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

NL Industries (NY: NL )

7.470 UNCHANGED
Streaming Delayed Price Updated: 9:47 AM EDT, May 24, 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, 2008 6.747 7.050 6.685 6.864 45,240 +0.00(+0.00%)
Jul 30, 2008 6.939 7.001 6.795 6.864 48,981 +0.03(+0.40%)
Jul 29, 2008 6.836 6.877 6.451 6.836 50,985 +0.39(+5.98%)
Jul 28, 2008 6.581 6.664 6.430 6.451 28,952 -0.22(-3.30%)
Jul 25, 2008 6.864 6.864 6.595 6.671 66,709 -0.08(-1.12%)
Jul 24, 2008 6.843 6.871 6.698 6.747 59,089 +0.03(+0.41%)
Jul 23, 2008 6.760 6.781 6.616 6.719 36,844 -0.07(-1.01%)
Jul 22, 2008 6.547 6.788 6.526 6.788 49,278 +0.18(+2.71%)
Jul 21, 2008 6.650 6.726 6.478 6.609 84,353 -0.11(-1.64%)
Jul 18, 2008 6.760 6.774 6.616 6.719 75,284 -0.04(-0.61%)
Jul 17, 2008 6.753 6.822 6.664 6.760 90,644 +0.01(+0.10%)
Jul 16, 2008 6.692 6.809 6.678 6.753 46,106 +0.12(+1.76%)
Jul 15, 2008 6.540 6.747 6.402 6.636 58,729 +0.00(+0.00%)
Jul 14, 2008 6.781 6.795 6.554 6.636 56,155 -0.12(-1.83%)
Jul 11, 2008 6.602 6.760 6.568 6.760 63,979 +0.04(+0.61%)
Jul 10, 2008 6.581 6.802 6.547 6.719 62,421 +0.14(+2.09%)
Jul 09, 2008 6.829 6.877 6.561 6.581 50,700 -0.30(-4.30%)
Jul 08, 2008 6.678 6.877 6.609 6.877 58,916 +0.23(+3.52%)
Jul 07, 2008 6.774 6.932 6.485 6.643 70,479 -0.05(-0.72%)
Jul 04, 2008 6.747 6.850 6.581 6.692 36,846 +0.00(+0.00%)
Jul 03, 2008 6.747 6.850 6.581 6.692 36,846 -0.03(-0.51%)
Jul 02, 2008 6.981 7.036 6.685 6.726 112,159 -0.14(-2.01%)
Jul 01, 2008 6.685 6.988 6.547 6.864 185,512 +0.30(+4.62%)
Jun 30, 2008 6.726 6.926 6.554 6.561 89,522 -0.25(-3.74%)
Jun 27, 2008 7.077 7.091 6.815 6.815 180,098 -0.25(-3.60%)
Jun 26, 2008 7.173 7.215 7.036 7.070 57,021 -0.15(-2.10%)
Jun 25, 2008 6.988 7.401 6.967 7.222 89,377 +0.23(+3.35%)
Jun 24, 2008 7.146 7.208 6.988 6.988 51,329 -0.19(-2.59%)
Jun 23, 2008 7.339 7.339 7.173 7.173 42,798 -0.12(-1.70%)
Jun 20, 2008 7.628 7.628 7.249 7.297 97,276 -0.29(-3.81%)
Jun 19, 2008 7.497 7.600 7.435 7.586 105,605 +0.09(+1.19%)
Jun 18, 2008 7.635 7.724 7.414 7.497 60,138 -0.24(-3.11%)
Jun 17, 2008 7.800 7.800 7.607 7.738 30,236 -0.07(-0.88%)
Jun 16, 2008 7.834 7.848 7.731 7.807 48,102 -0.02(-0.26%)
