29 9.885 10.05 208,133 -0.14(-1.42%)
Dec 13, 2005 10.19 10.29 10.13 10.20 132,171 -0.03(-0.27%)
Dec 12, 2005 10.22 10.36 10.19 10.22 131,009 -0.08(-0.80%)
Dec 09, 2005 10.19 10.36 10.18 10.31 116,484 -0.01(-0.07%)
Dec 08, 2005 10.36 10.43 10.20 10.31 139,868 -0.11(-1.06%)
Dec 07, 2005 10.36 10.48 10.35 10.42 164,705 -0.04(-0.39%)
Dec 06, 2005 10.48 10.62 10.29 10.47 131,590 +0.02(+0.20%)
Dec 05, 2005 10.36 10.48 10.10 10.44 318,227 +0.05(+0.46%)
Dec 02, 2005 10.09 10.48 10.09 10.40 147,131 +0.19(+1.89%)
Dec 01, 2005 10.12 10.30 10.01 10.20 288,597 +0.01(+0.14%)
Nov 30, 2005 10.02 10.22 9.963 10.19 125,925 +0.23(+2.28%)
Nov 29, 2005 10.04 10.25 9.859 9.963 180,536 -0.08(-0.75%)
Nov 28, 2005 10.38 10.40 9.983 10.04 181,844 -0.41(-3.95%)
Nov 25, 2005 10.38 10.46 10.33 10.45 35,003 +0.04(+0.40%)
Nov 23, 2005 10.33 10.55 10.33 10.41 92,519 +0.04(+0.40%)
Nov 22, 2005 10.33 10.45 10.02 10.37 198,546 +0.04(+0.40%)
Nov 21, 2005 10.48 10.48 10.29 10.33 200,725 -0.15(-1.45%)
Nov 18, 2005 10.19 10.48 10.19 10.48 235,874 +0.29(+2.84%)
Nov 17, 2005 10.47 10.47 10.09 10.19 319,824 -0.36(-3.46%)
Nov 16, 2005 9.949 10.58 9.673 10.55 575,161 +0.38(+3.72%)
Nov 15, 2005 11.77 11.57 9.983 10.18 744,950 -1.58(-13.41%)
Nov 14, 2005 11.84 11.90 11.70 11.75 102,541 -0.15(-1.27%)
Nov 11, 2005 11.77 12.05 11.60 11.90 99,055 +0.09(+0.76%)
Nov 10, 2005 11.91 11.91 11.46 11.81 164,705 -0.21(-1.77%)
Nov 09, 2005 11.95 12.15 11.88 12.03 105,736 +0.03(+0.29%)
Nov 08, 2005 12.05 12.06 11.70 11.99 163,107 -0.10(-0.85%)
Nov 07, 2005 11.65 12.21 11.54 12.10 99,781 +0.39(+3.29%)
Nov 04, 2005 11.93 11.99 11.48 11.71 190,994 -0.23(-1.90%)
Nov 03, 2005 12.28 12.28 11.92 11.94 148,147 -0.39(-3.13%)
Nov 02, 2005 11.86 12.33 11.86 12.32 139,287 +0.44(+3.71%)
Nov 01, 2005 11.64 11.89 11.60 11.88 161,510 +0.21(+1.83%)
Oct 31, 2005 11.17 11.68 11.17 11.67 199,418 +0.53(+4.76%)
Oct 28, 2005 11.02 11.22 11.02 11.14 118,518 +0.12(+1.06%)
Oct 27, 2005 11.62 11.62 10.90 11.02 174,291 -0.51(-4.42%)
Oct 26, 2005 11.03 11.64 11.03 11.53 204,937 +0.51(+4.62%)
Oct 25, 2005 11.50 11.60 11.02 11.02 188,815 -0.52(-4.53%)
Oct 24, 2005 11.48 11.66 11.42 11.55 165,867 +0.03(+0.24%)
Oct 21, 2005 11.15 11.53 11.06 11.52 220,042 +0.37(+3.34%)
Oct 20, 2005 11.29 11.43 11.00 11.15 157,152 -0.32(-2.82%)
Oct 19, 2005 11.19 11.47 10.80 11.47 243,572 +0.28(+2.52%)
Oct 18, 2005 11.58 11.58 11.15 11.19 176,179 -0.39(-3.33%)
Oct 17, 2005 11.37 11.69 11.37 11.57 203,049 +0.23(+2.00%)
Oct 14, 2005 11.47 11.66 11.26 11.35 234,567 -0.04(-0.36%)
Oct 13, 2005 11.63 11.65 11.26 11.39 267,392 -0.21(-1.84%)
Oct 12, 2005 11.46 11.76 11.28 11.60 309,367 +0.14(+1.20%)
Oct 11, 2005 12.04 12.04 11.46 11.46 334,349 -0.58(-4.80%)
Oct 10, 2005 12.29 12.38 11.61 12.04 284,095 -0.21(-1.69%)
Oct 07, 2005 12.12 12.30 11.87 12.25 232,098 +0.15(+1.25%)
