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

NL Industries (NY: NL )

6.910 -0.050 (-0.72%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 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 (%)
Nov 30, 2004 15.18 15.47 15.02 15.38 71,987 +0.39(+2.64%)
Nov 29, 2004 14.84 14.98 14.68 14.98 76,100 +0.21(+1.43%)
Nov 26, 2004 14.56 14.82 14.56 14.77 9,990 +0.21(+1.45%)
Nov 24, 2004 14.16 14.62 14.12 14.56 40,694 +0.40(+2.84%)
Nov 23, 2004 14.23 14.25 14.03 14.16 44,661 +0.03(+0.24%)
Nov 22, 2004 13.95 14.25 13.82 14.12 98,871 +0.13(+0.92%)
Nov 19, 2004 14.10 14.27 13.95 13.99 44,073 +0.07(+0.49%)
Nov 18, 2004 13.99 14.09 13.89 13.93 39,960 +0.00(+0.00%)
Nov 17, 2004 13.99 14.27 13.89 13.93 77,275 -0.01(-0.05%)
Nov 16, 2004 13.75 14.11 13.75 13.93 61,115 +0.22(+1.59%)
Nov 15, 2004 13.61 13.91 13.59 13.72 59,646 -0.05(-0.35%)
Nov 12, 2004 13.51 13.86 13.46 13.76 105,336 +0.18(+1.35%)
Nov 11, 2004 13.29 13.61 13.27 13.58 64,494 +0.20(+1.48%)
Nov 10, 2004 13.58 13.67 13.23 13.38 74,337 -0.10(-0.71%)
Nov 09, 2004 13.75 13.80 13.15 13.48 88,000 -0.28(-2.03%)
Nov 08, 2004 13.81 13.97 13.75 13.76 33,789 -0.11(-0.79%)
Nov 05, 2004 13.95 13.95 13.68 13.87 33,055 -0.06(-0.44%)
Nov 04, 2004 13.87 13.94 13.67 13.93 72,868 +0.07(+0.49%)
Nov 03, 2004 13.51 13.99 13.51 13.86 72,868 +0.52(+3.88%)
Nov 02, 2004 13.55 13.78 13.34 13.34 35,405 -0.27(-1.95%)
Nov 01, 2004 13.68 13.77 13.42 13.61 49,803 +0.03(+0.20%)
Oct 29, 2004 13.24 13.61 13.14 13.58 44,514 +0.31(+2.31%)
Oct 28, 2004 13.29 13.54 13.17 13.27 40,107 -0.05(-0.36%)
Oct 27, 2004 13.51 13.65 13.23 13.32 75,806 -0.11(-0.81%)
Oct 26, 2004 13.40 13.56 13.35 13.43 75,512 +0.00(+0.00%)
Oct 25, 2004 13.41 13.61 13.29 13.43 134,718 +0.08(+0.61%)
Oct 22, 2004 13.51 13.54 13.33 13.35 79,626 -0.12(-0.86%)
Oct 21, 2004 13.44 13.50 13.24 13.46 94,758 +0.07(+0.51%)
Oct 20, 2004 13.23 13.42 13.12 13.40 100,781 +0.15(+1.13%)
Oct 19, 2004 13.26 13.40 13.12 13.25 135,159 -0.01(-0.10%)
Oct 18, 2004 13.34 13.34 12.86 13.26 347,447 -0.08(-0.61%)
Oct 15, 2004 12.92 13.34 12.80 13.34 46,571 +0.43(+3.32%)
Oct 14, 2004 12.94 13.10 12.80 12.91 39,372 -0.04(-0.31%)
Oct 13, 2004 13.10 13.24 12.94 12.95 57,736 -0.10(-0.78%)
Oct 12, 2004 13.18 13.21 12.79 13.06 86,384 -0.12(-0.93%)