Jun 13, 2008 7.807 7.827 7.531 7.827 66,927 +0.09(+1.16%)
Jun 12, 2008 7.642 7.834 7.607 7.738 59,213 +0.15(+2.00%)
Jun 11, 2008 7.559 7.752 7.428 7.586 92,195 +0.01(+0.18%)
Jun 10, 2008 7.469 7.607 7.325 7.573 58,353 +0.17(+2.33%)
Jun 09, 2008 7.704 7.710 7.359 7.401 52,345 -0.34(-4.36%)
Jun 06, 2008 8.048 8.048 7.738 7.738 53,935 -0.40(-4.91%)
Jun 05, 2008 8.068 8.192 7.889 8.137 123,436 +0.13(+1.63%)
Jun 04, 2008 7.993 8.130 7.924 8.006 64,599 +0.01(+0.17%)
Jun 03, 2008 7.931 8.137 7.765 7.993 228,651 +0.06(+0.78%)
Jun 02, 2008 7.889 7.931 7.745 7.931 103,547 +0.01(+0.17%)
May 30, 2008 7.779 7.917 7.648 7.917 108,590 +0.14(+1.77%)
May 29, 2008 7.690 7.896 7.635 7.779 49,939 +0.08(+0.98%)
May 28, 2008 7.490 7.710 7.490 7.704 111,106 +0.17(+2.19%)
May 27, 2008 7.428 7.593 7.394 7.538 42,851 +0.11(+1.48%)
May 26, 2008 7.607 7.676 7.215 7.428 0 +0.00(+0.00%)
May 23, 2008 7.607 7.676 7.215 7.428 69,604 -0.18(-2.35%)
May 22, 2008 7.573 7.710 7.518 7.607 63,453 +0.08(+1.01%)
May 21, 2008 7.504 7.710 7.401 7.531 72,861 +0.08(+1.02%)
May 20, 2008 7.552 7.552 7.332 7.456 55,828 -0.08(-1.01%)
May 19, 2008 7.552 7.724 7.483 7.531 55,867 +0.05(+0.64%)
May 16, 2008 7.704 7.704 7.304 7.483 79,816 -0.19(-2.51%)
May 15, 2008 7.469 7.800 7.469 7.676 49,604 +0.17(+2.29%)
May 14, 2008 7.545 7.614 7.435 7.504 44,328 -0.04(-0.55%)
May 13, 2008 7.593 7.614 7.504 7.545 38,114 -0.06(-0.72%)
May 12, 2008 7.435 7.697 7.366 7.600 91,063 +0.17(+2.22%)
May 09, 2008 7.208 7.490 7.180 7.435 41,205 +0.23(+3.15%)
May 08, 2008 7.366 7.373 7.153 7.208 141,423 -0.11(-1.51%)
May 07, 2008 7.642 7.676 7.284 7.318 167,554 -0.34(-4.41%)
May 06, 2008 7.786 7.786 7.449 7.655 269,011 +0.08(+1.09%)
May 05, 2008 7.669 7.669 7.463 7.573 193,060 -0.05(-0.63%)
May 02, 2008 7.800 7.800 7.593 7.621 81,466 -0.11(-1.42%)
May 01, 2008 7.607 7.759 7.586 7.731 427,559 +0.10(+1.35%)
Apr 30, 2008 7.704 7.889 7.593 7.628 40,182 -0.08(-0.98%)
Apr 29, 2008 7.938 7.938 7.586 7.704 76,981 -0.19(-2.36%)
Apr 28, 2008 7.827 8.027 7.538 7.889 80,874 +0.09(+1.15%)
Apr 25, 2008 7.745 7.986 7.525 7.800 126,276 +0.14(+1.89%)
Apr 24, 2008 7.607 7.855 7.297 7.655 222,397 +0.01(+0.18%)
Apr 23, 2008 7.869 7.869 7.525 7.642 45,320 -0.19(-2.46%)
