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

NL Industries (NY: NL )

7.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2017 6.288 6.288 6.165 6.206 42,481 +0.00(+0.00%)
Aug 30, 2017 6.247 6.247 6.083 6.206 47,363 -0.04(-0.66%)
Aug 29, 2017 6.083 6.333 6.042 6.247 42,318 +0.12(+2.01%)
Aug 28, 2017 6.083 6.165 6.083 6.124 26,942 +0.04(+0.68%)
Aug 25, 2017 6.247 6.329 6.042 6.083 66,066 -0.12(-1.99%)
Aug 24, 2017 6.329 6.412 6.206 6.206 53,596 -0.16(-2.58%)
Aug 23, 2017 6.288 6.453 6.288 6.370 40,202 -0.04(-0.64%)
Aug 22, 2017 6.165 6.453 6.165 6.412 102,584 +0.29(+4.70%)
Aug 21, 2017 6.083 6.165 6.001 6.124 55,450 +0.08(+1.36%)
Aug 18, 2017 6.206 6.288 5.959 6.042 171,224 -0.21(-3.29%)
Aug 17, 2017 5.918 6.370 5.918 6.247 115,864 +0.33(+5.56%)
Aug 16, 2017 5.836 6.001 5.795 5.918 88,602 +0.08(+1.41%)
Aug 15, 2017 5.959 6.083 5.713 5.836 179,961 -0.16(-2.74%)
Aug 14, 2017 6.412 6.453 5.918 6.001 201,469 -0.29(-4.58%)
Aug 11, 2017 5.836 6.329 5.672 6.288 73,726 +0.21(+3.38%)
Aug 10, 2017 5.918 6.124 5.836 6.083 91,804 +0.12(+2.07%)
Aug 09, 2017 6.206 6.247 5.918 5.959 115,889 -0.33(-5.23%)
Aug 08, 2017 6.412 7.398 6.165 6.288 329,516 +0.21(+3.38%)
Aug 07, 2017 6.042 6.083 5.918 6.083 43,202 +0.04(+0.68%)
Aug 04, 2017 6.042 6.124 5.877 6.042 88,619 +0.00(+0.00%)
Aug 03, 2017 6.083 6.124 5.877 6.042 95,440 +0.00(+0.00%)
Aug 02, 2017 6.329 6.329 5.959 6.042 91,053 -0.29(-4.55%)
Aug 01, 2017 6.453 6.617 6.247 6.329 82,400 -0.08(-1.28%)
Jul 31, 2017 6.083 6.453 6.083 6.412 91,193 +0.29(+4.70%)
Jul 28, 2017 5.877 6.165 5.795 6.124 178,369 +0.16(+2.76%)
Jul 27, 2017 6.042 6.144 5.857 5.959 69,207 -0.08(-1.36%)
Jul 26, 2017 6.165 6.206 6.001 6.042 38,665 -0.08(-1.34%)
Jul 25, 2017 6.165 6.453 6.042 6.124 69,901 +0.00(+0.00%)
Jul 24, 2017 6.042 6.206 6.001 6.124 60,311 +0.08(+1.36%)
Jul 21, 2017 6.165 6.165 5.886 6.042 134,861 -0.04(-0.68%)
Jul 20, 2017 6.083 6.288 6.001 6.083 178,017 +0.00(+0.00%)
Jul 19, 2017 6.165 6.247 6.042 6.083 49,674 -0.08(-1.33%)
Jul 18, 2017 6.206 6.288 6.124 6.165 19,733 -0.08(-1.32%)
Jul 17, 2017 6.370 6.412 6.206 6.247 33,679 -0.12(-1.94%)
Jul 14, 2017 6.247 6.576 6.247 6.370 68,876 +0.08(+1.31%)
Jul 13, 2017 6.247 6.412 6.042 6.288 100,111 +0.00(+0.00%)
Jul 12, 2017 6.535 6.699 6.165 6.288 97,700 -0.21(-3.16%)
Jul 11, 2017 6.288 6.494 6.206 6.494 66,041 +0.21(+3.27%)
Jul 10, 2017 6.165 6.412 6.124 6.288 73,441 +0.08(+1.32%)
Jul 07, 2017 5.959 6.247 5.631 6.206 78,416 +0.25(+4.14%)