Oct 11, 2004 13.41 13.41 13.05 13.18 57,883 -0.16(-1.22%)
Oct 08, 2004 13.74 13.74 13.10 13.34 84,474 -0.32(-2.34%)
Oct 07, 2004 13.15 13.75 12.83 13.66 136,481 +0.48(+3.61%)
Oct 06, 2004 12.86 13.18 12.74 13.18 76,982 +0.27(+2.11%)
Oct 05, 2004 13.61 13.61 12.80 12.91 122,231 -0.77(-5.62%)
Oct 04, 2004 13.06 13.68 12.56 13.68 130,164 +0.90(+7.03%)
Oct 01, 2004 12.46 12.78 12.37 12.78 54,651 +0.32(+2.57%)
Sep 30, 2004 12.73 13.10 12.40 12.46 117,529 -0.79(-5.96%)
Sep 29, 2004 11.74 13.30 11.64 13.25 141,770 +1.57(+13.46%)
Sep 28, 2004 11.60 11.77 11.57 11.68 40,253 +0.08(+0.70%)
Sep 27, 2004 11.71 11.77 11.27 11.60 62,731 -0.11(-0.93%)
Sep 24, 2004 11.47 11.74 11.22 11.71 37,609 +0.20(+1.71%)
Sep 23, 2004 11.71 11.71 11.43 11.51 37,903 -0.25(-2.14%)
Sep 22, 2004 11.47 11.78 11.31 11.76 49,509 +0.16(+1.35%)
Sep 21, 2004 11.63 11.84 11.59 11.61 36,140 -0.06(-0.52%)
Sep 20, 2004 11.81 12.08 11.47 11.67 49,950 -0.07(-0.64%)
Sep 17, 2004 11.39 11.91 11.24 11.74 88,588 +0.50(+4.48%)
Sep 16, 2004 11.10 11.37 11.02 11.24 33,496 +0.10(+0.92%)
Sep 15, 2004 10.96 11.26 10.96 11.14 33,496 +0.18(+1.62%)
Sep 14, 2004 11.03 11.12 10.83 10.96 44,367 -0.10(-0.86%)
Sep 13, 2004 11.06 11.20 10.86 11.05 34,524 -0.03(-0.25%)
Sep 10, 2004 10.89 11.18 10.75 11.08 95,052 +0.22(+2.00%)
Sep 09, 2004 10.59 10.99 10.28 10.86 66,845 +0.20(+1.92%)
Sep 08, 2004 11.00 11.05 10.58 10.66 60,234 -0.51(-4.57%)
Sep 07, 2004 11.03 11.23 10.97 11.17 95,052 +0.46(+4.32%)
Sep 03, 2004 10.48 10.78 10.48 10.71 99,606 +0.30(+2.88%)
Sep 02, 2004 10.03 10.41 9.986 10.41 73,015 +0.38(+3.80%)
Sep 01, 2004 9.843 10.03 9.843 10.03 62,143 +0.18(+1.87%)
Aug 31, 2004 9.686 9.849 9.686 9.843 17,335 +0.19(+1.97%)
Aug 30, 2004 9.679 9.734 9.611 9.652 24,240 -0.01(-0.07%)
Aug 27, 2004 9.761 9.761 9.570 9.659 18,804 -0.14(-1.46%)
Aug 26, 2004 9.700 9.836 9.598 9.802 52,006 +0.04(+0.42%)
Aug 25, 2004 9.666 9.836 9.502 9.761 29,823 +0.07(+0.77%)
Aug 24, 2004 9.666 9.713 9.529 9.686 24,534 +0.05(+0.57%)
Aug 23, 2004 9.455 9.672 9.318 9.632 24,975 +0.14(+1.51%)
Aug 20, 2004 9.366 9.489 9.189 9.489 36,140 +0.12(+1.31%)
Aug 19, 2004 9.080 9.393 9.073 9.366 23,505 +0.29(+3.15%)
Aug 18, 2004 9.135 9.257 8.937 9.080 71,987 -0.05(-0.52%)
Aug 17, 2004 8.965 9.169 8.896 9.128 35,112 +0.16(+1.82%)
