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, 2009 6.898 7.401 6.884 6.884 28,406 +0.10(+1.42%)
Mar 30, 2009 6.678 6.953 6.561 6.788 20,606 -0.78(-10.36%)
Mar 26, 2009 7.056 7.573 7.029 7.573 39,386 +0.58(+8.27%)
Mar 25, 2009 6.747 7.036 6.686 6.994 19,900 +0.33(+4.96%)
Mar 24, 2009 6.932 7.111 6.664 6.664 36,507 -0.41(-5.84%)
Mar 23, 2009 6.843 7.077 6.843 7.077 60,874 +0.50(+7.53%)
Mar 20, 2009 6.698 6.877 6.368 6.581 75,429 -0.05(-0.73%)
Mar 19, 2009 6.671 7.180 6.526 6.630 23,961 +0.03(+0.52%)
Mar 18, 2009 5.989 6.650 5.989 6.595 20,047 +0.56(+9.36%)
Mar 17, 2009 5.879 6.127 5.576 6.031 19,480 +0.17(+2.82%)
Mar 16, 2009 6.141 6.519 5.865 5.865 25,039 -0.23(-3.84%)
Mar 13, 2009 5.824 6.155 5.803 6.099 0 +0.32(+5.60%)
Mar 12, 2009 5.136 5.776 5.087 5.776 30,992 +0.60(+11.57%)
Mar 11, 2009 5.418 5.755 5.156 5.177 22,667 -0.28(-5.05%)
Mar 10, 2009 5.136 5.507 5.136 5.452 25,099 +0.54(+10.92%)
Mar 09, 2009 5.232 5.342 4.915 4.915 26,468 -0.43(-8.11%)
Mar 06, 2009 5.370 5.370 5.053 5.349 0 -0.01(-0.26%)
Mar 05, 2009 5.411 5.535 5.328 5.363 7,752 -0.21(-3.83%)
Mar 04, 2009 5.363 5.652 5.363 5.576 27,683 -0.44(-7.32%)
Mar 02, 2009 6.423 6.698 6.017 6.017 41,877 -0.36(-5.72%)
Feb 27, 2009 6.223 6.499 5.962 6.382 0 +0.04(+0.65%)
Feb 26, 2009 6.760 7.194 6.340 6.340 57,074 -0.48(-6.97%)
Feb 25, 2009 7.229 7.229 6.815 6.815 17,464 -0.48(-6.52%)
Feb 24, 2009 6.912 7.304 6.850 7.290 32,398 +0.49(+7.19%)
Feb 23, 2009 7.373 7.373 6.802 6.802 19,434 -0.54(-7.40%)
Feb 20, 2009 7.187 7.559 7.056 7.346 0 +0.08(+1.04%)
Feb 19, 2009 7.380 7.552 7.242 7.270 11,901 -0.04(-0.57%)
Feb 18, 2009 7.772 7.772 7.229 7.311 24,416 -0.42(-5.43%)
Feb 17, 2009 7.883 7.951 7.731 7.731 19,572 -0.30(-3.77%)
Feb 13, 2009 7.972 8.323 7.972 8.034 0 +0.10(+1.21%)
Feb 12, 2009 7.910 8.227 7.586 7.938 26,534 -0.05(-0.60%)
Feb 11, 2009 7.944 8.089 7.917 7.986 17,545 +0.08(+1.05%)
Feb 10, 2009 8.247 8.364 7.903 7.903 23,684 -0.44(-5.28%)
Feb 09, 2009 8.192 8.440 8.192 8.344 14,816 +0.12(+1.51%)
Feb 06, 2009 7.993 8.254 7.993 8.220 28,697 +0.23(+2.93%)
Feb 05, 2009 8.220 8.220 7.910 7.986 43,090 -0.28(-3.41%)
Feb 04, 2009 8.557 8.585 8.268 8.268 19,174 -0.32(-3.69%)
Feb 03, 2009 8.571 8.716 8.488 8.585 28,772 +0.06(+0.73%)
Feb 02, 2009 7.821 8.571 7.772 8.523 33,361 +0.56(+7.09%)
Jan 30, 2009 8.213 8.213 7.938 7.958 0 -0.19(-2.36%)
Jan 29, 2009 8.674 8.833 8.151 8.151 20,190 -0.65(-7.36%)
Jan 28, 2009 8.454 8.846 8.454 8.798 33,323 +0.46(+5.53%)