Jul 06, 2017 6.042 6.165 5.918 5.959 88,957 -0.21(-3.33%)
Jul 05, 2017 5.754 6.370 5.754 6.165 162,183 +0.33(+5.63%)
Jul 03, 2017 5.795 5.927 5.795 5.836 40,438 +0.04(+0.71%)
Jun 30, 2017 5.795 5.877 5.672 5.795 89,373 +0.04(+0.71%)
Jun 29, 2017 6.001 6.001 5.631 5.754 102,960 -0.25(-4.11%)
Jun 28, 2017 5.877 6.001 5.836 6.001 64,749 +0.21(+3.55%)
Jun 27, 2017 6.329 6.329 5.672 5.795 101,618 -0.53(-8.44%)
Jun 26, 2017 6.083 6.453 5.795 6.329 185,983 +0.25(+4.05%)
Jun 23, 2017 5.918 6.165 5.758 6.083 112,384 +0.16(+2.78%)
Jun 22, 2017 5.836 6.042 5.770 5.918 62,746 +0.00(+0.00%)
Jun 21, 2017 6.165 6.165 5.754 5.918 97,225 -0.16(-2.70%)
Jun 20, 2017 6.083 6.206 6.001 6.083 50,378 -0.04(-0.67%)
Jun 19, 2017 6.124 6.206 6.083 6.124 44,297 +0.00(+0.00%)
Jun 16, 2017 5.877 6.206 5.877 6.124 181,691 +0.12(+2.05%)
Jun 15, 2017 6.083 6.247 5.918 6.001 98,745 -0.12(-2.01%)
Jun 14, 2017 6.494 6.494 6.083 6.124 94,558 -0.37(-5.70%)
Jun 13, 2017 6.370 6.535 6.247 6.494 64,563 +0.16(+2.60%)
Jun 12, 2017 6.370 6.699 6.165 6.329 96,154 -0.21(-3.14%)
Jun 09, 2017 6.494 6.781 6.370 6.535 160,557 +0.12(+1.92%)
Jun 08, 2017 5.548 6.535 5.466 6.412 258,511 +0.78(+13.87%)
Jun 07, 2017 5.590 5.754 4.932 5.631 1,434,419 +0.00(+0.00%)
Jun 06, 2017 5.672 5.713 5.590 5.631 113,765 -0.08(-1.44%)
Jun 05, 2017 5.631 5.754 5.631 5.713 194,768 +0.04(+0.72%)
Jun 02, 2017 6.083 6.165 5.590 5.672 363,189 -0.41(-6.76%)
Jun 01, 2017 6.124 6.206 6.042 6.083 160,543 +0.00(+0.00%)
May 31, 2017 6.412 6.494 6.001 6.083 136,177 -0.37(-5.73%)
May 30, 2017 6.576 6.617 6.412 6.453 147,117 -0.04(-0.63%)
May 26, 2017 6.412 6.617 6.284 6.494 80,243 +0.08(+1.28%)
May 25, 2017 6.823 6.864 6.329 6.412 144,500 -0.53(-7.69%)
May 24, 2017 7.069 7.110 6.864 6.946 134,205 -0.12(-1.74%)
May 23, 2017 7.439 7.480 7.069 7.069 141,587 -0.33(-4.44%)
May 22, 2017 7.727 7.768 7.275 7.398 113,971 -0.29(-3.74%)
May 19, 2017 7.480 7.928 7.398 7.686 88,505 +0.21(+2.75%)
May 18, 2017 7.603 7.850 7.439 7.480 103,155 -0.33(-4.21%)
May 17, 2017 8.343 8.384 7.727 7.809 159,865 -0.70(-8.21%)
May 16, 2017 8.713 8.795 8.467 8.508 131,863 -0.21(-2.36%)
May 15, 2017 8.919 8.960 8.467 8.713 261,848 +0.12(+1.44%)
May 12, 2017 8.261 8.754 8.056 8.590 171,127 +0.25(+2.96%)
May 11, 2017 7.521 8.384 7.192 8.343 169,814 +0.78(+10.33%)
May 10, 2017 7.110 7.973 6.987 7.562 183,294 +0.41(+5.75%)
May 09, 2017 6.823 7.275 6.083 7.151 295,817 +0.49(+7.41%)
May 08, 2017 6.494 6.699 6.288 6.658 54,301 +0.00(+0.00%)
