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 29, 2018 6.453 6.453 6.453 0 +0.12(+1.95%)
Mar 28, 2018 6.370 6.781 6.206 6.329 80,281 +0.00(+0.00%)
Mar 27, 2018 6.576 6.617 6.288 6.329 63,617 -0.25(-3.75%)
Mar 26, 2018 6.905 6.905 6.412 6.576 49,486 -0.12(-1.84%)
Mar 23, 2018 6.699 7.110 6.658 6.699 83,529 -0.04(-0.61%)
Mar 22, 2018 6.864 6.905 6.576 6.740 76,595 -0.21(-2.96%)
Mar 21, 2018 6.658 7.069 6.658 6.946 38,563 +0.21(+3.05%)
Mar 20, 2018 6.864 6.901 6.699 6.740 24,801 -0.16(-2.38%)
Mar 19, 2018 6.781 6.946 6.539 6.905 57,676 +0.04(+0.60%)
Mar 16, 2018 6.576 6.864 6.412 6.864 98,338 +0.33(+5.03%)
Mar 15, 2018 6.699 7.192 6.453 6.535 87,073 -0.08(-1.24%)
Mar 14, 2018 6.905 6.905 6.453 6.617 104,191 -0.21(-3.01%)
Mar 13, 2018 6.946 6.987 6.617 6.823 52,604 -0.08(-1.19%)
Mar 12, 2018 7.275 7.398 6.905 6.905 133,573 -0.37(-5.08%)
Mar 09, 2018 7.069 7.316 6.987 7.275 47,481 +0.25(+3.51%)
Mar 08, 2018 6.699 7.172 6.576 7.028 90,876 +0.33(+4.91%)
Mar 07, 2018 6.823 6.535 6.699 78,061 -0.04(-0.61%)
Mar 06, 2018 6.453 6.761 6.412 6.740 32,446 +0.33(+5.13%)
Mar 05, 2018 6.576 6.617 6.329 6.412 59,463 -0.16(-2.50%)
Mar 02, 2018 6.535 6.699 6.453 6.576 54,876 -0.04(-0.62%)
Mar 01, 2018 6.617 6.864 6.387 6.617 92,963 +0.00(+0.00%)
Feb 28, 2018 7.028 7.030 6.576 6.617 102,079 -0.25(-3.59%)
Feb 27, 2018 7.234 7.316 6.864 6.864 68,008 -0.33(-4.57%)
Feb 26, 2018 6.823 7.480 6.818 7.192 136,539 +0.41(+6.06%)
Feb 23, 2018 6.864 7.192 6.658 6.781 154,667 -0.04(-0.60%)
Feb 22, 2018 6.864 6.905 6.740 6.823 116,279 +0.00(+0.00%)
Feb 21, 2018 6.576 6.987 6.511 6.823 145,415 +0.25(+3.75%)
Feb 20, 2018 6.905 7.049 6.494 6.576 127,139 -0.33(-4.76%)
Feb 16, 2018 6.905 6.905 6.905 0 +0.25(+3.70%)
Feb 15, 2018 7.398 7.398 6.576 6.658 172,047 -0.70(-9.50%)
Feb 14, 2018 6.781 7.480 6.662 7.357 151,190 +0.62(+9.15%)
Feb 13, 2018 7.275 7.398 6.658 6.740 346,120 -0.66(-8.89%)
Feb 12, 2018 8.138 8.298 7.316 7.398 200,639 -0.74(-9.09%)
Feb 09, 2018 8.097 8.261 7.645 8.138 149,162 +0.16(+2.06%)
Feb 08, 2018 8.508 8.590 7.891 7.973 97,075 -0.53(-6.28%)
Feb 07, 2018 8.672 8.713 8.467 8.508 96,635 -0.16(-1.90%)
Feb 06, 2018 8.425 9.001 8.343 8.672 151,297 -0.58(-6.22%)
Feb 05, 2018 10.11 10.15 9.206 9.247 89,875 -1.03(-10.00%)
Feb 02, 2018 10.73 10.74 10.19 10.27 117,539 -0.58(-5.30%)
Feb 01, 2018 10.69 10.93 10.48 10.85 60,800 +0.16(+1.54%)
Jan 31, 2018 10.89 11.06 10.52 10.69 77,418 -0.16(-1.52%)
Jan 30, 2018 11.14 11.14 10.64 10.85 81,140 -0.45(-4.00%)
Jan 29, 2018 11.38 11.59 11.22 11.30 66,674 -0.21(-1.79%)
Jan 26, 2018 11.55 11.71 11.41 11.51 38,186 -0.04(-0.36%)
Jan 25, 2018 11.55 11.63 11.34 11.55 34,210 +0.04(+0.36%)
Jan 24, 2018 11.38 11.55 11.14 11.51 54,572 +0.16(+1.45%)
Jan 23, 2018 11.47 11.71 11.18 11.34 60,819 -0.12(-1.08%)
Jan 22, 2018 11.59 11.67 11.26 11.47 74,283 -0.12(-1.06%)