Jan 27, 2009 8.172 8.564 8.020 8.337 34,294 +0.17(+2.02%)
Jan 26, 2009 8.055 8.371 7.800 8.172 12,166 +0.15(+1.89%)
Jan 23, 2009 7.924 8.172 7.800 8.020 17,024 -0.10(-1.27%)
Jan 22, 2009 8.406 8.619 7.958 8.123 30,068 -0.52(-5.98%)
Jan 21, 2009 7.504 8.640 7.229 8.640 65,472 +0.94(+12.15%)
Jan 20, 2009 8.199 8.302 7.704 7.704 35,862 -0.78(-9.17%)
Jan 16, 2009 8.702 9.287 8.172 8.481 0 -0.21(-2.45%)
Jan 15, 2009 8.289 8.695 7.979 8.695 43,047 +0.39(+4.73%)
Jan 14, 2009 8.654 8.750 8.254 8.302 40,053 -0.48(-5.49%)
Jan 13, 2009 8.784 9.191 8.633 8.784 71,873 -0.03(-0.39%)
Jan 12, 2009 8.984 9.232 8.791 8.819 36,134 -0.21(-2.29%)
Jan 09, 2009 9.851 9.851 8.998 9.025 42,522 -0.85(-8.64%)
Jan 08, 2009 9.610 9.927 9.555 9.879 54,821 +0.20(+2.06%)
Jan 07, 2009 9.762 9.824 9.376 9.679 81,141 -0.17(-1.68%)
Jan 06, 2009 9.500 9.982 9.500 9.845 52,505 +0.45(+4.84%)
Jan 05, 2009 9.308 9.390 9.053 9.390 19,810 +0.05(+0.52%)
Jan 02, 2009 9.232 9.438 9.018 9.342 0 +0.12(+1.27%)
Jan 01, 2009 8.950 9.225 8.784 9.225 0 +0.00(+0.00%)
Dec 31, 2008 8.950 9.225 8.784 9.225 35,549 +0.38(+4.28%)
Dec 30, 2008 8.330 8.901 8.282 8.846 46,748 +0.65(+7.98%)
Dec 29, 2008 8.592 8.709 8.055 8.192 32,237 -0.39(-4.57%)
Dec 26, 2008 8.970 8.970 8.419 8.585 0 -0.32(-3.63%)
Dec 24, 2008 8.908 9.005 8.764 8.908 20,336 +0.03(+0.39%)
Dec 23, 2008 9.163 9.239 8.709 8.874 47,402 -0.21(-2.35%)
Dec 22, 2008 8.640 9.280 8.351 9.087 57,740 +0.55(+6.45%)
Dec 19, 2008 9.714 10.03 8.537 8.537 130,527 -1.02(-10.66%)
Dec 18, 2008 9.562 9.796 9.397 9.555 72,995 -0.04(-0.43%)
Dec 17, 2008 9.624 9.638 9.487 9.597 53,749 -0.01(-0.14%)
Dec 16, 2008 9.060 9.610 9.060 9.610 65,565 +0.69(+7.72%)
Dec 15, 2008 9.073 9.115 8.908 8.922 30,855 -0.09(-0.99%)
Dec 12, 2008 8.247 9.053 8.247 9.012 0 +0.55(+6.51%)
Dec 11, 2008 8.805 8.950 8.179 8.461 32,392 -0.50(-5.53%)
Dec 10, 2008 8.743 8.956 8.612 8.956 43,384 +0.36(+4.25%)
Dec 09, 2008 8.578 8.929 8.234 8.592 98,334 +0.00(+0.00%)
Dec 08, 2008 8.289 8.950 8.123 8.592 67,741 +0.54(+6.67%)
Dec 05, 2008 6.932 8.055 6.932 8.055 0 +1.00(+14.15%)
Dec 04, 2008 7.800 7.848 6.910 7.056 50,908 -0.86(-10.87%)
Dec 03, 2008 7.497 7.917 6.871 7.917 91,666 +0.83(+11.76%)
Dec 02, 2008 6.650 7.229 6.623 7.084 49,075 +0.56(+8.54%)
Dec 01, 2008 7.635 7.759 6.451 6.526 89,316 -1.36(-17.28%)
Nov 28, 2008 7.848 7.889 7.724 7.889 13,472 -0.03(-0.35%)
Nov 26, 2008 7.435 7.917 7.297 7.917 47,695 +0.28(+3.60%)
Nov 25, 2008 7.986 7.993 7.614 7.642 70,313 -0.39(-4.88%)