Aug 16, 2004 8.951 9.264 8.931 8.965 46,571 +0.04(+0.46%)
Aug 13, 2004 8.747 9.121 8.747 8.924 25,562 +0.21(+2.42%)
Aug 12, 2004 9.101 9.564 8.713 8.713 75,072 -0.39(-4.26%)
Aug 11, 2004 8.794 9.142 8.788 9.101 27,472 +0.31(+3.48%)
Aug 10, 2004 8.937 9.121 8.747 8.794 27,766 -0.14(-1.52%)
Aug 09, 2004 8.611 8.985 8.611 8.931 38,050 +0.27(+3.14%)
Aug 06, 2004 8.747 8.781 8.549 8.658 43,192 -0.09(-1.01%)
Aug 05, 2004 9.019 9.019 8.692 8.747 27,766 -0.31(-3.38%)
Aug 04, 2004 8.992 9.121 8.713 9.053 22,183 +0.06(+0.68%)
Aug 03, 2004 9.073 9.169 8.862 8.992 32,761 -0.12(-1.27%)
Aug 02, 2004 8.883 9.162 8.883 9.107 25,122 +0.22(+2.45%)
Jul 30, 2004 9.033 9.148 8.862 8.890 26,444 -0.13(-1.43%)
Jul 29, 2004 8.822 9.380 8.822 9.019 72,427 +0.20(+2.24%)
Jul 28, 2004 8.713 8.903 8.583 8.822 24,093 +0.07(+0.78%)
Jul 27, 2004 8.794 8.822 8.549 8.754 227,567 +0.03(+0.31%)
Jul 26, 2004 8.366 8.876 8.366 8.726 41,723 +0.34(+4.06%)
Jul 23, 2004 8.733 8.849 8.386 8.386 44,367 -0.37(-4.20%)
Jul 22, 2004 9.142 9.196 8.713 8.754 53,182 -0.46(-4.95%)
Jul 21, 2004 9.291 9.495 9.142 9.210 34,524 -0.15(-1.60%)
Jul 20, 2004 9.312 9.448 9.237 9.359 23,359 +0.01(+0.15%)
Jul 19, 2004 9.298 9.495 9.203 9.346 42,751 +0.12(+1.25%)
Jul 16, 2004 9.230 9.448 9.223 9.230 36,287 +0.03(+0.37%)
Jul 15, 2004 9.461 9.461 9.189 9.196 15,866 -0.08(-0.88%)
Jul 14, 2004 9.407 9.502 9.237 9.278 21,889 -0.20(-2.08%)
Jul 13, 2004 9.400 9.502 9.359 9.475 13,222 +0.07(+0.80%)
Jul 12, 2004 9.291 9.455 9.203 9.400 43,192 +0.06(+0.66%)
Jul 09, 2004 8.849 9.353 8.849 9.339 38,491 +0.53(+6.03%)
Jul 08, 2004 9.189 9.380 8.760 8.808 43,192 -0.35(-3.86%)
Jul 07, 2004 9.135 9.380 9.135 9.162 21,743 -0.02(-0.22%)
Jul 06, 2004 9.203 9.393 9.073 9.182 35,552 -0.03(-0.37%)
Jul 02, 2004 9.495 9.495 9.196 9.216 28,794 -0.31(-3.29%)
Jul 01, 2004 9.870 9.870 9.529 9.529 20,714 -0.34(-3.45%)
Jun 30, 2004 9.257 9.897 9.257 9.870 66,551 +0.65(+7.01%)
Jun 29, 2004 9.176 9.257 9.148 9.223 46,571 +0.08(+0.89%)
Jun 28, 2004 9.257 9.257 9.039 9.142 50,831 -0.18(-1.97%)
Jun 25, 2004 9.298 9.325 9.128 9.325 75,659 +0.03(+0.29%)
Jun 24, 2004 9.223 9.332 9.189 9.298 36,434 +0.07(+0.81%)
Jun 23, 2004 8.862 9.223 8.828 9.223 40,253 +0.34(+3.83%)
