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, 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%)
Sep 01, 2016 4.643 4.643 4.085 4.357 492,266 -0.49(-10.17%)
Aug 31, 2016 3.304 5.105 3.263 4.850 922,927 +1.52(+45.68%)
Aug 30, 2016 3.181 3.428 3.181 3.329 54,136 +0.16(+4.92%)
Aug 29, 2016 3.124 3.255 3.124 3.173 51,694 +0.08(+2.66%)
Aug 26, 2016 2.828 3.206 2.828 3.091 63,898 +0.24(+8.36%)
Aug 25, 2016 2.856 2.910 2.836 2.852 12,146 +0.01(+0.29%)
Aug 24, 2016 2.836 2.889 2.831 2.844 28,042 -0.02(-0.86%)
Aug 23, 2016 2.877 2.992 2.836 2.869 89,695 +0.07(+2.35%)
Aug 22, 2016 2.507 2.902 2.507 2.803 87,204 +0.24(+9.29%)
Aug 19, 2016 2.548 2.713 2.532 2.565 42,359 +0.02(+0.65%)
Aug 18, 2016 2.499 2.573 2.499 2.548 15,011 +0.08(+3.33%)
Aug 17, 2016 2.491 2.499 2.458 2.466 9,745 -0.03(-1.32%)
Aug 16, 2016 2.532 2.645 2.499 2.499 28,991 +0.00(+0.00%)
Aug 15, 2016 2.441 2.507 2.441 2.499 3,021 +0.11(+4.47%)
Aug 12, 2016 2.425 2.433 2.351 2.392 6,156 -0.08(-3.32%)
Aug 11, 2016 2.392 2.556 2.392 2.474 11,647 +0.07(+3.08%)
Aug 10, 2016 2.524 2.524 2.384 2.400 6,329 -0.10(-3.95%)
Aug 09, 2016 2.499 2.614 2.499 2.499 23,374 -0.06(-2.25%)
Aug 08, 2016 2.565 2.663 2.408 2.556 69,112 +0.07(+2.64%)
Aug 05, 2016 2.622 2.663 2.474 2.491 20,481 -0.09(-3.50%)
Aug 04, 2016 2.713 3.009 2.581 2.581 68,713 +0.07(+2.95%)
Aug 03, 2016 2.503 2.548 2.491 2.507 13,689 +0.01(+0.33%)
Aug 02, 2016 2.450 2.524 2.400 2.499 8,495 +0.09(+3.75%)
Aug 01, 2016 2.474 2.491 2.384 2.408 7,085 -0.03(-1.35%)
Jul 29, 2016 2.524 2.524 2.425 2.441 7,517 -0.12(-4.50%)
Jul 28, 2016 2.499 2.581 2.499 2.556 5,031 +0.10(+4.01%)
Jul 27, 2016 2.474 2.482 2.450 2.458 10,301 +0.01(+0.34%)
Jul 26, 2016 2.409 2.466 2.400 2.450 10,047 +0.02(+1.02%)
Jul 25, 2016 2.515 2.515 2.417 2.425 11,102 -0.06(-2.32%)
Jul 22, 2016 2.359 2.507 2.343 2.482 10,054 +0.07(+3.07%)
Jul 21, 2016 2.450 2.466 2.384 2.408 4,671 -0.06(-2.33%)
Jul 20, 2016 2.450 2.507 2.203 2.466 71,619 +0.00(+0.00%)
Jul 19, 2016 2.565 2.630 2.433 2.466 32,748 -0.08(-3.23%)
Jul 18, 2016 2.573 2.573 2.532 2.548 9,385 +0.02(+0.65%)
Jul 15, 2016 2.524 2.532 2.482 2.532 8,065 +0.02(+0.65%)
Jul 14, 2016 2.433 2.548 2.433 2.515 13,889 +0.07(+3.03%)
Jul 13, 2016 2.359 2.450 2.359 2.441 32,435 +0.00(+0.00%)
Jul 12, 2016 2.129 2.524 2.121 2.441 111,472 +0.33(+15.56%)
Jul 11, 2016 2.039 2.154 2.022 2.113 42,536 +0.12(+5.76%)
Jul 08, 2016 1.907 2.014 1.882 1.997 71,285 +0.12(+6.58%)
Jul 07, 2016 1.914 1.914 1.849 1.874 3,770 -0.01(-0.44%)
Jul 06, 2016 1.874 1.923 1.858 1.882 16,961 -0.03(-1.72%)
Jul 05, 2016 2.096 2.096 1.899 1.915 14,569 -0.23(-10.73%)
Jul 01, 2016 2.121 2.145 2.145 2.145 17,031 +0.03(+1.56%)
Jun 30, 2016 2.121 2.154 2.104 2.113 14,671 -0.03(-1.53%)
Jun 29, 2016 2.211 2.219 2.055 2.145 31,981 -0.03(-1.51%)
Jun 28, 2016 2.260 2.260 2.141 2.178 13,828 -0.04(-1.85%)
Jun 27, 2016 2.384 2.384 2.203 2.219 27,650 -0.16(-6.90%)
Jun 24, 2016 2.499 2.524 2.269 2.384 140,470 -0.16(-6.45%)
Jun 23, 2016 2.482 2.581 2.482 2.548 21,688 +0.08(+3.33%)
Jun 22, 2016 2.573 2.573 2.441 2.466 11,236 -0.07(-2.60%)
Jun 21, 2016 2.524 2.548 2.507 2.532 10,120 +0.01(+0.33%)
Jun 20, 2016 2.548 2.598 2.507 2.524 20,983 -0.01(-0.32%)