Apr 22, 2008 8.082 8.130 7.614 7.834 91,955 -0.35(-4.29%)
Apr 21, 2008 7.965 8.206 7.965 8.185 87,738 +0.22(+2.77%)
Apr 18, 2008 7.972 8.006 7.704 7.965 197,602 +0.12(+1.58%)
Apr 17, 2008 7.876 7.896 7.607 7.841 105,935 -0.07(-0.87%)
Apr 16, 2008 7.366 8.062 7.256 7.910 154,249 +0.61(+8.29%)
Apr 15, 2008 7.346 7.373 7.180 7.304 45,818 -0.01(-0.09%)
Apr 14, 2008 7.297 7.366 7.167 7.311 66,688 +0.04(+0.57%)
Apr 11, 2008 7.917 7.917 7.256 7.270 165,023 -0.78(-9.74%)
Apr 10, 2008 7.814 8.082 7.600 8.055 114,318 +0.19(+2.36%)
Apr 09, 2008 8.089 8.137 7.759 7.869 81,635 -0.27(-3.30%)
Apr 08, 2008 8.041 8.137 8.006 8.137 72,048 +0.04(+0.51%)
Apr 07, 2008 8.144 8.165 8.027 8.096 72,338 -0.05(-0.59%)
Apr 04, 2008 8.048 8.199 8.006 8.144 80,618 +0.07(+0.85%)
Apr 03, 2008 7.827 8.096 7.724 8.075 63,477 +0.16(+2.00%)
Apr 02, 2008 7.848 7.965 7.690 7.917 84,897 +0.02(+0.26%)
Apr 01, 2008 7.573 7.896 7.531 7.896 83,523 +0.38(+5.04%)
Mar 31, 2008 7.504 7.745 7.456 7.518 44,449 +0.02(+0.28%)
Mar 28, 2008 7.697 7.752 7.463 7.497 50,695 -0.17(-2.24%)
Mar 27, 2008 7.662 7.814 7.414 7.669 65,947 +0.05(+0.63%)
Mar 26, 2008 7.483 7.697 7.483 7.621 56,505 +0.12(+1.56%)
Mar 25, 2008 7.573 7.704 7.277 7.504 162,834 -0.07(-0.91%)
Mar 24, 2008 7.290 7.635 7.270 7.573 98,049 +0.33(+4.56%)
Mar 21, 2008 7.573 7.745 7.187 7.242 202,054 +0.00(+0.00%)
Mar 20, 2008 7.573 7.745 7.187 7.242 202,054 +0.21(+2.94%)
Mar 19, 2008 7.710 7.710 7.029 7.036 154,264 -0.70(-8.99%)
Mar 18, 2008 6.788 7.745 6.692 7.731 185,089 +1.12(+16.86%)
Mar 17, 2008 6.636 6.836 6.574 6.616 141,531 -0.17(-2.54%)
Mar 14, 2008 7.745 7.821 6.781 6.788 200,747 -0.96(-12.43%)
Mar 13, 2008 7.022 7.779 6.836 7.752 201,546 +0.59(+8.27%)
Mar 12, 2008 7.277 7.483 7.111 7.160 101,484 -0.01(-0.10%)
Mar 11, 2008 6.630 7.290 6.630 7.167 160,220 +0.70(+10.74%)
Mar 10, 2008 6.857 6.857 6.451 6.471 161,382 -0.44(-6.37%)
Mar 07, 2008 6.753 6.974 6.733 6.912 116,642 -0.01(-0.20%)
Mar 06, 2008 7.277 7.332 6.850 6.926 148,163 -0.39(-5.27%)
Mar 05, 2008 7.449 7.449 7.235 7.311 110,541 -0.16(-2.12%)
Mar 04, 2008 7.373 7.559 7.263 7.469 124,341 +0.08(+1.02%)
Mar 03, 2008 7.469 7.469 7.229 7.394 117,514 -0.08(-1.10%)