Nov 24, 2008 7.511 8.227 7.242 8.034 56,656 +0.63(+8.46%)
Nov 21, 2008 7.242 7.407 6.389 7.407 72,960 +0.31(+4.36%)
Nov 20, 2008 7.311 8.075 7.001 7.098 41,623 -0.27(-3.64%)
Nov 19, 2008 7.704 7.903 7.366 7.366 34,864 -0.33(-4.29%)
Nov 18, 2008 7.841 7.951 7.249 7.697 60,219 -0.13(-1.67%)
Nov 17, 2008 8.013 8.268 7.821 7.827 53,253 -0.27(-3.32%)
Nov 14, 2008 8.571 8.598 8.068 8.096 0 -0.68(-7.76%)
Nov 13, 2008 8.144 8.805 7.924 8.777 80,615 +0.69(+8.51%)
Nov 12, 2008 8.323 8.468 8.089 8.089 91,332 -0.39(-4.55%)
Nov 11, 2008 8.640 8.743 8.406 8.475 47,906 -0.23(-2.61%)
Nov 10, 2008 8.956 9.204 8.619 8.702 45,650 -0.03(-0.32%)
Nov 07, 2008 8.950 9.549 8.550 8.729 0 -0.11(-1.25%)
Nov 06, 2008 8.998 9.266 8.839 8.839 81,260 -0.24(-2.65%)
Nov 05, 2008 9.225 9.535 8.956 9.080 105,363 -0.23(-2.51%)
Nov 04, 2008 9.466 9.638 8.970 9.314 147,979 -0.14(-1.53%)
Nov 03, 2008 9.363 9.810 9.246 9.459 128,640 -0.03(-0.29%)
Oct 31, 2008 9.156 9.487 8.970 9.487 0 -0.06(-0.58%)
Oct 30, 2008 8.598 9.569 8.488 9.542 122,176 +1.10(+13.05%)
Oct 29, 2008 8.062 8.695 8.055 8.440 107,083 +0.22(+2.68%)
Oct 28, 2008 7.511 8.220 7.387 8.220 62,196 +0.87(+11.80%)
Oct 27, 2008 7.318 7.648 7.132 7.352 68,145 -0.39(-4.98%)
Oct 24, 2008 7.297 7.814 7.297 7.738 0 +0.08(+0.99%)
Oct 23, 2008 7.469 7.738 7.132 7.662 55,111 +0.28(+3.82%)
Oct 22, 2008 7.229 7.745 7.229 7.380 68,689 -0.08(-1.02%)
Oct 21, 2008 7.566 7.704 7.290 7.456 38,236 -0.25(-3.30%)
Oct 20, 2008 6.891 7.752 6.822 7.710 56,688 +0.92(+13.48%)
Oct 17, 2008 6.643 7.056 6.574 6.795 0 -0.07(-1.00%)
Oct 16, 2008 6.051 6.908 5.920 6.864 177,751 +0.81(+13.42%)
Oct 15, 2008 6.354 6.540 6.044 6.051 73,214 -0.36(-5.69%)
Oct 14, 2008 6.657 6.747 6.196 6.416 82,855 -0.24(-3.62%)
Oct 13, 2008 6.120 6.657 5.865 6.657 86,761 +1.09(+19.53%)
Oct 10, 2008 7.318 7.318 4.475 5.569 0 -2.00(-26.45%)
Oct 09, 2008 8.027 8.282 7.201 7.573 173,293 -0.50(-6.22%)
Oct 08, 2008 7.889 8.261 7.869 8.075 179,606 +0.07(+0.86%)
Oct 07, 2008 7.559 8.564 7.366 8.006 257,309 +0.54(+7.19%)
Oct 06, 2008 6.974 7.490 6.747 7.469 110,729 +0.32(+4.53%)
Oct 03, 2008 7.655 7.745 7.132 7.146 0 -0.43(-5.64%)
Oct 02, 2008 7.160 7.600 7.029 7.573 75,127 +0.36(+4.96%)
Oct 01, 2008 6.994 7.366 6.994 7.215 60,059 +0.14(+2.04%)
Sep 30, 2008 6.898 7.167 6.898 7.070 113,340 +0.19(+2.80%)
Sep 29, 2008 7.160 7.352 6.705 6.877 88,412 -0.43(-5.93%)
Sep 26, 2008 7.373 7.373 7.222 7.311 0 -0.03(-0.38%)
