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

NL Industries (NY: NL )

7.260 -0.010 (-0.14%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 20, 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 (%)
Nov 28, 2008 7.849 7.890 7.725 7.890 13,471 -0.03(-0.35%)
Nov 26, 2008 7.436 7.918 7.298 7.918 47,690 +0.28(+3.60%)
Nov 25, 2008 7.987 7.994 7.615 7.642 70,306 -0.39(-4.88%)
Nov 24, 2008 7.512 8.228 7.243 8.035 56,650 +0.63(+8.46%)
Nov 21, 2008 7.243 7.408 6.389 7.408 72,952 +0.31(+4.36%)
Nov 20, 2008 7.312 8.076 7.002 7.098 41,619 -0.27(-3.64%)
Nov 19, 2008 7.704 7.904 7.367 7.367 34,861 -0.33(-4.29%)
Nov 18, 2008 7.842 7.952 7.250 7.697 60,213 -0.13(-1.67%)
Nov 17, 2008 8.014 8.269 7.821 7.828 53,247 -0.27(-3.32%)
Nov 14, 2008 8.572 8.599 8.069 8.097 0 -0.68(-7.76%)
Nov 13, 2008 8.145 8.806 7.925 8.778 80,606 +0.69(+8.51%)
Nov 12, 2008 8.324 8.469 8.090 8.090 91,322 -0.39(-4.55%)
Nov 11, 2008 8.641 8.744 8.407 8.475 47,901 -0.23(-2.61%)
Nov 10, 2008 8.957 9.205 8.620 8.703 45,645 -0.03(-0.32%)
Nov 07, 2008 8.951 9.550 8.551 8.730 0 -0.11(-1.25%)
Nov 06, 2008 8.999 9.267 8.840 8.840 81,251 -0.24(-2.65%)
Nov 05, 2008 9.226 9.536 8.957 9.081 105,351 -0.23(-2.51%)
Nov 04, 2008 9.467 9.639 8.971 9.315 147,963 -0.14(-1.53%)
Nov 03, 2008 9.364 9.811 9.247 9.460 128,627 -0.03(-0.29%)
Oct 31, 2008 9.157 9.488 8.971 9.488 0 -0.06(-0.58%)
Oct 30, 2008 8.599 9.570 8.489 9.543 122,163 +1.10(+13.05%)
Oct 29, 2008 8.062 8.696 8.055 8.441 107,071 +0.22(+2.68%)
Oct 28, 2008 7.512 8.221 7.388 8.221 62,190 +0.87(+11.80%)
Oct 27, 2008 7.319 7.649 7.133 7.353 68,137 -0.39(-4.98%)
Oct 24, 2008 7.298 7.814 7.298 7.739 0 +0.08(+0.99%)
Oct 23, 2008 7.470 7.739 7.133 7.663 55,105 +0.28(+3.82%)
Oct 22, 2008 7.229 7.746 7.229 7.381 68,682 -0.08(-1.02%)
Oct 21, 2008 7.567 7.704 7.291 7.456 38,232 -0.25(-3.30%)
Oct 20, 2008 6.892 7.753 6.823 7.711 56,682 +0.92(+13.48%)
Oct 17, 2008 6.644 7.057 6.575 6.796 0 -0.07(-1.00%)
Oct 16, 2008 6.052 6.909 5.921 6.864 177,732 +0.81(+13.42%)
Oct 15, 2008 6.355 6.541 6.045 6.052 73,206 -0.36(-5.69%)
Oct 14, 2008 6.658 6.747 6.197 6.417 82,846 -0.24(-3.62%)
Oct 13, 2008 6.121 6.658 5.866 6.658 86,752 +1.09(+19.53%)
Oct 10, 2008 7.319 7.319 4.475 5.570 0 -2.00(-26.45%)
Oct 09, 2008 8.028 8.283 7.202 7.574 173,274 -0.50(-6.22%)
Oct 08, 2008 7.890 8.262 7.870 8.076 179,586 +0.07(+0.86%)
Oct 07, 2008 7.560 8.565 7.367 8.007 257,281 +0.54(+7.19%)
Oct 06, 2008 6.975 7.491 6.747 7.470 110,717 +0.32(+4.53%)
Oct 03, 2008 7.656 7.746 7.133 7.147 0 -0.43(-5.64%)
