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, 2010 5.985 6.041 5.950 5.992 44,012 -0.03(-0.58%)
Mar 30, 2010 5.985 6.034 5.908 6.027 32,020 +0.01(+0.23%)
Mar 29, 2010 5.978 6.062 5.908 6.013 60,850 +0.10(+1.77%)
Mar 26, 2010 5.831 5.978 5.831 5.908 37,039 +0.18(+3.17%)
Mar 25, 2010 5.845 5.901 5.727 5.727 26,783 -0.16(-2.73%)
Mar 24, 2010 6.027 6.090 5.873 5.887 25,035 -0.08(-1.40%)
Mar 23, 2010 5.894 5.999 5.762 5.971 93,399 +0.13(+2.15%)
Mar 22, 2010 5.838 5.873 5.657 5.845 50,708 +0.19(+3.33%)
Mar 19, 2010 5.657 5.720 5.524 5.657 66,329 +0.03(+0.62%)
Mar 18, 2010 5.343 5.650 5.329 5.622 46,435 +0.22(+4.14%)
Mar 17, 2010 5.461 5.474 5.343 5.398 38,832 -0.07(-1.28%)
Mar 16, 2010 5.622 5.692 5.398 5.468 71,385 -0.25(-4.40%)
Mar 15, 2010 5.685 5.748 5.615 5.720 79,358 -0.03(-0.61%)
Mar 12, 2010 5.706 5.775 5.559 5.755 59,673 +0.06(+0.98%)
Mar 11, 2010 5.601 5.699 5.384 5.699 72,204 +0.04(+0.74%)
Mar 10, 2010 5.866 5.866 5.622 5.657 93,031 -0.22(-3.80%)
Mar 09, 2010 6.062 6.062 5.706 5.880 58,482 -0.18(-3.00%)
Mar 08, 2010 6.146 6.250 5.978 6.062 53,095 -0.03(-0.52%)
Mar 05, 2010 6.052 6.197 5.907 6.093 73,189 +0.09(+1.49%)
Mar 04, 2010 5.735 6.011 5.735 6.004 43,331 +0.26(+4.56%)
Mar 03, 2010 5.625 5.811 5.591 5.742 89,900 +0.13(+2.33%)
Mar 02, 2010 5.157 5.618 5.157 5.611 128,990 +0.45(+8.67%)
Mar 01, 2010 5.019 5.184 4.978 5.164 49,321 +0.19(+3.88%)
Feb 26, 2010 5.088 5.136 4.964 4.971 45,468 -0.10(-1.90%)
Feb 25, 2010 4.978 5.102 4.917 5.067 37,543 +0.01(+0.14%)
Feb 24, 2010 5.157 5.164 5.026 5.060 46,864 -0.10(-1.87%)
Feb 23, 2010 5.040 5.253 4.957 5.157 85,019 +0.13(+2.60%)
Feb 22, 2010 4.943 5.081 4.943 5.026 49,905 +0.12(+2.38%)
Feb 19, 2010 4.861 4.971 4.861 4.909 24,399 +0.05(+0.99%)
Feb 18, 2010 4.758 4.888 4.730 4.861 11,527 +0.08(+1.73%)
Feb 17, 2010 4.813 4.813 4.702 4.778 14,098 -0.03(-0.72%)
Feb 16, 2010 4.785 4.820 4.682 4.813 21,981 +0.08(+1.75%)
Feb 12, 2010 4.641 4.730 4.730 4.730 22,803 +0.05(+1.03%)
Feb 11, 2010 4.641 4.690 4.551 4.682 27,111 +0.03(+0.74%)
Feb 10, 2010 4.682 4.702 4.613 4.647 40,229 -0.04(-0.88%)
Feb 09, 2010 4.668 4.696 4.592 4.689 20,806 +0.10(+2.10%)
Feb 08, 2010 4.620 4.661 4.585 4.592 18,916 -0.02(-0.45%)
Feb 05, 2010 4.634 4.634 4.517 4.613 27,875 -0.01(-0.15%)
Feb 04, 2010 4.510 4.785 4.475 4.620 115,783 +0.08(+1.82%)
Feb 03, 2010 4.613 4.613 4.482 4.537 37,851 -0.11(-2.37%)
Feb 02, 2010 4.613 4.744 4.530 4.647 72,766 +0.03(+0.75%)