Jun 22, 2004 8.985 9.019 8.767 8.883 28,647 -0.14(-1.51%)
Jun 21, 2004 9.121 9.169 8.992 9.019 29,970 -0.03(-0.38%)
Jun 18, 2004 8.917 9.114 8.917 9.053 45,689 +0.14(+1.53%)
Jun 17, 2004 8.781 8.965 8.631 8.917 20,126 -0.03(-0.38%)
Jun 16, 2004 9.012 9.012 8.788 8.951 17,923 -0.06(-0.68%)
Jun 15, 2004 8.713 9.012 8.713 9.012 61,850 +0.33(+3.84%)
Jun 14, 2004 8.937 8.937 8.679 8.679 65,082 -0.27(-3.04%)
Jun 10, 2004 8.951 9.046 8.883 8.951 45,248 +0.03(+0.38%)
Jun 09, 2004 8.951 9.067 8.842 8.917 29,088 -0.22(-2.38%)
Jun 08, 2004 9.121 9.162 8.971 9.135 43,926 +0.13(+1.44%)
Jun 07, 2004 8.747 9.012 8.747 9.005 45,395 +0.30(+3.44%)
Jun 04, 2004 8.440 8.713 8.440 8.706 56,708 +0.30(+3.56%)
Jun 03, 2004 8.645 8.645 8.400 8.406 37,609 -0.20(-2.37%)
Jun 02, 2004 8.474 8.672 8.474 8.611 15,425 +0.16(+1.93%)
Jun 01, 2004 8.522 8.679 8.359 8.447 32,320 -0.06(-0.72%)
May 28, 2004 8.345 8.556 8.209 8.508 51,566 +0.20(+2.38%)
May 27, 2004 8.372 8.515 8.243 8.311 54,357 +0.14(+1.67%)
May 26, 2004 8.372 8.440 8.059 8.175 50,097 -0.24(-2.83%)
May 25, 2004 7.726 8.434 7.692 8.413 84,915 +0.65(+8.42%)
May 24, 2004 7.801 7.896 7.692 7.760 84,033 +0.01(+0.09%)
May 21, 2004 7.760 7.909 7.658 7.753 74,631 -0.01(-0.18%)
May 20, 2004 7.487 7.841 7.487 7.767 99,165 +0.27(+3.54%)
May 19, 2004 7.780 7.909 7.494 7.501 78,451 -0.24(-3.08%)
May 18, 2004 7.487 7.828 7.453 7.739 128,401 +0.25(+3.36%)
May 17, 2004 6.977 7.671 6.569 7.487 509,785 -0.50(-6.30%)
May 14, 2004 8.202 8.209 7.957 7.991 25,122 -0.28(-3.37%)
May 13, 2004 8.440 8.440 8.134 8.270 32,320 -0.17(-2.02%)
May 12, 2004 8.440 8.440 7.909 8.440 46,130 -0.03(-0.40%)
May 11, 2004 8.018 8.474 7.637 8.474 109,890 +0.46(+5.78%)
May 10, 2004 8.189 8.229 7.705 8.012 42,898 -0.18(-2.16%)
May 07, 2004 8.679 8.828 7.828 8.189 97,255 -0.56(-6.38%)
May 06, 2004 8.719 8.849 8.440 8.747 92,848 -0.16(-1.76%)
May 05, 2004 9.019 9.019 8.862 8.903 21,743 -0.12(-1.28%)
May 04, 2004 9.107 9.135 8.951 9.019 27,766 -0.09(-0.97%)
May 03, 2004 8.917 9.121 8.719 9.107 56,267 +0.25(+2.84%)
Apr 30, 2004 8.781 9.271 8.733 8.856 75,366 -0.14(-1.59%)
Apr 29, 2004 9.087 9.448 8.849 8.999 74,778 -0.05(-0.53%)
Apr 28, 2004 9.958 9.958 8.944 9.046 103,132 -0.95(-9.47%)
Apr 27, 2004 9.870 9.992 9.672 9.992 44,661 +0.09(+0.89%)