Oct 02, 2008 7.160 7.601 7.030 7.574 75,119 +0.36(+4.96%)
Oct 01, 2008 6.995 7.367 6.995 7.215 60,053 +0.14(+2.04%)
Sep 30, 2008 6.899 7.167 6.899 7.071 113,328 +0.19(+2.80%)
Sep 29, 2008 7.160 7.353 6.706 6.878 88,403 -0.43(-5.93%)
Sep 26, 2008 7.374 7.374 7.222 7.312 0 -0.03(-0.38%)
Sep 25, 2008 7.236 7.367 7.236 7.339 74,888 +0.12(+1.72%)
Sep 24, 2008 7.333 7.333 7.050 7.215 112,813 -0.10(-1.41%)
Sep 23, 2008 7.257 7.319 7.064 7.319 85,977 +0.13(+1.82%)
Sep 22, 2008 7.229 7.257 7.071 7.188 99,764 -0.05(-0.67%)
Sep 19, 2008 6.878 7.436 6.878 7.236 0 +0.48(+7.03%)
Sep 18, 2008 6.610 6.878 6.451 6.761 181,113 +0.14(+2.08%)
Sep 17, 2008 6.685 6.713 6.541 6.623 87,232 -0.19(-2.83%)
Sep 16, 2008 6.541 6.851 6.479 6.816 133,757 +0.21(+3.23%)
Sep 15, 2008 6.265 6.878 6.265 6.603 48,328 -0.21(-3.03%)
Sep 12, 2008 6.809 6.830 6.734 6.809 0 +0.02(+0.30%)
Sep 11, 2008 6.706 6.809 6.630 6.789 29,959 +0.08(+1.23%)
Sep 10, 2008 6.747 6.768 6.610 6.706 314,552 +0.05(+0.72%)
Sep 09, 2008 6.665 6.734 6.582 6.658 55,996 +0.06(+0.94%)
Sep 08, 2008 6.761 6.775 6.513 6.596 46,101 +0.09(+1.38%)
Sep 05, 2008 6.630 6.630 6.417 6.506 0 -0.14(-2.17%)
Sep 04, 2008 6.844 6.851 6.561 6.651 48,002 -0.17(-2.42%)
Sep 03, 2008 7.160 7.160 6.816 6.816 138,701 -0.30(-4.26%)
Sep 02, 2008 7.401 7.401 6.906 7.119 63,808 -0.12(-1.71%)
Aug 29, 2008 7.264 7.298 7.215 7.243 0 -0.02(-0.28%)
Aug 28, 2008 7.009 7.298 7.009 7.264 25,127 +0.23(+3.23%)
Aug 27, 2008 6.885 7.126 6.885 7.036 42,274 +0.07(+0.99%)
Aug 26, 2008 7.147 7.222 6.913 6.968 42,123 -0.12(-1.65%)
Aug 25, 2008 7.312 7.422 7.064 7.085 21,641 -0.34(-4.55%)
Aug 22, 2008 7.215 7.456 7.195 7.422 0 +0.34(+4.76%)
Aug 21, 2008 6.975 7.319 6.926 7.085 52,052 +0.12(+1.78%)
Aug 20, 2008 7.202 7.202 6.926 6.961 27,600 -0.12(-1.75%)
Aug 19, 2008 7.195 7.202 7.023 7.085 27,754 -0.21(-2.92%)
Aug 18, 2008 7.271 7.298 7.133 7.298 43,430 +0.03(+0.38%)
Aug 15, 2008 7.642 7.642 7.209 7.271 0 -0.25(-3.39%)
Aug 14, 2008 7.333 7.574 7.312 7.525 46,300 +0.05(+0.64%)
Aug 13, 2008 7.401 7.498 7.215 7.477 44,153 +0.11(+1.50%)
Aug 12, 2008 7.353 7.401 7.292 7.367 25,995 +0.01(+0.19%)
Aug 11, 2008 7.112 7.395 6.933 7.353 49,935 +0.19(+2.59%)
Aug 08, 2008 7.016 7.333 6.926 7.167 40,958 +0.14(+1.96%)
Aug 07, 2008 7.078 7.140 6.947 7.030 28,903 -0.13(-1.83%)
Aug 06, 2008 7.002 7.195 6.926 7.160 44,210 +0.16(+2.26%)
Aug 05, 2008 6.864 7.071 6.809 7.002 59,641 +0.23(+3.35%)
Aug 04, 2008 6.892 6.933 6.672 6.775 26,094 -0.13(-1.89%)
Aug 01, 2008 6.947 6.954 6.734 6.906 37,124 +0.04(+0.60%)