Feb 01, 2010 4.696 4.737 4.613 4.613 43,055 -0.06(-1.18%)
Jan 29, 2010 4.696 4.696 4.647 4.668 28,374 +0.01(+0.15%)
Jan 28, 2010 4.826 4.826 4.661 4.661 25,334 -0.17(-3.56%)
Jan 27, 2010 4.820 4.875 4.716 4.833 43,347 +0.00(+0.00%)
Jan 26, 2010 4.916 4.957 4.820 4.833 21,745 -0.09(-1.82%)
Jan 25, 2010 4.875 4.964 4.875 4.923 43,394 +0.09(+1.85%)
Jan 22, 2010 4.909 4.971 4.833 4.833 45,230 -0.07(-1.40%)
Jan 21, 2010 5.040 5.102 4.902 4.902 77,645 -0.14(-2.73%)
Jan 20, 2010 5.095 5.164 4.957 5.040 44,211 -0.08(-1.48%)
Jan 19, 2010 5.033 5.122 4.971 5.116 24,859 +0.10(+2.06%)
Jan 15, 2010 5.109 5.012 5.012 5.012 67,973 -0.06(-1.09%)
Jan 14, 2010 5.040 5.122 4.937 5.067 28,300 +0.02(+0.41%)
Jan 13, 2010 5.060 5.130 5.033 5.047 42,162 -0.01(-0.14%)
Jan 12, 2010 4.930 5.191 4.930 5.054 57,247 +0.10(+1.94%)
Jan 11, 2010 5.040 5.129 4.950 4.957 36,747 -0.07(-1.37%)
Jan 08, 2010 5.054 5.129 4.943 5.026 49,972 -0.03(-0.68%)
Jan 07, 2010 4.875 5.081 4.875 5.060 104,869 +0.16(+3.23%)
Jan 06, 2010 4.950 5.109 4.895 4.902 49,328 -0.07(-1.39%)
Jan 05, 2010 5.040 5.040 4.957 4.971 24,633 -0.08(-1.64%)
Jan 04, 2010 4.840 5.088 4.840 5.054 54,243 +0.28(+5.76%)
Dec 31, 2009 4.861 4.778 4.778 4.778 26,288 -0.08(-1.70%)
Dec 30, 2009 4.854 4.875 4.820 4.861 32,091 +0.00(+0.00%)
Dec 29, 2009 4.881 4.881 4.840 4.861 21,503 +0.00(+0.00%)
Dec 28, 2009 4.854 4.881 4.854 4.861 29,951 -0.02(-0.42%)
Dec 24, 2009 4.875 4.888 4.852 4.881 12,758 +0.01(+0.28%)
Dec 23, 2009 4.840 4.888 4.785 4.868 19,442 +0.03(+0.71%)
Dec 22, 2009 4.820 4.868 4.778 4.833 18,028 +0.01(+0.14%)
Dec 21, 2009 4.847 4.888 4.709 4.826 41,317 -0.01(-0.14%)
Dec 18, 2009 4.668 4.881 4.668 4.833 148,230 +0.22(+4.78%)
Dec 17, 2009 4.661 4.709 4.606 4.613 28,438 -0.07(-1.47%)
Dec 16, 2009 4.764 4.764 4.620 4.682 23,391 -0.03(-0.58%)
Dec 15, 2009 4.751 4.819 4.696 4.709 81,494 -0.04(-0.87%)
Dec 14, 2009 4.702 4.751 4.613 4.751 68,904 +0.04(+0.88%)
Dec 11, 2009 4.723 4.723 4.613 4.709 40,984 +0.01(+0.29%)
Dec 10, 2009 4.792 4.854 4.668 4.696 29,853 -0.11(-2.29%)
Dec 09, 2009 4.764 4.875 4.579 4.806 38,808 +0.02(+0.43%)
Dec 08, 2009 4.868 4.875 4.785 4.785 25,584 -0.14(-2.80%)
Dec 07, 2009 4.847 5.019 4.806 4.923 69,482 +0.12(+2.44%)
Dec 04, 2009 4.820 4.820 4.682 4.806 53,301 +0.18(+3.87%)
Dec 03, 2009 4.730 4.799 4.613 4.627 51,670 -0.10(-2.04%)
Dec 02, 2009 4.744 4.806 4.606 4.723 65,397 -0.01(-0.15%)
Dec 01, 2009 4.751 4.820 4.661 4.730 40,470 +0.03(+0.73%)
Nov 30, 2009 4.572 4.736 4.572 4.696 48,772 +0.09(+1.94%)