May 05, 2017 6.340 6.905 6.329 6.658 123,387 +0.29(+4.52%)
May 04, 2017 6.453 6.576 6.288 6.370 50,419 -0.16(-2.52%)
May 03, 2017 6.864 6.905 6.412 6.535 71,808 -0.41(-5.92%)
May 02, 2017 7.192 7.275 6.864 6.946 60,477 -0.25(-3.43%)
May 01, 2017 6.823 7.275 6.740 7.192 74,507 +0.53(+8.02%)
Apr 28, 2017 6.658 6.740 6.391 6.658 123,093 -0.04(-0.61%)
Apr 27, 2017 7.028 7.028 6.576 6.699 50,037 -0.16(-2.40%)
Apr 26, 2017 7.398 7.435 6.823 6.864 119,354 -0.49(-6.70%)
Apr 25, 2017 6.946 7.398 6.946 7.357 137,025 +0.49(+7.19%)
Apr 24, 2017 6.781 6.946 6.576 6.864 104,588 +0.29(+4.38%)
Apr 21, 2017 6.206 6.740 6.165 6.576 191,305 +0.37(+5.96%)
Apr 20, 2017 6.042 6.206 6.001 6.206 67,176 +0.21(+3.42%)
Apr 19, 2017 6.288 6.288 5.959 6.001 40,157 -0.12(-2.01%)
Apr 18, 2017 5.918 6.247 5.918 6.124 36,090 +0.12(+2.05%)
Apr 17, 2017 5.795 6.001 5.425 6.001 63,093 +0.29(+5.04%)
Apr 13, 2017 6.001 6.001 5.548 5.713 74,087 -0.25(-4.14%)
Apr 12, 2017 6.124 6.165 5.877 5.959 46,308 -0.21(-3.33%)
Apr 11, 2017 6.083 6.329 5.795 6.165 98,586 +0.12(+2.04%)
Apr 10, 2017 5.672 6.247 5.672 6.042 171,047 +0.49(+8.89%)
Apr 07, 2017 5.220 5.548 5.137 5.548 46,806 +0.37(+7.14%)
Apr 06, 2017 5.261 5.305 5.137 5.179 23,806 +0.04(+0.80%)
Apr 05, 2017 5.220 5.466 5.055 5.137 36,503 -0.04(-0.79%)
Apr 04, 2017 5.014 5.220 5.014 5.179 38,922 +0.04(+0.80%)
Apr 03, 2017 5.302 5.384 5.137 5.137 137,752 -0.16(-3.10%)
Mar 31, 2017 5.261 5.384 5.220 5.302 32,905 +0.00(+0.00%)
Mar 30, 2017 5.261 5.384 5.179 5.302 44,891 +0.08(+1.57%)
Mar 29, 2017 5.261 5.384 5.220 5.220 43,675 -0.08(-1.55%)
Mar 28, 2017 5.220 5.425 5.179 5.302 57,422 +0.08(+1.57%)
Mar 27, 2017 5.220 5.384 4.932 5.220 59,966 -0.08(-1.55%)
Mar 24, 2017 5.364 5.466 5.261 5.302 41,631 +0.00(+0.00%)
Mar 23, 2017 5.055 5.384 5.055 5.302 33,053 +0.16(+3.20%)
Mar 22, 2017 5.133 5.179 5.096 5.137 30,872 +0.00(+0.00%)
Mar 21, 2017 5.466 5.507 5.055 5.137 62,214 -0.29(-5.30%)
Mar 20, 2017 5.343 5.548 5.343 5.425 68,114 +0.08(+1.54%)
Mar 17, 2017 5.466 5.507 5.261 5.343 96,119 -0.12(-2.26%)
Mar 16, 2017 5.548 5.672 5.425 5.466 55,541 -0.08(-1.48%)
Mar 15, 2017 5.425 5.590 5.425 5.548 75,933 +0.12(+2.27%)
Mar 14, 2017 5.795 5.836 5.425 5.425 91,456 -0.41(-7.04%)
Mar 13, 2017 4.973 5.959 4.973 5.836 153,219 +1.03(+21.37%)
Mar 10, 2017 4.726 4.932 4.726 4.809 27,200 +0.12(+2.63%)
Mar 09, 2017 4.439 4.891 4.439 4.685 17,678 +0.04(+0.88%)
Mar 08, 2017 4.768 4.891 4.603 4.644 34,818 -0.12(-2.59%)