Sep 25, 2008 7.235 7.366 7.235 7.339 74,896 +0.12(+1.72%)
Sep 24, 2008 7.332 7.332 7.050 7.215 112,825 -0.10(-1.41%)
Sep 23, 2008 7.256 7.318 7.063 7.318 85,987 +0.13(+1.82%)
Sep 22, 2008 7.229 7.256 7.070 7.187 99,775 -0.05(-0.67%)
Sep 19, 2008 6.877 7.435 6.877 7.235 0 +0.48(+7.03%)
Sep 18, 2008 6.609 6.877 6.451 6.760 181,132 +0.14(+2.08%)
Sep 17, 2008 6.685 6.712 6.540 6.623 87,242 -0.19(-2.83%)
Sep 16, 2008 6.540 6.850 6.478 6.815 133,771 +0.21(+3.23%)
Sep 15, 2008 6.265 6.877 6.265 6.602 48,333 -0.21(-3.03%)
Sep 12, 2008 6.809 6.829 6.733 6.809 0 +0.02(+0.30%)
Sep 11, 2008 6.705 6.809 6.630 6.788 29,962 +0.08(+1.23%)
Sep 10, 2008 6.747 6.767 6.609 6.705 314,586 +0.05(+0.72%)
Sep 09, 2008 6.664 6.733 6.581 6.657 56,002 +0.06(+0.94%)
Sep 08, 2008 6.760 6.774 6.513 6.595 46,106 +0.09(+1.38%)
Sep 05, 2008 6.630 6.630 6.416 6.506 0 -0.14(-2.17%)
Sep 04, 2008 6.843 6.850 6.561 6.650 48,007 -0.17(-2.42%)
Sep 03, 2008 7.160 7.160 6.815 6.815 138,715 -0.30(-4.26%)
Sep 02, 2008 7.401 7.401 6.905 7.118 63,814 -0.12(-1.71%)
Aug 29, 2008 7.263 7.297 7.215 7.242 0 -0.02(-0.28%)
Aug 28, 2008 7.008 7.297 7.008 7.263 25,129 +0.23(+3.23%)
Aug 27, 2008 6.884 7.125 6.884 7.036 42,278 +0.07(+0.99%)
Aug 26, 2008 7.146 7.222 6.912 6.967 42,127 -0.12(-1.65%)
Aug 25, 2008 7.311 7.421 7.063 7.084 21,643 -0.34(-4.55%)
Aug 22, 2008 7.215 7.456 7.194 7.421 0 +0.34(+4.76%)
Aug 21, 2008 6.974 7.318 6.926 7.084 52,057 +0.12(+1.78%)
Aug 20, 2008 7.201 7.201 6.926 6.960 27,603 -0.12(-1.75%)
Aug 19, 2008 7.194 7.201 7.022 7.084 27,757 -0.21(-2.92%)
Aug 18, 2008 7.270 7.297 7.132 7.297 43,435 +0.03(+0.38%)
Aug 15, 2008 7.642 7.642 7.208 7.270 0 -0.25(-3.39%)
Aug 14, 2008 7.332 7.573 7.311 7.525 46,305 +0.05(+0.64%)
Aug 13, 2008 7.401 7.497 7.215 7.476 44,158 +0.11(+1.50%)
Aug 12, 2008 7.352 7.401 7.291 7.366 25,998 +0.01(+0.19%)
Aug 11, 2008 7.111 7.394 6.932 7.352 49,941 +0.19(+2.59%)
Aug 08, 2008 7.015 7.332 6.926 7.167 40,962 +0.14(+1.96%)
Aug 07, 2008 7.077 7.139 6.946 7.029 28,906 -0.13(-1.83%)
Aug 06, 2008 7.001 7.194 6.926 7.160 44,215 +0.16(+2.26%)
Aug 05, 2008 6.864 7.070 6.809 7.001 59,647 +0.23(+3.35%)
Aug 04, 2008 6.891 6.932 6.671 6.774 26,097 -0.13(-1.89%)
Aug 01, 2008 6.946 6.953 6.733 6.905 37,128 +0.04(+0.60%)
Jul 31, 2008 6.747 7.050 6.685 6.864 45,240 +0.00(+0.00%)
Jul 30, 2008 6.939 7.001 6.795 6.864 48,981 +0.03(+0.40%)
Jul 29, 2008 6.836 6.877 6.451 6.836 50,985 +0.39(+5.98%)
Jul 28, 2008 6.581 6.664 6.430 6.451 28,952 -0.22(-3.30%)