Nov 27, 2009 4.613 4.702 4.606 4.606 23,036 -0.06(-1.18%)
Nov 25, 2009 4.696 4.739 4.641 4.661 14,669 -0.02(-0.44%)
Nov 24, 2009 4.751 4.751 4.654 4.682 31,588 -0.08(-1.73%)
Nov 23, 2009 4.737 4.868 4.730 4.764 31,376 +0.10(+2.22%)
Nov 20, 2009 4.689 4.792 4.627 4.661 28,467 -0.03(-0.59%)
Nov 19, 2009 4.820 4.820 4.682 4.689 29,784 -0.19(-3.95%)
Nov 18, 2009 4.992 5.025 4.751 4.881 40,319 -0.12(-2.48%)
Nov 17, 2009 4.978 5.054 4.930 5.005 16,355 +0.00(+0.00%)
Nov 16, 2009 4.930 5.122 4.895 5.005 42,089 +0.12(+2.54%)
Nov 13, 2009 4.785 4.881 4.758 4.881 15,413 +0.05(+1.00%)
Nov 12, 2009 4.868 4.902 4.799 4.833 39,034 -0.04(-0.85%)
Nov 11, 2009 4.764 4.888 4.744 4.875 50,707 +0.14(+2.91%)
Nov 10, 2009 4.668 4.744 4.613 4.737 50,367 +0.06(+1.18%)
Nov 09, 2009 4.620 4.709 4.551 4.682 95,582 +0.10(+2.10%)
Nov 06, 2009 4.661 4.682 4.510 4.585 122,223 -0.08(-1.77%)
Nov 05, 2009 4.372 4.668 4.310 4.668 229,414 +0.37(+8.65%)
Nov 04, 2009 4.461 4.489 4.255 4.296 79,112 -0.14(-3.11%)
Nov 03, 2009 4.172 4.572 4.104 4.434 79,007 +0.22(+5.23%)
Nov 02, 2009 4.296 4.365 3.683 4.214 122,274 -0.06(-1.29%)
Oct 30, 2009 4.406 4.496 4.248 4.269 52,887 -0.17(-3.88%)
Oct 29, 2009 4.461 4.530 4.338 4.441 74,361 +0.04(+0.94%)
Oct 28, 2009 4.496 4.579 4.400 4.400 25,112 -0.10(-2.14%)
Oct 27, 2009 4.448 4.613 4.448 4.496 23,394 +0.07(+1.56%)
Oct 26, 2009 4.510 4.647 4.427 4.427 17,198 -0.09(-1.98%)
Oct 23, 2009 4.558 4.592 4.510 4.517 49,639 -0.17(-3.67%)
Oct 22, 2009 4.565 4.702 4.489 4.689 38,776 +0.07(+1.49%)
Oct 21, 2009 4.751 4.813 4.592 4.620 38,506 -0.17(-3.59%)
Oct 20, 2009 4.758 4.847 4.737 4.792 49,134 -0.05(-1.00%)
Oct 19, 2009 4.778 4.868 4.730 4.840 33,469 +0.09(+1.88%)
Oct 16, 2009 4.751 4.820 4.716 4.751 28,482 -0.03(-0.58%)
Oct 15, 2009 4.895 4.909 4.778 4.778 45,813 -0.17(-3.48%)
Oct 14, 2009 4.861 4.950 4.844 4.950 28,364 +0.14(+2.86%)
Oct 13, 2009 4.702 4.888 4.689 4.813 40,734 +0.12(+2.49%)
Oct 12, 2009 4.696 4.833 4.696 4.696 54,116 +0.02(+0.44%)
Oct 09, 2009 4.647 4.696 4.592 4.675 20,546 +0.03(+0.59%)
Oct 08, 2009 4.627 4.730 4.585 4.647 40,541 +0.08(+1.66%)
Oct 07, 2009 4.620 4.641 4.475 4.572 48,024 -0.06(-1.19%)
Oct 06, 2009 4.641 4.771 4.544 4.627 45,269 +0.01(+0.30%)
Oct 05, 2009 4.572 4.702 4.530 4.613 51,020 +0.09(+1.98%)
Oct 02, 2009 4.482 4.709 4.482 4.523 27,275 +0.01(+0.31%)
Oct 01, 2009 4.606 4.654 4.496 4.510 36,538 -0.10(-2.24%)
Sep 30, 2009 4.716 4.716 4.551 4.613 32,759 -0.10(-2.19%)