Mar 07, 2017 4.768 4.932 4.726 4.768 32,838 +0.08(+1.75%)
Mar 06, 2017 4.685 4.891 4.542 4.685 51,025 -0.08(-1.72%)
Mar 03, 2017 5.014 5.014 4.768 4.768 38,314 -0.25(-4.92%)
Mar 02, 2017 5.179 5.179 4.932 5.014 32,612 -0.04(-0.81%)
Mar 01, 2017 5.055 5.179 5.014 5.055 17,672 +0.21(+4.24%)
Feb 28, 2017 4.973 5.055 4.850 4.850 36,418 -0.12(-2.48%)
Feb 27, 2017 4.891 5.261 4.891 4.973 44,373 +0.00(+0.00%)
Feb 24, 2017 5.096 5.137 4.916 4.973 34,547 -0.12(-2.42%)
Feb 23, 2017 5.466 5.466 5.014 5.096 42,887 -0.25(-4.62%)
Feb 22, 2017 5.343 5.631 5.277 5.343 73,877 +0.00(+0.00%)
Feb 21, 2017 4.891 5.507 4.891 5.343 120,458 +0.45(+9.24%)
Feb 17, 2017 4.891 4.891 4.891 0 -0.21(-4.03%)
Feb 16, 2017 4.973 5.672 4.932 5.096 253,961 +0.21(+4.20%)
Feb 15, 2017 4.603 5.055 4.521 4.891 197,401 +0.37(+8.18%)
Feb 14, 2017 4.603 4.603 4.315 4.521 91,038 -0.08(-1.79%)
Feb 13, 2017 4.603 4.685 4.315 4.603 39,348 +0.00(+0.00%)
Feb 10, 2017 4.603 4.685 4.315 4.603 85,831 +0.04(+0.90%)
Feb 09, 2017 4.521 4.644 4.315 4.562 36,397 +0.12(+2.78%)
Feb 08, 2017 4.607 4.768 4.398 4.439 83,328 -0.16(-3.57%)
Feb 07, 2017 4.850 4.891 4.521 4.603 70,988 -0.12(-2.61%)
Feb 06, 2017 5.096 5.096 4.685 4.726 41,814 -0.37(-7.26%)
Feb 03, 2017 5.220 5.302 4.809 5.096 156,487 -0.08(-1.59%)
Feb 02, 2017 5.179 5.261 4.850 5.179 43,176 +0.04(+0.80%)
Feb 01, 2017 4.973 5.179 4.932 5.137 64,125 +0.21(+4.17%)
Jan 31, 2017 6.001 6.169 4.644 4.932 154,138 -1.15(-18.92%)
Jan 30, 2017 6.658 6.658 6.083 6.083 40,963 -0.74(-10.84%)
Jan 27, 2017 6.905 6.946 6.740 6.823 17,503 -0.08(-1.19%)
Jan 26, 2017 7.069 7.069 6.823 6.905 24,620 -0.12(-1.75%)
Jan 25, 2017 7.069 7.110 6.987 7.028 12,508 +0.04(+0.59%)
Jan 24, 2017 6.576 7.110 6.576 6.987 21,760 +0.41(+6.25%)
Jan 23, 2017 6.453 6.617 6.370 6.576 17,593 +0.12(+1.91%)
Jan 20, 2017 6.453 6.535 6.416 6.453 10,854 -0.04(-0.63%)
Jan 19, 2017 6.781 6.781 6.453 6.494 14,535 -0.33(-4.82%)
Jan 18, 2017 6.658 6.905 6.535 6.823 22,298 +0.16(+2.47%)
Jan 17, 2017 6.740 6.781 6.247 6.658 29,820 -0.16(-2.41%)
Jan 13, 2017 6.823 6.823 6.823 0 +0.37(+5.73%)
Jan 12, 2017 6.781 6.781 6.338 6.453 22,088 -0.25(-3.68%)
Jan 11, 2017 6.740 6.781 6.658 6.699 18,217 -0.08(-1.21%)
Jan 10, 2017 6.617 6.864 6.617 6.781 15,276 +0.12(+1.85%)
Jan 09, 2017 6.617 7.151 6.479 6.658 59,980 +0.08(+1.25%)
Jan 06, 2017 6.617 6.736 6.576 6.576 11,153 -0.12(-1.84%)
Jan 05, 2017 6.987 7.110 6.617 6.699 30,878 -0.49(-6.86%)
Jan 04, 2017 7.151 7.439 6.933 7.192 29,975 +0.21(+2.94%)