Feb 29, 2008 7.821 7.862 7.407 7.476 116,497 -0.41(-5.24%)
Feb 28, 2008 7.986 8.117 7.800 7.889 78,584 -0.12(-1.46%)
Feb 27, 2008 7.910 8.151 7.827 8.006 188,109 +0.00(+0.00%)
Feb 26, 2008 7.745 8.055 7.690 8.006 361,402 +0.23(+2.92%)
Feb 25, 2008 7.779 7.779 7.346 7.779 2,508,757 +0.01(+0.18%)
Feb 22, 2008 7.786 7.786 7.428 7.765 665,428 -0.01(-0.09%)
Feb 21, 2008 7.834 7.834 7.614 7.772 788,026 -0.01(-0.18%)
Feb 20, 2008 7.710 7.814 7.573 7.786 699,128 +0.02(+0.27%)
Feb 19, 2008 7.807 7.848 7.586 7.765 624,175 +0.08(+0.98%)
Feb 18, 2008 7.600 7.717 7.449 7.690 0 +0.00(+0.00%)
Feb 15, 2008 7.600 7.717 7.449 7.690 418,925 +0.03(+0.45%)
Feb 14, 2008 7.793 7.889 7.504 7.655 142,062 -0.13(-1.68%)
Feb 13, 2008 7.779 7.848 7.717 7.786 84,685 +0.03(+0.44%)
Feb 12, 2008 7.821 7.821 7.676 7.752 129,425 -0.02(-0.27%)
Feb 11, 2008 7.683 7.779 7.683 7.772 90,786 +0.03(+0.44%)
Feb 08, 2008 7.752 7.821 7.545 7.738 76,260 -0.04(-0.53%)
Feb 07, 2008 7.463 7.779 7.311 7.779 78,730 +0.32(+4.24%)
Feb 06, 2008 7.456 7.793 7.407 7.463 60,863 +0.08(+1.12%)
Feb 05, 2008 7.648 7.807 7.352 7.380 84,395 -0.36(-4.71%)
Feb 04, 2008 7.697 7.786 7.525 7.745 112,865 +0.01(+0.18%)
Feb 01, 2008 7.717 7.793 7.614 7.731 91,077 -0.01(-0.18%)
Jan 31, 2008 7.263 7.869 7.242 7.745 152,541 +0.38(+5.14%)
Jan 30, 2008 7.263 7.531 7.215 7.366 129,861 +0.05(+0.66%)
Jan 29, 2008 7.194 7.346 7.091 7.318 114,899 +0.26(+3.71%)
Jan 28, 2008 6.767 7.118 6.574 7.056 80,519 +0.29(+4.27%)
Jan 25, 2008 6.871 7.098 6.671 6.767 82,216 +0.04(+0.61%)
Jan 24, 2008 6.932 6.932 6.636 6.726 71,031 -0.19(-2.69%)
Jan 23, 2008 6.327 6.912 6.058 6.912 147,727 +0.39(+6.02%)
Jan 22, 2008 5.976 6.540 5.886 6.519 197,406 +0.28(+4.53%)
Jan 21, 2008 6.217 6.361 5.976 6.237 0 +0.00(+0.00%)
Jan 18, 2008 6.217 6.361 5.976 6.237 304,606 +0.03(+0.55%)
Jan 17, 2008 6.733 6.767 6.155 6.203 232,994 -0.49(-7.30%)
Jan 16, 2008 6.774 6.914 6.540 6.692 112,139 -0.14(-2.02%)
Jan 15, 2008 6.829 6.932 6.672 6.829 65,366 -0.06(-0.90%)
Jan 14, 2008 6.850 6.988 6.740 6.891 94,563 +0.14(+2.14%)
Jan 11, 2008 6.815 6.857 6.671 6.747 119,838 -0.15(-2.20%)
Jan 10, 2008 6.905 7.001 6.540 6.898 209,764 -0.10(-1.48%)
Jan 09, 2008 5.914 7.063 5.914 7.001 325,959 +1.05(+17.57%)