Sep 29, 2009 4.764 4.916 4.696 4.716 39,051 -0.04(-0.87%)
Sep 28, 2009 4.647 4.820 4.599 4.758 62,705 +0.12(+2.67%)
Sep 25, 2009 4.675 4.682 4.565 4.634 54,702 -0.04(-0.88%)
Sep 24, 2009 4.689 4.923 4.654 4.675 35,151 +0.02(+0.44%)
Sep 23, 2009 4.875 4.978 4.579 4.654 59,998 -0.17(-3.57%)
Sep 22, 2009 4.909 4.964 4.709 4.826 49,498 -0.02(-0.43%)
Sep 21, 2009 4.861 4.923 4.723 4.847 64,264 -0.05(-0.98%)
Sep 18, 2009 4.613 4.937 4.613 4.895 93,414 +0.30(+6.60%)
Sep 17, 2009 4.565 4.606 4.489 4.592 62,365 +0.01(+0.15%)
Sep 16, 2009 4.565 4.613 4.475 4.585 31,630 +0.01(+0.30%)
Sep 15, 2009 4.503 4.627 4.420 4.572 41,449 -0.02(-0.45%)
Sep 14, 2009 4.503 4.675 4.503 4.592 54,740 -0.01(-0.30%)
Sep 11, 2009 4.641 4.744 4.579 4.606 59,423 -0.02(-0.45%)
Sep 10, 2009 4.537 4.627 4.523 4.627 25,956 +0.08(+1.82%)
Sep 09, 2009 4.592 4.592 4.448 4.544 37,296 -0.03(-0.75%)
Sep 08, 2009 4.606 4.641 4.510 4.579 25,490 -0.01(-0.30%)
Sep 04, 2009 4.613 4.661 4.544 4.592 25,905 -0.01(-0.30%)
Sep 03, 2009 4.668 4.709 4.503 4.606 78,448 -0.05(-1.04%)
Sep 02, 2009 4.544 4.689 4.482 4.654 39,927 -0.07(-1.46%)
Sep 01, 2009 4.723 4.909 4.627 4.723 43,713 +0.00(+0.00%)
Aug 31, 2009 4.778 4.881 4.654 4.723 49,397 -0.13(-2.70%)
Aug 28, 2009 5.219 5.219 4.716 4.854 49,845 -0.06(-1.12%)
Aug 27, 2009 4.909 4.985 4.696 4.909 23,013 -0.03(-0.56%)
Aug 26, 2009 5.019 5.047 4.833 4.937 76,127 -0.08(-1.51%)
Aug 25, 2009 5.026 5.129 4.888 5.012 55,302 -0.01(-0.27%)
Aug 24, 2009 4.751 5.033 4.627 5.026 62,910 +0.28(+5.80%)
Aug 21, 2009 4.758 4.764 4.585 4.751 39,706 +0.06(+1.17%)
Aug 20, 2009 4.682 4.702 4.551 4.696 25,177 -0.01(-0.29%)
Aug 19, 2009 4.620 4.709 4.620 4.709 22,021 +0.03(+0.74%)
Aug 18, 2009 4.654 4.737 4.599 4.675 48,654 +0.06(+1.34%)
Aug 17, 2009 4.523 4.613 4.475 4.613 39,185 +0.07(+1.52%)
Aug 14, 2009 4.709 4.709 4.523 4.544 19,044 -0.18(-3.79%)
Aug 13, 2009 4.613 4.751 4.579 4.723 20,076 +0.12(+2.69%)
Aug 12, 2009 4.627 4.641 4.572 4.599 38,805 -0.03(-0.74%)
Aug 11, 2009 4.647 4.647 4.489 4.634 51,954 -0.06(-1.17%)
Aug 10, 2009 4.854 4.854 4.585 4.689 61,786 -0.21(-4.22%)
Aug 07, 2009 4.613 4.916 4.558 4.895 73,427 +0.36(+8.05%)
Aug 06, 2009 4.675 4.806 4.482 4.530 73,367 -0.14(-2.95%)
Aug 05, 2009 4.668 4.902 4.606 4.668 95,607 -0.02(-0.44%)
Aug 04, 2009 4.813 4.833 4.668 4.689 43,609 -0.08(-1.73%)
Aug 03, 2009 4.682 4.847 4.544 4.771 82,390 +0.07(+1.46%)
Jul 31, 2009 4.854 4.854 4.599 4.702 36,736 -0.16(-3.26%)