Jul 31, 2008 6.747 7.050 6.685 6.864 45,235 +0.00(+0.00%)
Jul 30, 2008 6.940 7.002 6.796 6.864 48,975 +0.03(+0.40%)
Jul 29, 2008 6.837 6.878 6.451 6.837 50,980 +0.39(+5.98%)
Jul 28, 2008 6.582 6.665 6.431 6.451 28,949 -0.22(-3.30%)
Jul 25, 2008 6.864 6.864 6.596 6.672 66,702 -0.08(-1.12%)
Jul 24, 2008 6.844 6.871 6.699 6.747 59,083 +0.03(+0.41%)
Jul 23, 2008 6.761 6.782 6.617 6.720 36,840 -0.07(-1.01%)
Jul 22, 2008 6.548 6.789 6.527 6.789 49,273 +0.18(+2.71%)
Jul 21, 2008 6.651 6.727 6.479 6.610 84,343 -0.11(-1.64%)
Jul 18, 2008 6.761 6.775 6.617 6.720 75,276 -0.04(-0.61%)
Jul 17, 2008 6.754 6.823 6.665 6.761 90,634 +0.01(+0.10%)
Jul 16, 2008 6.692 6.809 6.678 6.754 46,101 +0.12(+1.76%)
Jul 15, 2008 6.541 6.747 6.403 6.637 58,723 +0.00(+0.00%)
Jul 14, 2008 6.782 6.796 6.555 6.637 56,149 -0.12(-1.83%)
Jul 11, 2008 6.603 6.761 6.568 6.761 63,972 +0.04(+0.61%)
Jul 10, 2008 6.582 6.802 6.548 6.720 62,415 +0.14(+2.09%)
Jul 09, 2008 6.830 6.878 6.561 6.582 50,695 -0.30(-4.30%)
Jul 08, 2008 6.678 6.878 6.610 6.878 58,910 +0.23(+3.52%)
Jul 07, 2008 6.775 6.933 6.486 6.644 70,471 -0.05(-0.72%)
Jul 04, 2008 6.747 6.851 6.582 6.692 36,842 +0.00(+0.00%)
Jul 03, 2008 6.747 6.851 6.582 6.692 36,842 -0.03(-0.51%)
Jul 02, 2008 6.981 7.036 6.685 6.727 112,147 -0.14(-2.01%)
Jul 01, 2008 6.685 6.988 6.548 6.864 185,492 +0.30(+4.62%)
Jun 30, 2008 6.727 6.926 6.555 6.561 89,513 -0.25(-3.74%)
Jun 27, 2008 7.078 7.092 6.816 6.816 180,079 -0.25(-3.60%)
Jun 26, 2008 7.174 7.215 7.036 7.071 57,015 -0.15(-2.10%)
Jun 25, 2008 6.988 7.401 6.968 7.222 89,367 +0.23(+3.35%)
Jun 24, 2008 7.147 7.209 6.988 6.988 51,324 -0.19(-2.59%)
Jun 23, 2008 7.339 7.339 7.174 7.174 42,794 -0.12(-1.70%)
Jun 20, 2008 7.629 7.629 7.250 7.298 97,266 -0.29(-3.81%)
Jun 19, 2008 7.498 7.601 7.436 7.587 105,594 +0.09(+1.19%)
Jun 18, 2008 7.635 7.725 7.415 7.498 60,131 -0.24(-3.11%)
Jun 17, 2008 7.801 7.801 7.608 7.739 30,233 -0.07(-0.88%)
Jun 16, 2008 7.835 7.849 7.732 7.808 48,097 -0.02(-0.26%)
Jun 13, 2008 7.808 7.828 7.532 7.828 66,920 +0.09(+1.16%)
Jun 12, 2008 7.642 7.835 7.608 7.739 59,206 +0.15(+2.00%)
Jun 11, 2008 7.560 7.753 7.429 7.587 92,185 +0.01(+0.18%)
Jun 10, 2008 7.470 7.608 7.326 7.574 58,346 +0.17(+2.33%)
Jun 09, 2008 7.704 7.711 7.360 7.401 52,339 -0.34(-4.36%)
Jun 06, 2008 8.049 8.049 7.739 7.739 53,930 -0.40(-4.91%)
Jun 05, 2008 8.069 8.193 7.890 8.138 123,423 +0.13(+1.63%)
Jun 04, 2008 7.994 8.131 7.925 8.007 64,592 +0.01(+0.17%)
Jun 03, 2008 7.932 8.138 7.766 7.994 228,626 +0.06(+0.78%)