Jan 03, 2017 6.699 7.151 6.699 6.987 36,890 +0.29(+4.29%)
Dec 30, 2016 6.699 6.699 6.699 0 +0.04(+0.62%)
Dec 29, 2016 7.316 7.357 5.836 6.658 84,181 -0.62(-8.47%)
Dec 28, 2016 7.768 7.768 7.234 7.275 50,815 -0.53(-6.84%)
Dec 27, 2016 6.740 7.891 6.740 7.809 137,066 +1.07(+15.85%)
Dec 23, 2016 6.740 6.740 6.740 0 +0.00(+0.00%)
Dec 22, 2016 6.864 6.987 6.576 6.740 39,309 -0.21(-2.96%)
Dec 21, 2016 7.028 7.192 6.662 6.946 60,393 -0.12(-1.74%)
Dec 20, 2016 6.494 7.110 6.457 7.069 45,444 +0.58(+8.86%)
Dec 19, 2016 6.370 6.576 6.042 6.494 62,125 +0.21(+3.27%)
Dec 16, 2016 6.412 6.573 6.130 6.288 83,456 -0.08(-1.29%)
Dec 15, 2016 5.836 6.494 5.836 6.370 90,968 +0.58(+9.93%)
Dec 14, 2016 5.754 5.918 5.548 5.795 39,065 +0.04(+0.71%)
Dec 13, 2016 5.631 5.836 5.631 5.754 28,063 +0.12(+2.19%)
Dec 12, 2016 5.302 5.713 5.302 5.631 75,681 +0.29(+5.38%)
Dec 09, 2016 5.548 5.548 5.265 5.343 16,346 -0.08(-1.52%)
Dec 08, 2016 5.261 5.548 5.018 5.425 37,716 +0.08(+1.54%)
Dec 07, 2016 5.495 5.495 5.302 5.343 25,950 -0.12(-2.26%)
Dec 06, 2016 5.507 5.590 5.261 5.466 32,314 -0.04(-0.75%)
Dec 05, 2016 4.932 5.507 4.932 5.507 30,101 +0.66(+13.56%)
Dec 02, 2016 4.932 5.035 4.850 4.850 15,618 -0.12(-2.48%)
Dec 01, 2016 5.055 5.261 4.891 4.973 18,489 -0.16(-3.20%)
Nov 30, 2016 4.932 5.261 4.932 5.137 33,378 +0.25(+5.04%)
Nov 29, 2016 4.932 5.096 4.850 4.891 15,368 -0.12(-2.46%)
Nov 28, 2016 5.548 5.548 4.932 5.014 25,377 -0.49(-8.96%)
Nov 25, 2016 5.507 5.514 5.425 5.507 25,067 +0.00(+0.00%)
Nov 23, 2016 5.507 5.507 5.507 0 +0.16(+3.08%)
Nov 22, 2016 5.137 5.425 4.973 5.343 65,265 +0.21(+4.00%)
Nov 21, 2016 5.261 5.343 4.891 5.137 36,834 -0.08(-1.57%)
Nov 18, 2016 5.014 5.261 4.973 5.220 25,472 +0.25(+4.96%)
Nov 17, 2016 4.726 5.137 4.603 4.973 63,394 +0.29(+6.14%)
Nov 16, 2016 4.603 4.685 4.357 4.685 41,137 +0.00(+0.00%)
Nov 15, 2016 4.768 4.891 4.521 4.685 42,175 -0.16(-3.39%)
Nov 14, 2016 4.439 4.973 4.233 4.850 98,268 +0.33(+7.27%)
Nov 11, 2016 3.904 4.521 3.863 4.521 69,589 +0.58(+14.58%)
Nov 10, 2016 3.617 4.274 3.617 3.946 107,692 +0.33(+9.09%)
Nov 09, 2016 3.165 3.617 3.165 3.617 39,216 +0.37(+11.39%)
Nov 08, 2016 3.206 3.576 3.206 3.247 87,832 +0.33(+11.27%)
Nov 07, 2016 2.754 2.918 2.713 2.918 66,212 +0.12(+4.41%)
Nov 04, 2016 2.774 2.836 2.754 2.795 18,105 +0.04(+1.49%)
Nov 03, 2016 2.713 2.795 2.713 2.754 12,410 +0.08(+3.08%)
Nov 02, 2016 2.630 2.713 2.630 2.671 7,209 +0.04(+1.56%)
Nov 01, 2016 2.589 2.671 2.548 2.630 21,412 +0.00(+0.00%)