Oct 06, 2005 11.53 12.10 11.20 12.10 528,684 +0.44(+3.78%)
Oct 05, 2005 12.39 12.41 11.53 11.66 673,055 -0.78(-6.26%)
Oct 04, 2005 12.79 12.82 12.41 12.43 270,587 -0.37(-2.85%)
Oct 03, 2005 12.98 13.01 12.63 12.80 437,471 -0.14(-1.06%)
Sep 30, 2005 13.01 13.04 12.81 12.94 394,334 -0.10(-0.79%)
Sep 29, 2005 13.52 13.58 13.01 13.04 717,064 -0.48(-3.56%)
Sep 28, 2005 13.39 13.72 13.32 13.52 563,978 +0.13(+0.98%)
Sep 27, 2005 13.08 13.49 12.79 13.39 1,215,101 +0.26(+1.99%)
Sep 26, 2005 12.52 13.36 12.52 13.13 4,270,140 +2.10(+19.04%)
Sep 23, 2005 11.03 11.24 10.16 11.03 588,378 +1.15(+11.64%)
Sep 22, 2005 9.708 9.976 9.639 9.880 145,678 +0.14(+1.49%)
Sep 21, 2005 9.818 9.859 9.639 9.735 246,331 -0.11(-1.12%)
Sep 20, 2005 10.28 10.38 9.832 9.846 268,263 -0.30(-2.92%)
Sep 19, 2005 10.60 10.60 10.11 10.14 287,145 -0.43(-4.04%)
Sep 16, 2005 11.02 11.06 10.57 10.57 183,441 -0.34(-3.16%)
Sep 15, 2005 10.53 11.11 10.53 10.91 168,481 +0.40(+3.80%)
Sep 14, 2005 11.02 11.05 10.50 10.51 257,806 -0.39(-3.54%)
Sep 13, 2005 10.85 11.07 10.84 10.90 211,328 -0.02(-0.19%)
Sep 12, 2005 11.36 11.39 10.91 10.92 277,704 +0.01(+0.13%)
Sep 09, 2005 11.51 11.67 10.84 10.91 484,384 -0.47(-4.12%)
Sep 08, 2005 10.33 11.88 10.29 11.37 945,966 +1.10(+10.72%)
Sep 07, 2005 10.16 10.32 10.16 10.27 124,473 +0.21(+2.12%)
Sep 06, 2005 10.31 10.33 10.03 10.06 188,379 +0.03(+0.34%)
Sep 02, 2005 10.33 10.35 9.894 10.02 288,452 +0.25(+2.54%)
Sep 01, 2005 9.777 9.935 9.756 9.777 112,708 +0.02(+0.21%)
Aug 31, 2005 9.708 9.970 9.467 9.756 299,345 +0.22(+2.31%)
Aug 30, 2005 9.639 9.687 9.439 9.536 194,480 -0.10(-1.07%)
Aug 29, 2005 8.957 9.667 8.957 9.639 195,932 +0.68(+7.61%)
Aug 26, 2005 9.191 9.191 8.620 8.957 169,934 +0.07(+0.77%)
Aug 25, 2005 8.868 8.889 8.620 8.889 90,195 +0.09(+1.02%)
Aug 24, 2005 9.012 9.047 8.606 8.799 121,713 -0.17(-1.84%)
Aug 23, 2005 9.040 9.171 8.778 8.964 82,207 -0.08(-0.84%)
Aug 22, 2005 9.226 9.267 8.951 9.040 110,820 -0.14(-1.57%)
Aug 19, 2005 9.102 9.364 9.061 9.185 58,387 +0.08(+0.91%)
Aug 18, 2005 9.329 9.329 9.054 9.102 51,270 -0.28(-3.01%)
Aug 17, 2005 9.226 9.453 9.068 9.384 120,842 +0.26(+2.87%)
Aug 16, 2005 9.625 9.625 9.026 9.123 122,875 -0.50(-5.22%)
Aug 15, 2005 9.474 9.667 9.309 9.625 40,232 +0.09(+0.94%)
Aug 12, 2005 9.742 9.777 9.474 9.536 131,444 -0.14(-1.49%)
Aug 11, 2005 9.639 9.811 9.570 9.680 98,619 +0.01(+0.07%)
Aug 10, 2005 9.673 9.804 9.536 9.673 87,145 +0.00(+0.00%)
Aug 09, 2005 9.914 9.914 9.653 9.673 65,940 -0.17(-1.75%)
Aug 08, 2005 9.914 9.983 9.660 9.846 122,004 -0.07(-0.69%)
Aug 05, 2005 10.36 10.36 9.914 9.914 152,359 -0.40(-3.87%)
Aug 04, 2005 11.33 11.33 10.26 10.31 194,480 -1.18(-10.25%)
Aug 03, 2005 11.57 11.60 11.43 11.49 55,337 -0.21(-1.82%)
Aug 02, 2005 11.92 11.92 11.70 11.70 67,392 -0.21(-1.79%)
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.