Jan 08, 2008 6.630 6.705 5.900 5.955 211,780 -0.65(-9.80%)
Jan 07, 2008 6.678 6.774 6.506 6.602 196,389 +0.03(+0.42%)
Jan 04, 2008 6.416 6.643 6.334 6.574 224,133 +0.13(+2.03%)
Jan 03, 2008 6.939 7.077 6.396 6.444 265,772 -0.42(-6.12%)
Jan 02, 2008 7.800 7.800 6.774 6.864 166,756 -1.01(-12.77%)
Jan 01, 2008 7.366 7.931 7.366 7.869 0 +0.00(+0.00%)
Dec 31, 2007 7.366 7.931 7.366 7.869 109,379 +0.41(+5.54%)
Dec 28, 2007 7.710 7.710 7.297 7.456 79,311 -0.13(-1.72%)
Dec 27, 2007 7.717 7.752 7.504 7.586 114,463 -0.17(-2.22%)
Dec 26, 2007 7.662 7.793 7.662 7.759 78,294 -0.04(-0.53%)
Dec 24, 2007 7.593 7.807 7.421 7.800 94,127 +0.11(+1.43%)
Dec 21, 2007 7.573 7.841 7.504 7.690 225,441 +0.19(+2.48%)
Dec 20, 2007 7.552 7.566 7.153 7.504 220,502 +0.07(+0.93%)
Dec 19, 2007 7.449 7.463 7.139 7.435 112,575 +0.06(+0.75%)
Dec 18, 2007 6.781 7.463 6.671 7.380 160,655 +0.72(+10.86%)
Dec 17, 2007 6.953 7.146 6.657 6.657 127,246 -0.29(-4.16%)
Dec 14, 2007 7.242 7.394 6.912 6.946 104,876 -0.45(-6.05%)
Dec 13, 2007 7.222 7.449 7.173 7.394 72,646 +0.10(+1.32%)
Dec 12, 2007 7.435 7.772 7.222 7.297 82,505 +0.01(+0.19%)
Dec 11, 2007 7.669 7.862 7.242 7.284 135,961 -0.36(-4.77%)
Dec 10, 2007 7.442 7.731 7.407 7.648 107,491 +0.13(+1.74%)
Dec 07, 2007 7.855 7.855 7.469 7.518 82,216 -0.34(-4.29%)
Dec 06, 2007 7.332 7.910 7.194 7.855 178,958 +0.57(+7.85%)
Dec 05, 2007 7.084 7.339 7.008 7.284 159,283 +0.34(+4.96%)
Dec 04, 2007 6.939 7.056 6.857 6.939 127,974 -0.08(-1.08%)
Dec 03, 2007 6.864 7.125 6.829 7.015 193,484 +0.07(+0.99%)
Nov 30, 2007 7.194 7.242 6.905 6.946 84,685 -0.19(-2.61%)
Nov 29, 2007 7.290 7.346 7.001 7.132 81,780 -0.23(-3.18%)
Nov 28, 2007 7.125 7.366 7.050 7.366 119,983 +0.24(+3.38%)
Nov 27, 2007 6.685 7.160 6.636 7.125 161,672 +0.48(+7.25%)
Nov 26, 2007 7.029 7.167 6.616 6.643 342,955 -0.39(-5.58%)
Nov 23, 2007 7.056 7.153 6.946 7.036 55,343 +0.02(+0.29%)
Nov 21, 2007 6.740 7.022 6.740 7.015 94,417 +0.28(+4.09%)
Nov 20, 2007 6.430 6.747 6.402 6.740 259,286 +0.31(+4.82%)
Nov 19, 2007 6.857 6.884 6.285 6.430 188,400 -0.41(-6.04%)
Nov 16, 2007 6.960 7.077 6.747 6.843 86,428 -0.10(-1.49%)
Nov 15, 2007 7.091 7.201 6.788 6.946 79,601 -0.19(-2.70%)