Oct 31, 2016 2.754 2.754 2.630 2.630 23,706 -0.08(-3.03%)
Oct 28, 2016 2.754 2.795 2.671 2.713 19,700 -0.04(-1.49%)
Oct 27, 2016 2.836 2.877 2.754 2.754 13,237 -0.04(-1.47%)
Oct 26, 2016 2.918 2.918 2.795 2.795 6,560 -0.12(-4.23%)
Oct 25, 2016 2.959 3.000 2.836 2.918 16,631 -0.08(-2.74%)
Oct 24, 2016 2.918 3.000 2.918 3.000 7,476 +0.04(+1.39%)
Oct 21, 2016 2.877 3.000 2.877 2.959 10,463 +0.00(+0.00%)
Oct 20, 2016 3.082 3.165 2.959 2.959 22,991 -0.16(-5.26%)
Oct 19, 2016 3.041 3.165 3.041 3.124 25,217 +0.04(+1.33%)
Oct 18, 2016 3.041 3.124 3.041 3.082 11,091 +0.04(+1.35%)
Oct 17, 2016 3.124 3.206 3.000 3.041 19,367 -0.16(-4.88%)
Oct 14, 2016 3.165 3.247 3.082 3.198 13,240 +0.03(+1.04%)
Oct 13, 2016 3.247 3.247 3.156 3.165 17,451 -0.12(-3.75%)
Oct 12, 2016 3.288 3.354 3.272 3.288 18,901 -0.06(-1.72%)
Oct 11, 2016 3.346 3.411 3.251 3.346 43,123 +0.04(+1.24%)
Oct 10, 2016 3.140 3.337 3.115 3.304 50,773 +0.19(+6.07%)
Oct 07, 2016 3.189 3.206 3.107 3.115 22,762 -0.07(-2.32%)
Oct 06, 2016 3.247 3.247 3.148 3.189 18,371 -0.02(-0.77%)
Oct 05, 2016 3.132 3.267 3.132 3.214 19,740 +0.08(+2.62%)
Oct 04, 2016 3.272 3.313 3.091 3.132 57,727 -0.14(-4.27%)
Oct 03, 2016 3.198 3.304 3.140 3.272 53,921 +0.04(+1.27%)
Sep 30, 2016 3.230 3.306 3.222 3.230 30,732 +0.00(+0.00%)
Sep 29, 2016 3.288 3.387 3.222 3.230 19,919 -0.10(-2.96%)
Sep 28, 2016 3.280 3.378 3.247 3.329 31,923 +0.06(+1.76%)
Sep 27, 2016 3.222 3.275 3.156 3.272 17,074 +0.02(+0.51%)
Sep 26, 2016 3.272 3.313 3.181 3.255 38,080 -0.02(-0.50%)
Sep 23, 2016 3.378 3.444 3.255 3.272 75,389 -0.05(-1.49%)
Sep 22, 2016 3.387 3.403 3.288 3.321 27,831 +0.01(+0.25%)
Sep 21, 2016 3.362 3.444 3.165 3.313 71,753 -0.03(-0.98%)
Sep 20, 2016 3.378 3.436 3.320 3.346 23,685 +0.03(+0.99%)
Sep 19, 2016 3.461 3.696 3.304 3.313 82,924 -0.27(-7.57%)
Sep 16, 2016 3.683 3.732 3.543 3.584 83,642 -0.08(-2.24%)
Sep 15, 2016 3.654 3.830 3.592 3.666 56,434 -0.01(-0.22%)
Sep 14, 2016 3.699 3.732 3.625 3.674 77,909 -0.02(-0.45%)
Sep 13, 2016 3.830 3.863 3.650 3.691 33,385 -0.12(-3.23%)
Sep 12, 2016 3.822 3.933 3.576 3.814 141,235 +0.12(+3.34%)
Sep 09, 2016 3.913 3.913 3.600 3.691 104,197 -0.27(-6.85%)
Sep 08, 2016 3.822 4.061 3.757 3.962 72,258 +0.07(+1.69%)
Sep 07, 2016 4.751 4.776 3.789 3.896 166,436 -0.76(-16.25%)
Sep 06, 2016 4.447 4.825 4.315 4.652 267,762 +0.21(+4.81%)
Sep 02, 2016 4.480 4.439 4.439 4.439 80,778 +0.08(+1.89%)
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.