Jul 25, 2008 6.864 6.864 6.595 6.671 66,709 -0.08(-1.12%)
Jul 24, 2008 6.843 6.871 6.698 6.747 59,089 +0.03(+0.41%)
Jul 23, 2008 6.760 6.781 6.616 6.719 36,844 -0.07(-1.01%)
Jul 22, 2008 6.547 6.788 6.526 6.788 49,278 +0.18(+2.71%)
Jul 21, 2008 6.650 6.726 6.478 6.609 84,353 -0.11(-1.64%)
Jul 18, 2008 6.760 6.774 6.616 6.719 75,284 -0.04(-0.61%)
Jul 17, 2008 6.753 6.822 6.664 6.760 90,644 +0.01(+0.10%)
Jul 16, 2008 6.692 6.809 6.678 6.753 46,106 +0.12(+1.76%)
Jul 15, 2008 6.540 6.747 6.402 6.636 58,729 +0.00(+0.00%)
Jul 14, 2008 6.781 6.795 6.554 6.636 56,155 -0.12(-1.83%)
Jul 11, 2008 6.602 6.760 6.568 6.760 63,979 +0.04(+0.61%)
Jul 10, 2008 6.581 6.802 6.547 6.719 62,421 +0.14(+2.09%)
Jul 09, 2008 6.829 6.877 6.561 6.581 50,700 -0.30(-4.30%)
Jul 08, 2008 6.678 6.877 6.609 6.877 58,916 +0.23(+3.52%)
Jul 07, 2008 6.774 6.932 6.485 6.643 70,479 -0.05(-0.72%)
Jul 04, 2008 6.747 6.850 6.581 6.692 36,846 +0.00(+0.00%)
Jul 03, 2008 6.747 6.850 6.581 6.692 36,846 -0.03(-0.51%)
Jul 02, 2008 6.981 7.036 6.685 6.726 112,159 -0.14(-2.01%)
Jul 01, 2008 6.685 6.988 6.547 6.864 185,512 +0.30(+4.62%)
Jun 30, 2008 6.726 6.926 6.554 6.561 89,522 -0.25(-3.74%)
Jun 27, 2008 7.077 7.091 6.815 6.815 180,098 -0.25(-3.60%)
Jun 26, 2008 7.173 7.215 7.036 7.070 57,021 -0.15(-2.10%)
Jun 25, 2008 6.988 7.401 6.967 7.222 89,377 +0.23(+3.35%)
Jun 24, 2008 7.146 7.208 6.988 6.988 51,329 -0.19(-2.59%)
Jun 23, 2008 7.339 7.339 7.173 7.173 42,798 -0.12(-1.70%)
Jun 20, 2008 7.628 7.628 7.249 7.297 97,276 -0.29(-3.81%)
Jun 19, 2008 7.497 7.600 7.435 7.586 105,605 +0.09(+1.19%)
Jun 18, 2008 7.635 7.724 7.414 7.497 60,138 -0.24(-3.11%)
Jun 17, 2008 7.800 7.800 7.607 7.738 30,236 -0.07(-0.88%)
Jun 16, 2008 7.834 7.848 7.731 7.807 48,102 -0.02(-0.26%)
Jun 13, 2008 7.807 7.827 7.531 7.827 66,927 +0.09(+1.16%)
Jun 12, 2008 7.642 7.834 7.607 7.738 59,213 +0.15(+2.00%)
Jun 11, 2008 7.559 7.752 7.428 7.586 92,195 +0.01(+0.18%)
Jun 10, 2008 7.469 7.607 7.325 7.573 58,353 +0.17(+2.33%)
Jun 09, 2008 7.704 7.710 7.359 7.401 52,345 -0.34(-4.36%)
Jun 06, 2008 8.048 8.048 7.738 7.738 53,935 -0.40(-4.91%)
Jun 05, 2008 8.068 8.192 7.889 8.137 123,436 +0.13(+1.63%)
Jun 04, 2008 7.993 8.130 7.924 8.006 64,599 +0.01(+0.17%)
Jun 03, 2008 7.931 8.137 7.765 7.993 228,651 +0.06(+0.78%)
Jun 02, 2008 7.889 7.931 7.745 7.931 103,547 +0.01(+0.17%)
May 30, 2008 7.779 7.917 7.648 7.917 108,590 +0.14(+1.77%)
May 29, 2008 7.690 7.896 7.635 7.779 49,939 +0.08(+0.98%)