Nov 14, 2007 7.387 7.387 6.974 7.139 82,652 -0.23(-3.17%)
Nov 13, 2007 7.263 7.490 7.139 7.373 111,267 +0.13(+1.81%)
Nov 12, 2007 7.125 7.380 6.905 7.242 151,940 +0.08(+1.15%)
Nov 09, 2007 6.815 7.229 6.726 7.160 102,407 +0.24(+3.48%)
Nov 08, 2007 7.001 7.022 6.726 6.919 138,867 +0.02(+0.30%)
Nov 07, 2007 6.981 7.077 6.891 6.898 177,215 -0.18(-2.53%)
Nov 06, 2007 7.201 7.235 6.953 7.077 263,789 +0.03(+0.39%)
Nov 05, 2007 7.008 7.469 6.981 7.050 133,347 -0.07(-0.97%)
Nov 02, 2007 7.229 7.311 6.994 7.118 75,534 -0.07(-0.96%)
Nov 01, 2007 7.573 7.593 7.091 7.187 104,876 -0.43(-5.61%)
Oct 31, 2007 7.655 7.704 7.518 7.614 60,718 -0.01(-0.09%)
Oct 30, 2007 7.710 7.710 7.573 7.621 92,093 -0.14(-1.77%)
Oct 29, 2007 7.759 7.848 7.607 7.759 63,042 +0.05(+0.62%)
Oct 26, 2007 7.497 7.821 7.366 7.710 136,252 +0.25(+3.42%)
Oct 25, 2007 7.428 7.497 7.249 7.456 95,289 +0.08(+1.12%)
Oct 24, 2007 7.442 7.566 7.208 7.373 108,798 -0.11(-1.47%)
Oct 23, 2007 7.407 7.752 7.249 7.483 153,683 +0.12(+1.59%)
Oct 22, 2007 7.229 7.614 7.229 7.366 140,174 -0.01(-0.09%)
Oct 19, 2007 8.130 8.130 7.373 7.373 209,753 -0.78(-9.54%)
Oct 18, 2007 7.931 8.192 7.931 8.151 104,586 +0.19(+2.33%)
Oct 17, 2007 8.227 8.330 7.807 7.965 179,829 -0.20(-2.45%)
Oct 16, 2007 7.759 8.199 7.759 8.165 87,009 +0.41(+5.24%)
Oct 15, 2007 8.426 8.509 7.655 7.759 141,481 -0.73(-8.60%)
Oct 12, 2007 8.234 8.502 8.082 8.488 199,585 +0.25(+3.01%)
Oct 11, 2007 8.261 8.385 8.192 8.240 91,948 -0.01(-0.17%)
Oct 10, 2007 8.254 8.392 8.130 8.254 67,690 +0.00(+0.00%)
Oct 09, 2007 8.123 8.378 8.123 8.254 113,592 +0.13(+1.61%)
Oct 08, 2007 7.917 8.123 7.889 8.123 207,574 +0.17(+2.08%)
Oct 05, 2007 7.917 8.027 7.779 7.958 182,735 +0.09(+1.14%)
Oct 04, 2007 8.027 8.027 7.738 7.869 42,705 -0.13(-1.64%)
Oct 03, 2007 7.993 8.041 7.862 8.000 118,676 -0.05(-0.60%)
Oct 02, 2007 7.848 8.075 7.765 8.048 122,162 +0.16(+2.01%)
Oct 01, 2007 7.752 7.972 7.628 7.889 185,785 +0.09(+1.15%)
Sep 28, 2007 7.786 7.896 7.717 7.800 127,682 +0.00(+0.00%)
Sep 27, 2007 7.724 7.841 7.580 7.800 183,025 +0.11(+1.43%)
Sep 26, 2007 7.655 7.821 7.401 7.690 251,006 +0.19(+2.57%)
Sep 25, 2007 7.304 7.552 7.304 7.497 163,706 +0.13(+1.78%)
Sep 24, 2007 7.394 7.511 7.304 7.366 167,918 -0.04(-0.56%)