Jun 02, 2008 7.890 7.932 7.746 7.932 103,536 +0.01(+0.17%)
May 30, 2008 7.780 7.918 7.649 7.918 108,579 +0.14(+1.77%)
May 29, 2008 7.691 7.897 7.635 7.780 49,934 +0.08(+0.98%)
May 28, 2008 7.491 7.711 7.491 7.704 111,094 +0.17(+2.19%)
May 27, 2008 7.429 7.594 7.395 7.539 42,846 +0.11(+1.48%)
May 26, 2008 7.608 7.677 7.215 7.429 0 +0.00(+0.00%)
May 23, 2008 7.608 7.677 7.215 7.429 69,597 -0.18(-2.35%)
May 22, 2008 7.574 7.711 7.518 7.608 63,446 +0.08(+1.01%)
May 21, 2008 7.505 7.711 7.401 7.532 72,853 +0.08(+1.02%)
May 20, 2008 7.553 7.553 7.333 7.456 55,822 -0.08(-1.01%)
May 19, 2008 7.553 7.725 7.484 7.532 55,861 +0.05(+0.64%)
May 16, 2008 7.704 7.704 7.305 7.484 79,808 -0.19(-2.51%)
May 15, 2008 7.470 7.801 7.470 7.677 49,598 +0.17(+2.29%)
May 14, 2008 7.546 7.615 7.436 7.505 44,323 -0.04(-0.55%)
May 13, 2008 7.594 7.615 7.505 7.546 38,110 -0.06(-0.72%)
May 12, 2008 7.436 7.697 7.367 7.601 91,054 +0.17(+2.22%)
May 09, 2008 7.209 7.491 7.181 7.436 41,201 +0.23(+3.15%)
May 08, 2008 7.367 7.374 7.154 7.209 141,408 -0.11(-1.51%)
May 07, 2008 7.642 7.677 7.284 7.319 167,536 -0.34(-4.41%)
May 06, 2008 7.787 7.787 7.450 7.656 268,982 +0.08(+1.09%)
May 05, 2008 7.670 7.670 7.463 7.574 193,039 -0.05(-0.63%)
May 02, 2008 7.801 7.801 7.594 7.622 81,458 -0.11(-1.42%)
May 01, 2008 7.608 7.759 7.587 7.732 427,513 +0.10(+1.35%)
Apr 30, 2008 7.704 7.890 7.594 7.629 40,178 -0.08(-0.98%)
Apr 29, 2008 7.938 7.938 7.587 7.704 76,972 -0.19(-2.36%)
Apr 28, 2008 7.828 8.028 7.539 7.890 80,865 +0.09(+1.15%)
Apr 25, 2008 7.746 7.987 7.525 7.801 126,262 +0.14(+1.89%)
Apr 24, 2008 7.608 7.856 7.298 7.656 222,374 +0.01(+0.18%)
Apr 23, 2008 7.870 7.870 7.525 7.642 45,315 -0.19(-2.46%)
Apr 22, 2008 8.083 8.131 7.615 7.835 91,945 -0.35(-4.29%)
Apr 21, 2008 7.966 8.207 7.966 8.186 87,729 +0.22(+2.77%)
Apr 18, 2008 7.973 8.007 7.704 7.966 197,581 +0.12(+1.58%)
Apr 17, 2008 7.876 7.897 7.608 7.842 105,924 -0.07(-0.87%)
Apr 16, 2008 7.367 8.062 7.257 7.911 154,233 +0.61(+8.29%)
Apr 15, 2008 7.346 7.374 7.181 7.305 45,813 -0.01(-0.09%)
Apr 14, 2008 7.298 7.367 7.167 7.312 66,680 +0.04(+0.57%)
Apr 11, 2008 7.918 7.918 7.257 7.271 165,006 -0.78(-9.74%)
Apr 10, 2008 7.814 8.083 7.601 8.055 114,306 +0.19(+2.36%)
Apr 09, 2008 8.090 8.138 7.759 7.870 81,626 -0.27(-3.30%)
Apr 08, 2008 8.042 8.138 8.007 8.138 72,040 +0.04(+0.51%)
Apr 07, 2008 8.145 8.166 8.028 8.097 72,330 -0.05(-0.59%)
Apr 04, 2008 8.049 8.200 8.007 8.145 80,609 +0.07(+0.85%)
Apr 03, 2008 7.828 8.097 7.725 8.076 63,471 +0.16(+2.00%)
Apr 02, 2008 7.849 7.966 7.691 7.918 84,888 +0.02(+0.26%)