Apr 26, 2004 9.768 9.992 9.625 9.904 31,586 +0.17(+1.75%)
Apr 23, 2004 10.35 10.35 9.564 9.734 108,274 -0.58(-5.61%)
Apr 22, 2004 9.883 10.33 9.849 10.31 72,721 +0.43(+4.34%)
Apr 21, 2004 10.07 10.14 9.883 9.883 49,509 -0.22(-2.22%)
Apr 20, 2004 10.18 10.21 9.781 10.11 58,471 -0.01(-0.07%)
Apr 19, 2004 10.18 10.18 9.938 10.11 20,861 -0.10(-0.93%)
Apr 16, 2004 10.05 10.24 10.05 10.21 51,272 +0.21(+2.11%)
Apr 15, 2004 9.904 10.11 9.870 9.999 55,092 +0.20(+2.08%)
Apr 14, 2004 10.11 10.12 9.577 9.795 89,616 -0.35(-3.49%)
Apr 13, 2004 10.18 10.29 9.965 10.15 117,382 -0.03(-0.27%)
Apr 12, 2004 10.04 10.20 10.04 10.18 25,709 +0.14(+1.36%)
Apr 08, 2004 10.14 10.17 10.04 10.04 67,579 -0.10(-1.01%)
Apr 07, 2004 10.14 10.25 9.917 10.14 83,005 +0.00(+0.00%)
Apr 06, 2004 10.28 10.35 10.09 10.14 33,055 -0.14(-1.32%)
Apr 05, 2004 10.18 10.35 9.836 10.28 62,878 +0.13(+1.27%)
Apr 02, 2004 10.10 10.18 9.986 10.15 45,248 -0.02(-0.20%)
Apr 01, 2004 9.495 10.28 9.427 10.17 173,944 +0.71(+7.48%)
Mar 31, 2004 9.618 9.632 9.407 9.461 78,891 -0.09(-0.93%)
Mar 30, 2004 9.972 9.979 9.366 9.550 51,419 -0.37(-3.77%)
Mar 29, 2004 9.564 9.999 9.529 9.924 76,835 +0.52(+5.58%)
Mar 26, 2004 9.210 9.734 9.210 9.400 62,290 +0.12(+1.32%)
Mar 25, 2004 8.849 9.550 8.788 9.278 91,379 +0.45(+5.09%)
Mar 24, 2004 8.917 9.121 8.781 8.828 65,963 -0.16(-1.74%)
Mar 23, 2004 9.223 9.271 8.985 8.985 26,884 -0.20(-2.15%)
Mar 22, 2004 9.598 9.598 8.910 9.182 62,143 -0.36(-3.78%)
Mar 19, 2004 9.564 9.577 9.400 9.543 39,666 +0.01(+0.14%)
Mar 18, 2004 9.856 9.870 9.516 9.529 50,244 -0.35(-3.58%)
Mar 17, 2004 9.495 9.986 9.495 9.883 37,756 +0.35(+3.64%)
Mar 16, 2004 9.455 9.564 9.271 9.536 97,255 +0.01(+0.14%)
Mar 15, 2004 9.938 9.938 9.461 9.523 55,385 -0.48(-4.83%)
Mar 12, 2004 9.611 10.01 9.604 10.01 53,035 +0.44(+4.63%)
Mar 11, 2004 9.802 10.01 9.278 9.564 76,688 -0.31(-3.10%)
Mar 10, 2004 10.04 10.22 9.802 9.870 74,631 -0.18(-1.83%)
Mar 09, 2004 10.09 10.16 9.645 10.05 86,090 -0.16(-1.60%)
Mar 08, 2004 10.24 10.26 10.13 10.22 1,022,656 +0.01(+0.07%)
Mar 05, 2004 9.972 10.24 9.870 10.21 52,888 +0.24(+2.39%)
Mar 04, 2004 10.21 10.21 9.870 9.972 42,310 -0.24(-2.33%)
Mar 03, 2004 10.11 10.44 9.870 10.21 137,950 +0.12(+1.22%)
Mar 02, 2004 10.43 10.50 10.05 10.09 83,593 -0.29(-2.82%)