Jun 17, 2016 2.598 2.598 2.392 2.532 138,652 -0.03(-1.28%)
Jun 16, 2016 2.466 2.589 2.425 2.565 24,088 +0.06(+2.30%)
Jun 15, 2016 2.540 2.573 2.507 2.507 16,228 -0.05(-1.93%)
Jun 14, 2016 2.598 2.598 2.556 2.556 29,125 -0.04(-1.58%)
Jun 13, 2016 2.598 2.598 2.565 2.598 10,749 +0.00(+0.00%)
Jun 10, 2016 2.573 2.630 2.565 2.598 11,116 -0.05(-1.86%)
Jun 09, 2016 2.739 2.770 2.639 2.647 18,610 -0.14(-5.01%)
Jun 08, 2016 2.713 2.795 2.713 2.787 8,221 +0.07(+2.73%)
Jun 07, 2016 2.745 2.770 2.713 2.713 10,410 -0.03(-1.20%)
Jun 06, 2016 2.680 2.811 2.680 2.745 21,231 +0.03(+1.21%)
Jun 03, 2016 2.737 2.899 2.688 2.713 75,660 -0.07(-2.37%)
Jun 02, 2016 2.614 2.852 2.548 2.778 60,027 +0.21(+7.99%)
Jun 01, 2016 2.512 2.606 2.499 2.573 28,113 +0.05(+1.95%)
May 31, 2016 2.548 2.556 2.499 2.524 29,181 -0.06(-2.23%)
May 27, 2016 2.639 2.581 2.581 2.581 11,313 -0.10(-3.68%)
May 26, 2016 2.647 2.803 2.647 2.680 35,630 +0.00(+0.00%)
May 25, 2016 2.531 2.745 2.531 2.680 51,135 +0.20(+7.95%)
May 24, 2016 2.367 2.507 2.351 2.482 25,821 +0.16(+7.09%)
May 23, 2016 2.219 2.343 2.217 2.318 18,731 +0.10(+4.44%)
May 20, 2016 2.187 2.219 2.187 2.219 9,957 +0.04(+1.89%)
May 19, 2016 2.121 2.219 2.121 2.178 13,862 +0.01(+0.38%)
May 18, 2016 2.170 2.260 2.154 2.170 8,699 +0.02(+1.15%)
May 17, 2016 2.260 2.334 2.121 2.145 25,028 -0.11(-4.74%)
May 16, 2016 2.162 2.302 2.113 2.252 20,677 +0.07(+3.40%)
May 13, 2016 2.219 2.228 2.178 2.178 9,397 -0.02(-1.12%)
May 12, 2016 2.252 2.310 2.203 2.203 36,861 -0.01(-0.37%)
May 11, 2016 2.154 2.244 2.154 2.211 12,531 +0.05(+2.28%)
May 10, 2016 2.195 2.203 2.162 2.162 8,435 -0.04(-1.87%)
May 09, 2016 2.293 2.293 2.195 2.203 6,526 -0.02(-0.74%)
May 06, 2016 2.252 2.334 2.211 2.219 11,365 -0.02(-0.74%)
May 05, 2016 2.400 2.507 2.203 2.236 20,556 -0.14(-5.88%)
May 04, 2016 2.318 2.532 2.252 2.376 54,574 +0.06(+2.48%)
May 03, 2016 2.334 2.367 2.252 2.318 15,283 -0.09(-3.75%)
May 02, 2016 2.507 2.507 2.400 2.408 24,855 -0.12(-4.56%)
Apr 29, 2016 2.549 2.614 2.515 2.524 31,344 -0.01(-0.32%)
Apr 28, 2016 2.491 2.766 2.458 2.532 54,495 +0.04(+1.65%)
Apr 27, 2016 2.359 2.556 2.326 2.491 47,402 +0.16(+7.07%)
Apr 26, 2016 2.359 2.384 2.310 2.326 21,509 +0.00(+0.00%)
Apr 25, 2016 2.388 2.400 2.302 2.326 37,514 -0.07(-2.75%)
Apr 22, 2016 2.302 2.466 2.302 2.392 46,017 +0.07(+3.19%)
Apr 21, 2016 2.260 2.367 2.260 2.318 40,727 +0.01(+0.36%)
Apr 20, 2016 2.417 2.425 2.282 2.310 36,693 -0.06(-2.43%)
Apr 19, 2016 2.343 2.466 2.260 2.367 153,261 +0.07(+2.86%)
Apr 18, 2016 2.154 2.507 2.154 2.302 191,723 +0.12(+5.66%)
Apr 15, 2016 2.170 2.326 2.121 2.178 66,257 +0.01(+0.38%)
Apr 14, 2016 2.228 2.236 2.137 2.170 38,292 -0.04(-1.86%)
Apr 13, 2016 1.989 2.277 1.956 2.211 42,097 +0.25(+13.03%)
Apr 12, 2016 2.088 2.154 1.940 1.956 20,515 -0.12(-5.56%)
Apr 11, 2016 1.965 2.129 1.965 2.071 31,643 +0.15(+7.69%)
Apr 08, 2016 1.808 1.973 1.797 1.923 20,869 +0.15(+8.33%)
Apr 07, 2016 1.808 1.825 1.767 1.776 15,152 -0.07(-4.00%)
Apr 06, 2016 1.866 1.899 1.841 1.849 11,192 -0.03(-1.75%)
Apr 05, 2016 1.852 1.956 1.833 1.882 16,396 +0.01(+0.44%)
Apr 04, 2016 2.113 2.135 1.849 1.874 31,865 -0.20(-9.52%)
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.