Apr 01, 2008 7.574 7.897 7.532 7.897 83,514 +0.38(+5.04%)
Mar 31, 2008 7.505 7.746 7.457 7.518 44,444 +0.02(+0.28%)
Mar 28, 2008 7.697 7.753 7.463 7.498 50,689 -0.17(-2.24%)
Mar 27, 2008 7.663 7.814 7.415 7.670 65,940 +0.05(+0.63%)
Mar 26, 2008 7.484 7.697 7.484 7.622 56,499 +0.12(+1.56%)
Mar 25, 2008 7.574 7.704 7.277 7.505 162,817 -0.07(-0.91%)
Mar 24, 2008 7.291 7.635 7.271 7.574 98,038 +0.33(+4.56%)
Mar 21, 2008 7.574 7.746 7.188 7.243 202,032 +0.00(+0.00%)
Mar 20, 2008 7.574 7.746 7.188 7.243 202,032 +0.21(+2.94%)
Mar 19, 2008 7.711 7.711 7.030 7.036 154,247 -0.70(-8.99%)
Mar 18, 2008 6.789 7.746 6.692 7.732 185,069 +1.12(+16.86%)
Mar 17, 2008 6.637 6.837 6.575 6.617 141,515 -0.17(-2.54%)
Mar 14, 2008 7.746 7.821 6.782 6.789 200,725 -0.96(-12.43%)
Mar 13, 2008 7.023 7.780 6.837 7.753 201,524 +0.59(+8.27%)
Mar 12, 2008 7.277 7.484 7.112 7.160 101,473 -0.01(-0.10%)
Mar 11, 2008 6.630 7.291 6.630 7.167 160,202 +0.70(+10.74%)
Mar 10, 2008 6.857 6.857 6.451 6.472 161,364 -0.44(-6.37%)
Mar 07, 2008 6.754 6.975 6.734 6.913 116,630 -0.01(-0.20%)
Mar 06, 2008 7.277 7.333 6.851 6.926 148,147 -0.39(-5.27%)
Mar 05, 2008 7.450 7.450 7.236 7.312 110,529 -0.16(-2.12%)
Mar 04, 2008 7.374 7.560 7.264 7.470 124,327 +0.08(+1.02%)
Mar 03, 2008 7.470 7.470 7.229 7.395 117,501 -0.08(-1.10%)
Feb 29, 2008 7.821 7.863 7.408 7.477 116,484 -0.41(-5.24%)
Feb 28, 2008 7.987 8.117 7.801 7.890 78,576 -0.12(-1.46%)
Feb 27, 2008 7.911 8.152 7.828 8.007 188,089 +0.00(+0.00%)
Feb 26, 2008 7.746 8.055 7.691 8.007 361,364 +0.23(+2.92%)
Feb 25, 2008 7.780 7.780 7.346 7.780 2,508,489 +0.01(+0.18%)
Feb 22, 2008 7.787 7.787 7.429 7.766 665,357 -0.01(-0.09%)
Feb 21, 2008 7.835 7.835 7.615 7.773 787,942 -0.01(-0.18%)
Feb 20, 2008 7.711 7.814 7.574 7.787 699,053 +0.02(+0.27%)
Feb 19, 2008 7.808 7.849 7.587 7.766 624,108 +0.08(+0.98%)
Feb 18, 2008 7.601 7.718 7.450 7.691 0 +0.00(+0.00%)
Feb 15, 2008 7.601 7.718 7.450 7.691 418,880 +0.03(+0.45%)
Feb 14, 2008 7.794 7.890 7.505 7.656 142,047 -0.13(-1.68%)
Feb 13, 2008 7.780 7.849 7.718 7.787 84,676 +0.03(+0.44%)
Feb 12, 2008 7.821 7.821 7.677 7.753 129,411 -0.02(-0.27%)
Feb 11, 2008 7.684 7.780 7.684 7.773 90,776 +0.03(+0.44%)
Feb 08, 2008 7.753 7.821 7.546 7.739 76,252 -0.04(-0.53%)
Feb 07, 2008 7.463 7.780 7.312 7.780 78,721 +0.32(+4.24%)
Feb 06, 2008 7.456 7.794 7.408 7.463 60,856 +0.08(+1.12%)
Feb 05, 2008 7.649 7.808 7.353 7.381 84,386 -0.36(-4.71%)
Feb 04, 2008 7.697 7.787 7.525 7.746 112,853 +0.01(+0.18%)
Feb 01, 2008 7.718 7.794 7.615 7.732 91,067 -0.01(-0.18%)