Jul 30, 2009 4.785 4.875 4.709 4.861 34,839 +0.17(+3.52%)
Jul 29, 2009 4.620 4.778 4.544 4.696 46,437 +0.05(+1.04%)
Jul 28, 2009 4.709 4.737 4.579 4.647 28,392 -0.03(-0.74%)
Jul 27, 2009 4.751 4.771 4.635 4.682 27,857 -0.10(-2.16%)
Jul 24, 2009 4.847 4.847 4.565 4.785 48,450 -0.06(-1.28%)
Jul 23, 2009 4.764 4.992 4.744 4.847 53,073 +0.06(+1.15%)
Jul 22, 2009 4.420 4.861 4.406 4.792 110,101 +0.30(+6.58%)
Jul 21, 2009 4.537 4.611 4.310 4.496 34,816 -0.06(-1.21%)
Jul 20, 2009 4.813 4.909 4.214 4.551 233,178 -0.24(-5.03%)
Jul 17, 2009 4.881 4.930 4.764 4.792 57,699 -0.08(-1.69%)
Jul 16, 2009 4.751 4.881 4.661 4.875 47,963 +0.10(+2.02%)
Jul 15, 2009 4.751 4.902 4.702 4.778 38,959 +0.11(+2.36%)
Jul 14, 2009 4.957 4.999 4.592 4.668 53,738 -0.35(-7.00%)
Jul 13, 2009 4.551 5.019 4.551 5.019 47,176 +0.57(+12.85%)
Jul 10, 2009 4.579 4.668 4.413 4.448 68,232 -0.18(-3.87%)
Jul 09, 2009 4.820 4.916 4.620 4.627 37,857 -0.20(-4.14%)
Jul 08, 2009 4.840 5.088 4.799 4.826 69,216 +0.01(+0.29%)
Jul 07, 2009 5.047 5.047 4.806 4.813 65,886 -0.23(-4.64%)
Jul 06, 2009 4.854 5.088 4.785 5.047 71,568 +0.09(+1.81%)
Jul 02, 2009 5.164 5.198 4.957 4.957 65,145 -0.31(-5.88%)
Jul 01, 2009 5.143 5.363 4.971 5.267 100,983 +0.19(+3.66%)
Jun 30, 2009 5.233 5.405 5.040 5.081 112,653 -0.13(-2.51%)
Jun 29, 2009 5.026 5.591 4.930 5.212 102,044 +0.20(+3.98%)
Jun 26, 2009 4.847 5.074 4.654 5.012 294,051 +0.12(+2.54%)
Jun 25, 2009 4.744 4.888 4.709 4.888 70,139 +0.23(+5.03%)
Jun 24, 2009 4.675 4.820 4.647 4.654 61,751 +0.01(+0.30%)
Jun 23, 2009 5.095 5.171 4.599 4.641 140,853 -0.43(-8.42%)
Jun 22, 2009 5.281 5.370 5.067 5.067 129,257 -0.21(-4.04%)
Jun 19, 2009 5.398 5.494 5.267 5.281 141,485 -0.02(-0.39%)
Jun 18, 2009 5.439 5.508 5.260 5.301 27,527 -0.16(-2.90%)
Jun 17, 2009 5.164 5.467 5.164 5.460 59,511 +0.31(+6.02%)
Jun 16, 2009 5.487 5.487 5.150 5.150 83,404 -0.32(-5.79%)
Jun 15, 2009 5.405 5.480 5.253 5.467 40,399 +0.06(+1.15%)
Jun 12, 2009 5.625 5.680 5.322 5.405 61,556 -0.17(-2.97%)
Jun 11, 2009 5.239 5.687 5.239 5.570 161,655 +0.34(+6.59%)
Jun 10, 2009 5.336 5.370 5.150 5.226 90,638 -0.08(-1.56%)
Jun 09, 2009 5.460 5.460 5.260 5.308 61,215 -0.10(-1.91%)
Jun 08, 2009 5.143 5.570 5.109 5.412 143,796 +0.09(+1.68%)
Jun 05, 2009 5.329 5.398 5.274 5.322 77,350 +0.03(+0.52%)
Jun 04, 2009 5.102 5.439 5.102 5.295 95,197 +0.21(+4.20%)
Jun 03, 2009 5.109 5.233 5.019 5.081 87,813 +0.00(+0.00%)
Jun 02, 2009 5.040 5.260 4.999 5.081 109,267 +0.09(+1.79%)