Jan 19, 2018 11.26 11.96 11.14 11.59 90,061 +0.33(+2.92%)
Jan 18, 2018 11.51 11.63 11.22 11.26 49,456 -0.25(-2.14%)
Jan 17, 2018 11.34 11.55 11.01 11.51 102,388 +0.25(+2.19%)
Jan 16, 2018 11.80 11.84 11.06 11.26 106,630 -0.62(-5.19%)
Jan 12, 2018 11.88 11.88 11.88 0 +0.00(+0.00%)
Jan 11, 2018 11.38 11.92 11.38 11.88 91,345 +0.45(+3.96%)
Jan 10, 2018 11.14 11.59 10.89 11.43 115,494 +0.29(+2.58%)
Jan 09, 2018 11.06 11.55 11.05 11.14 85,112 +0.16(+1.50%)
Jan 08, 2018 11.55 11.57 10.97 10.97 107,056 -0.66(-5.65%)
Jan 05, 2018 10.81 11.71 10.81 11.63 163,212 +0.86(+8.02%)
Jan 04, 2018 11.01 11.06 10.60 10.77 66,145 -0.25(-2.24%)
Jan 03, 2018 10.85 11.14 10.81 11.01 93,165 +0.16(+1.52%)
Jan 02, 2018 11.67 11.71 10.52 10.85 185,306 -0.86(-7.37%)
Dec 29, 2017 11.71 11.71 11.71 0 +0.29(+2.52%)
Dec 28, 2017 11.30 11.51 11.18 11.43 77,229 +0.12(+1.09%)
Dec 27, 2017 11.47 11.47 11.18 11.30 75,185 -0.16(-1.43%)
Dec 26, 2017 11.14 11.55 11.10 11.47 63,421 +0.33(+2.95%)
Dec 22, 2017 11.22 11.28 11.06 11.14 61,121 +0.00(+0.00%)
Dec 21, 2017 10.85 11.38 10.85 11.14 79,886 +0.33(+3.04%)
Dec 20, 2017 10.85 11.01 10.52 10.81 35,928 +0.00(+0.00%)
Dec 19, 2017 11.06 11.06 10.56 10.81 93,162 +0.04(+0.38%)
Dec 18, 2017 10.19 10.89 10.19 10.77 81,737 +0.58(+5.65%)
Dec 15, 2017 10.40 10.60 9.987 10.19 294,795 -0.08(-0.80%)
Dec 14, 2017 10.73 10.73 10.23 10.27 81,584 -0.37(-3.47%)
Dec 13, 2017 10.89 11.38 10.60 10.64 82,148 -0.29(-2.63%)
Dec 12, 2017 10.89 11.14 10.73 10.93 62,744 +0.12(+1.14%)
Dec 11, 2017 11.10 11.30 10.63 10.81 107,642 -0.25(-2.23%)
Dec 08, 2017 10.69 11.10 10.60 11.06 102,493 +0.00(+0.00%)
Dec 07, 2017 10.27 10.93 10.19 128,573 +0.00(+0.00%)
Dec 06, 2017 11.67 11.67 10.32 10.36 148,454 -1.36(-11.58%)
Dec 05, 2017 11.75 11.96 11.47 11.71 101,258 -0.08(-0.70%)
Dec 04, 2017 12.21 12.21 11.71 11.80 73,068 -0.29(-2.38%)
Dec 01, 2017 12.74 12.74 11.71 12.08 154,169 -0.53(-4.23%)
Nov 30, 2017 12.58 13.19 12.33 12.62 145,716 +0.12(+0.99%)
Nov 29, 2017 12.70 12.91 12.21 12.49 206,960 +0.16(+1.33%)
Nov 28, 2017 11.63 12.46 11.59 12.33 178,511 +0.78(+6.76%)
Nov 27, 2017 11.75 11.80 11.38 11.55 81,102 -0.25(-2.09%)
Nov 24, 2017 11.38 11.80 11.21 11.80 57,681 +0.41(+3.61%)
Nov 22, 2017 11.38 11.51 11.20 11.38 65,814 +0.12(+1.09%)
Nov 21, 2017 11.63 11.73 11.10 11.26 102,044 -0.33(-2.84%)
Nov 20, 2017 10.52 11.63 10.52 11.59 100,299 +1.03(+9.73%)
Nov 17, 2017 10.52 10.73 10.32 10.56 71,151 -0.08(-0.77%)
Nov 16, 2017 10.40 10.81 10.32 10.64 96,797 +0.21(+1.97%)
Nov 15, 2017 10.81 11.06 10.15 10.44 112,498 +0.74(+7.63%)
Nov 14, 2017 9.946 9.987 9.412 9.700 103,627 -0.25(-2.48%)
Nov 13, 2017 10.69 10.85 9.843 9.946 145,563 -0.82(-7.63%)
Nov 10, 2017 10.40 10.77 9.700 10.77 169,920 +0.58(+5.65%)
Nov 09, 2017 10.73 10.97 9.905 10.19 158,741 +0.00(+0.00%)
Nov 08, 2017 10.44 10.56 9.864 10.19 129,138 -0.16(-1.59%)