Jan 31, 2008 7.264 7.870 7.243 7.746 152,525 +0.38(+5.14%)
Jan 30, 2008 7.264 7.532 7.215 7.367 129,847 +0.05(+0.66%)
Jan 29, 2008 7.195 7.346 7.092 7.319 114,887 +0.26(+3.71%)
Jan 28, 2008 6.768 7.119 6.575 7.057 80,511 +0.29(+4.27%)
Jan 25, 2008 6.871 7.098 6.672 6.768 82,207 +0.04(+0.61%)
Jan 24, 2008 6.933 6.933 6.637 6.727 71,023 -0.19(-2.69%)
Jan 23, 2008 6.327 6.913 6.059 6.913 147,711 +0.39(+6.02%)
Jan 22, 2008 5.976 6.541 5.887 6.520 197,385 +0.28(+4.53%)
Jan 21, 2008 6.217 6.362 5.976 6.238 0 +0.00(+0.00%)
Jan 18, 2008 6.217 6.362 5.976 6.238 304,574 +0.03(+0.56%)
Jan 17, 2008 6.734 6.768 6.155 6.203 232,969 -0.49(-7.30%)
Jan 16, 2008 6.775 6.914 6.541 6.692 112,127 -0.14(-2.02%)
Jan 15, 2008 6.830 6.933 6.673 6.830 65,359 -0.06(-0.90%)
Jan 14, 2008 6.851 6.988 6.740 6.892 94,553 +0.14(+2.14%)
Jan 11, 2008 6.816 6.857 6.672 6.747 119,825 -0.15(-2.20%)
Jan 10, 2008 6.906 7.002 6.541 6.899 209,742 -0.10(-1.47%)
Jan 09, 2008 5.914 7.064 5.914 7.002 325,924 +1.05(+17.57%)
Jan 08, 2008 6.630 6.706 5.900 5.956 211,758 -0.65(-9.80%)
Jan 07, 2008 6.678 6.775 6.506 6.603 196,368 +0.03(+0.42%)
Jan 04, 2008 6.417 6.644 6.334 6.575 224,109 +0.13(+2.03%)
Jan 03, 2008 6.940 7.078 6.396 6.444 265,743 -0.42(-6.12%)
Jan 02, 2008 7.801 7.801 6.775 6.864 166,738 -1.01(-12.77%)
Jan 01, 2008 7.367 7.932 7.367 7.870 0 +0.00(+0.00%)
Dec 31, 2007 7.367 7.932 7.367 7.870 109,367 +0.41(+5.54%)
Dec 28, 2007 7.711 7.711 7.298 7.456 79,302 -0.13(-1.72%)
Dec 27, 2007 7.718 7.753 7.505 7.587 114,451 -0.17(-2.22%)
Dec 26, 2007 7.663 7.794 7.663 7.759 78,285 -0.04(-0.53%)
Dec 24, 2007 7.594 7.808 7.422 7.801 94,117 +0.11(+1.43%)
Dec 21, 2007 7.574 7.842 7.505 7.691 225,416 +0.19(+2.48%)
Dec 20, 2007 7.553 7.567 7.154 7.505 220,478 +0.07(+0.93%)
Dec 19, 2007 7.450 7.463 7.140 7.436 112,563 +0.06(+0.75%)
Dec 18, 2007 6.782 7.463 6.672 7.381 160,638 +0.72(+10.86%)
Dec 17, 2007 6.954 7.147 6.658 6.658 127,232 -0.29(-4.16%)
Dec 14, 2007 7.243 7.395 6.913 6.947 104,865 -0.45(-6.05%)
Dec 13, 2007 7.222 7.450 7.174 7.395 72,638 +0.10(+1.32%)
Dec 12, 2007 7.436 7.773 7.222 7.298 82,496 +0.01(+0.19%)
Dec 11, 2007 7.670 7.863 7.243 7.284 135,947 -0.36(-4.77%)
Dec 10, 2007 7.443 7.732 7.408 7.649 107,479 +0.13(+1.74%)
Dec 07, 2007 7.856 7.856 7.470 7.518 82,207 -0.34(-4.29%)
Dec 06, 2007 7.333 7.911 7.195 7.856 178,939 +0.57(+7.85%)
Dec 05, 2007 7.085 7.339 7.009 7.284 159,266 +0.34(+4.96%)
Dec 04, 2007 6.940 7.057 6.857 6.940 127,960 -0.08(-1.08%)
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.