Jun 01, 2009 5.412 5.721 4.861 4.992 400,619 -0.25(-4.73%)
May 29, 2009 5.852 5.921 4.785 5.239 530,682 -0.50(-8.64%)
May 28, 2009 5.756 6.018 5.639 5.735 47,089 +0.08(+1.34%)
May 27, 2009 5.770 5.873 5.625 5.659 67,856 -0.10(-1.79%)
May 26, 2009 5.680 6.134 5.680 5.763 92,592 +0.09(+1.58%)
May 22, 2009 6.073 6.073 5.646 5.673 95,858 -0.35(-5.83%)
May 21, 2009 6.341 6.555 5.942 6.024 98,983 -0.34(-5.30%)
May 20, 2009 6.954 7.016 6.341 6.362 106,040 -0.53(-7.69%)
May 19, 2009 7.119 7.277 6.851 6.892 35,183 -0.16(-2.25%)
May 18, 2009 6.782 7.057 6.747 7.050 33,402 +0.36(+5.35%)
May 15, 2009 6.720 6.933 6.678 6.692 41,799 -0.03(-0.41%)
May 14, 2009 6.589 6.919 6.582 6.720 43,498 +0.14(+2.20%)
May 13, 2009 6.823 6.878 6.520 6.575 51,221 -0.34(-4.88%)
May 12, 2009 6.947 7.140 6.830 6.913 43,915 +0.01(+0.20%)
May 11, 2009 6.775 7.050 6.658 6.899 29,639 +0.01(+0.20%)
May 08, 2009 6.913 7.140 6.885 6.885 46,792 +0.12(+1.73%)
May 07, 2009 6.658 6.995 6.637 6.768 72,868 -0.17(-2.38%)
May 06, 2009 7.408 7.408 6.920 6.933 61,996 -0.45(-6.06%)
May 05, 2009 8.221 8.221 7.188 7.381 55,675 -0.94(-11.26%)
May 04, 2009 8.255 8.551 7.932 8.317 50,163 +0.13(+1.60%)
May 01, 2009 8.310 8.565 8.021 8.186 52,442 -0.15(-1.82%)
Apr 30, 2009 8.882 9.191 8.338 8.338 64,874 -0.51(-5.76%)
Apr 29, 2009 8.427 8.992 8.427 8.847 29,371 +0.38(+4.47%)
Apr 28, 2009 8.138 8.668 8.000 8.469 42,358 +0.23(+2.76%)
Apr 27, 2009 8.393 8.434 8.062 8.241 69,508 -0.35(-4.09%)
Apr 24, 2009 8.152 8.827 8.138 8.592 82,904 +0.54(+6.76%)
Apr 23, 2009 8.207 8.262 7.980 8.049 25,562 -0.17(-2.09%)
Apr 22, 2009 8.186 8.599 8.083 8.221 69,716 -0.12(-1.49%)
Apr 21, 2009 7.780 8.606 7.780 8.345 28,868 +0.53(+6.78%)
Apr 20, 2009 7.980 7.980 7.574 7.814 30,455 -0.40(-4.86%)
Apr 17, 2009 8.138 8.241 7.574 8.214 33,183 +0.10(+1.27%)
Apr 16, 2009 7.828 8.152 7.622 8.111 42,410 +0.33(+4.25%)
Apr 15, 2009 7.883 7.897 7.574 7.780 33,556 -0.19(-2.42%)
Apr 14, 2009 7.959 8.152 7.870 7.973 16,207 -0.14(-1.70%)
Apr 13, 2009 8.097 8.111 7.642 8.111 26,869 +0.02(+0.26%)
Apr 09, 2009 8.117 8.221 7.773 8.090 38,052 +0.41(+5.38%)
Apr 08, 2009 7.319 8.007 7.264 7.677 61,950 +0.41(+5.59%)
Apr 07, 2009 7.780 7.780 7.119 7.271 53,641 -0.61(-7.69%)
Apr 06, 2009 7.959 8.083 7.589 7.876 23,153 -0.12(-1.55%)
Apr 03, 2009 7.594 8.097 7.594 8.000 39,568 +0.36(+4.78%)
Apr 02, 2009 7.401 7.835 6.823 7.635 53,610 +0.34(+4.62%)
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.