Nov 07, 2017 9.782 10.56 9.741 10.36 119,706 +0.62(+6.33%)
Nov 06, 2017 9.741 9.905 9.371 9.741 69,221 +0.08(+0.85%)
Nov 03, 2017 10.36 10.36 9.576 9.658 95,887 -0.74(-7.11%)
Nov 02, 2017 10.27 10.64 10.07 10.40 111,342 +0.16(+1.61%)
Nov 01, 2017 10.69 10.85 9.987 10.23 107,836 -0.45(-4.23%)
Oct 31, 2017 10.40 10.73 10.40 10.69 66,117 +0.25(+2.36%)
Oct 30, 2017 11.47 11.47 10.31 10.44 233,294 -1.07(-9.29%)
Oct 27, 2017 11.67 11.67 10.93 11.51 182,732 -0.08(-0.71%)
Oct 26, 2017 11.47 11.92 11.30 11.59 101,797 +0.25(+2.17%)
Oct 25, 2017 11.47 11.47 11.01 11.34 140,237 -0.12(-1.08%)
Oct 24, 2017 11.30 11.71 10.81 11.47 189,389 +0.25(+2.20%)
Oct 23, 2017 10.85 11.34 10.85 11.22 173,160 +0.45(+4.20%)
Oct 20, 2017 10.27 11.06 10.27 10.77 177,573 +0.53(+5.22%)
Oct 19, 2017 9.700 10.27 9.453 10.23 95,951 +0.41(+4.18%)
Oct 18, 2017 9.823 9.864 9.494 9.823 90,596 +0.16(+1.70%)
Oct 17, 2017 9.083 9.823 8.960 9.658 160,370 +0.66(+7.31%)
Oct 16, 2017 8.343 9.124 8.343 9.001 105,703 +0.66(+7.88%)
Oct 13, 2017 8.211 8.384 8.211 8.343 30,972 +0.12(+1.50%)
Oct 12, 2017 8.179 8.343 8.179 8.220 27,166 -0.04(-0.50%)
Oct 11, 2017 8.056 8.384 7.891 8.261 93,075 +0.16(+2.03%)
Oct 10, 2017 8.014 8.097 7.768 8.097 57,907 +0.08(+1.03%)
Oct 09, 2017 8.138 8.220 7.973 8.014 69,168 -0.12(-1.52%)
Oct 06, 2017 7.850 8.179 7.768 8.138 112,533 +0.29(+3.66%)
Oct 05, 2017 7.809 7.891 7.562 7.850 42,363 +0.04(+0.53%)
Oct 04, 2017 8.056 8.138 7.809 7.809 72,429 -0.25(-3.06%)
Oct 03, 2017 8.097 8.302 7.973 8.056 75,974 +0.08(+1.03%)
Oct 02, 2017 7.562 7.973 7.501 7.973 66,297 +0.45(+6.01%)
Sep 29, 2017 7.686 7.809 7.357 7.521 90,659 -0.21(-2.66%)
Sep 28, 2017 7.439 7.727 7.419 7.727 42,427 +0.16(+2.17%)
Sep 27, 2017 7.398 7.686 7.275 7.562 77,896 +0.16(+2.22%)
Sep 26, 2017 7.357 7.536 7.316 7.398 63,900 +0.08(+1.12%)
Sep 25, 2017 7.192 7.398 7.151 7.316 73,703 +0.16(+2.30%)
Sep 22, 2017 7.028 7.192 6.987 7.151 55,417 +0.12(+1.75%)
Sep 21, 2017 7.028 7.069 6.905 7.028 52,743 -0.04(-0.58%)
Sep 20, 2017 7.110 7.461 7.028 7.069 125,948 -0.04(-0.58%)
Sep 19, 2017 6.905 7.151 6.699 7.110 139,834 +0.29(+4.22%)
Sep 18, 2017 6.494 6.987 6.453 6.823 122,734 +0.33(+5.06%)
Sep 15, 2017 6.206 6.576 6.124 6.494 121,157 +0.29(+4.64%)
Sep 14, 2017 6.083 6.206 5.959 6.206 134,263 +0.12(+2.03%)
Sep 13, 2017 6.083 6.103 5.959 6.083 62,090 +0.04(+0.68%)
Sep 12, 2017 6.124 6.124 5.959 6.042 77,816 +0.00(+0.00%)
Sep 11, 2017 5.918 6.083 5.877 6.042 125,771 +0.12(+2.08%)
Sep 08, 2017 5.918 5.959 5.795 5.918 51,063 -0.04(-0.69%)
Sep 07, 2017 5.959 6.001 5.836 5.959 51,383 +0.04(+0.69%)
Sep 06, 2017 6.001 6.042 5.877 5.918 71,628 +0.04(+0.70%)
Sep 05, 2017 6.288 6.288 5.836 5.877 133,217 -0.37(-5.92%)
Sep 01, 2017 6.288 6.288 6.165 6.247 32,114 +0.04(+0.66%)
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%)
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.