Sep 21, 2007 7.449 7.449 7.297 7.407 121,436 -0.01(-0.19%)
Sep 20, 2007 7.366 7.442 7.277 7.421 205,540 +0.06(+0.75%)
Sep 19, 2007 7.284 7.407 7.180 7.366 237,206 +0.14(+1.90%)
Sep 18, 2007 7.153 7.359 7.050 7.229 390,599 +0.04(+0.57%)
Sep 17, 2007 7.139 7.332 7.056 7.187 398,879 +0.03(+0.38%)
Sep 14, 2007 6.988 7.187 6.967 7.160 429,093 +0.10(+1.46%)
Sep 13, 2007 7.167 7.180 7.029 7.056 62,025 -0.10(-1.35%)
Sep 12, 2007 7.277 7.277 7.043 7.153 55,198 -0.14(-1.89%)
Sep 11, 2007 7.304 7.325 7.036 7.290 71,176 +0.04(+0.57%)
Sep 10, 2007 7.098 7.325 7.022 7.249 63,187 +0.12(+1.74%)
Sep 07, 2007 7.229 7.249 7.091 7.125 67,545 -0.22(-3.00%)
Sep 06, 2007 7.449 7.483 7.187 7.346 56,796 -0.10(-1.30%)
Sep 05, 2007 7.504 7.676 7.290 7.442 93,691 -0.09(-1.19%)
Sep 04, 2007 7.187 7.559 7.118 7.531 82,652 +0.34(+4.69%)
Aug 31, 2007 7.346 7.490 7.167 7.194 58,829 -0.02(-0.29%)
Aug 30, 2007 7.504 7.807 7.105 7.215 82,797 -0.37(-4.90%)
Aug 29, 2007 7.538 7.738 7.105 7.586 57,958 +0.15(+2.04%)
Aug 28, 2007 7.346 7.566 7.153 7.435 69,869 -0.04(-0.55%)
Aug 27, 2007 7.552 7.745 7.469 7.476 49,823 -0.08(-1.00%)
Aug 24, 2007 7.428 7.552 7.235 7.552 59,120 +0.14(+1.86%)
Aug 23, 2007 7.814 7.896 7.290 7.414 91,077 -0.34(-4.35%)
Aug 22, 2007 7.917 7.993 7.586 7.752 69,869 -0.11(-1.40%)
Aug 21, 2007 7.531 8.020 7.525 7.862 46,192 +0.21(+2.70%)
Aug 20, 2007 7.655 7.683 7.270 7.655 87,445 -0.03(-0.45%)
Aug 17, 2007 7.986 8.240 7.538 7.690 258,705 +0.12(+1.64%)
Aug 16, 2007 6.912 7.676 6.891 7.566 128,989 +0.63(+9.03%)
Aug 15, 2007 6.926 7.297 6.809 6.939 116,933 +0.01(+0.20%)
Aug 14, 2007 7.208 7.263 6.905 6.926 106,910 -0.27(-3.73%)
Aug 13, 2007 8.406 8.592 7.187 7.194 270,761 -1.29(-15.18%)
Aug 10, 2007 8.881 9.184 7.951 8.481 349,491 -0.48(-5.38%)
Aug 09, 2007 7.676 9.039 7.642 8.963 485,163 -0.02(-0.23%)
Aug 08, 2007 7.022 9.115 6.988 8.984 620,979 +1.99(+28.44%)
Aug 07, 2007 6.471 7.105 6.361 6.994 182,299 +0.04(+0.59%)
Aug 06, 2007 6.705 6.967 6.581 6.953 139,738 +0.34(+5.10%)
Aug 03, 2007 6.650 6.733 6.609 6.616 126,955 -0.10(-1.44%)
Aug 02, 2007 6.636 6.712 6.616 6.712 112,284 +0.03(+0.52%)
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.