May 28, 2008 7.490 7.710 7.490 7.704 111,106 +0.17(+2.19%)
May 27, 2008 7.428 7.593 7.394 7.538 42,851 +0.11(+1.48%)
May 26, 2008 7.607 7.676 7.215 7.428 0 +0.00(+0.00%)
May 23, 2008 7.607 7.676 7.215 7.428 69,604 -0.18(-2.35%)
May 22, 2008 7.573 7.710 7.518 7.607 63,453 +0.08(+1.01%)
May 21, 2008 7.504 7.710 7.401 7.531 72,861 +0.08(+1.02%)
May 20, 2008 7.552 7.552 7.332 7.456 55,828 -0.08(-1.01%)
May 19, 2008 7.552 7.724 7.483 7.531 55,867 +0.05(+0.64%)
May 16, 2008 7.704 7.704 7.304 7.483 79,816 -0.19(-2.51%)
May 15, 2008 7.469 7.800 7.469 7.676 49,604 +0.17(+2.29%)
May 14, 2008 7.545 7.614 7.435 7.504 44,328 -0.04(-0.55%)
May 13, 2008 7.593 7.614 7.504 7.545 38,114 -0.06(-0.72%)
May 12, 2008 7.435 7.697 7.366 7.600 91,063 +0.17(+2.22%)
May 09, 2008 7.208 7.490 7.180 7.435 41,205 +0.23(+3.15%)
May 08, 2008 7.366 7.373 7.153 7.208 141,423 -0.11(-1.51%)
May 07, 2008 7.642 7.676 7.284 7.318 167,554 -0.34(-4.41%)
May 06, 2008 7.786 7.786 7.449 7.655 269,011 +0.08(+1.09%)
May 05, 2008 7.669 7.669 7.463 7.573 193,060 -0.05(-0.63%)
May 02, 2008 7.800 7.800 7.593 7.621 81,466 -0.11(-1.42%)
May 01, 2008 7.607 7.759 7.586 7.731 427,559 +0.10(+1.35%)
Apr 30, 2008 7.704 7.889 7.593 7.628 40,182 -0.08(-0.98%)
Apr 29, 2008 7.938 7.938 7.586 7.704 76,981 -0.19(-2.36%)
Apr 28, 2008 7.827 8.027 7.538 7.889 80,874 +0.09(+1.15%)
Apr 25, 2008 7.745 7.986 7.525 7.800 126,276 +0.14(+1.89%)
Apr 24, 2008 7.607 7.855 7.297 7.655 222,397 +0.01(+0.18%)
Apr 23, 2008 7.869 7.869 7.525 7.642 45,320 -0.19(-2.46%)
Apr 22, 2008 8.082 8.130 7.614 7.834 91,955 -0.35(-4.29%)
Apr 21, 2008 7.965 8.206 7.965 8.185 87,738 +0.22(+2.77%)
Apr 18, 2008 7.972 8.006 7.704 7.965 197,602 +0.12(+1.58%)
Apr 17, 2008 7.876 7.896 7.607 7.841 105,935 -0.07(-0.87%)
Apr 16, 2008 7.366 8.062 7.256 7.910 154,249 +0.61(+8.29%)
Apr 15, 2008 7.346 7.373 7.180 7.304 45,818 -0.01(-0.09%)
Apr 14, 2008 7.297 7.366 7.167 7.311 66,688 +0.04(+0.57%)
Apr 11, 2008 7.917 7.917 7.256 7.270 165,023 -0.78(-9.74%)
Apr 10, 2008 7.814 8.082 7.600 8.055 114,318 +0.19(+2.36%)
Apr 09, 2008 8.089 8.137 7.759 7.869 81,635 -0.27(-3.30%)
Apr 08, 2008 8.041 8.137 8.006 8.137 72,048 +0.04(+0.51%)
Apr 07, 2008 8.144 8.165 8.027 8.096 72,338 -0.05(-0.59%)
Apr 04, 2008 8.048 8.199 8.006 8.144 80,618 +0.07(+0.85%)
Apr 03, 2008 7.827 8.096 7.724 8.075 63,477 +0.16(+2.00%)
Apr 02, 2008 7.848 7.965 7.690 7.917 84,897 +0.02(+0.26%)
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.