Mar 01, 2004 10.28 10.45 10.21 10.38 58,030 +0.15(+1.46%)
Feb 27, 2004 10.14 10.35 9.999 10.23 75,953 +0.16(+1.55%)
Feb 26, 2004 10.21 10.22 9.958 10.07 96,815 -0.18(-1.73%)
Feb 25, 2004 10.01 10.26 9.883 10.25 100,928 +0.23(+2.31%)
Feb 24, 2004 9.230 10.14 9.033 10.02 153,964 +0.79(+8.55%)
Feb 23, 2004 10.01 10.01 9.046 9.230 116,207 -0.74(-7.44%)
Feb 20, 2004 9.897 9.979 9.482 9.972 50,390 +0.07(+0.76%)
Feb 19, 2004 9.700 10.18 9.700 9.897 45,395 +0.20(+2.04%)
Feb 18, 2004 10.10 10.21 9.666 9.700 57,883 -0.41(-4.04%)
Feb 17, 2004 9.632 10.20 9.584 10.11 95,199 +0.44(+4.58%)
Feb 13, 2004 9.904 9.972 9.611 9.666 55,092 -0.20(-2.00%)
Feb 12, 2004 10.03 10.20 9.747 9.863 43,926 -0.15(-1.50%)
Feb 11, 2004 9.836 10.28 9.741 10.01 136,922 +0.18(+1.80%)
Feb 10, 2004 9.584 9.836 9.495 9.836 103,426 +0.32(+3.36%)
Feb 09, 2004 9.598 9.659 9.427 9.516 70,664 -0.30(-3.05%)
Feb 06, 2004 8.937 9.829 8.937 9.815 134,277 +0.88(+9.82%)
Feb 05, 2004 8.754 9.005 8.631 8.937 68,461 +0.18(+2.10%)
Feb 04, 2004 9.121 9.121 8.624 8.754 127,666 -0.44(-4.74%)
Feb 03, 2004 9.046 9.257 8.985 9.189 30,998 +0.07(+0.82%)
Feb 02, 2004 9.223 9.346 8.931 9.114 68,461 -0.11(-1.18%)
Jan 30, 2004 9.053 9.318 8.849 9.223 132,661 +0.24(+2.65%)
Jan 29, 2004 9.196 9.196 8.890 8.985 76,100 -0.22(-2.44%)
Jan 28, 2004 9.359 9.727 9.210 9.210 94,905 -0.08(-0.88%)
Jan 27, 2004 9.387 9.523 9.257 9.291 90,644 -0.06(-0.66%)
Jan 26, 2004 9.053 9.387 8.801 9.353 105,776 +0.56(+6.43%)
Jan 23, 2004 9.312 9.393 8.638 8.788 91,232 -0.56(-5.97%)
Jan 22, 2004 9.339 9.393 9.230 9.346 108,862 +0.07(+0.81%)
Jan 21, 2004 9.121 9.312 9.073 9.271 229,036 +0.15(+1.64%)
Jan 20, 2004 9.121 9.155 8.883 9.121 100,928 +0.00(+0.00%)
Jan 16, 2004 8.815 9.176 8.815 9.121 136,481 +0.24(+2.68%)
Jan 15, 2004 9.073 9.080 8.583 8.883 98,578 -0.12(-1.36%)
Jan 14, 2004 9.230 9.230 8.760 9.005 141,182 -0.16(-1.71%)
Jan 13, 2004 9.393 9.393 9.039 9.162 92,848 +0.08(+0.90%)
Jan 12, 2004 9.305 9.305 8.856 9.080 121,496 -0.16(-1.69%)
Jan 09, 2004 9.659 9.754 9.189 9.237 85,209 -0.25(-2.65%)
Jan 08, 2004 8.849 10.17 8.849 9.489 207,293 +0.76(+8.74%)
Jan 07, 2004 8.801 8.801 8.216 8.726 116,207 -0.01(-0.08%)
Jan 06, 2004 8.917 8.917 8.570 8.733 134,424 +0.09(+1.02%)
Jan 05, 2004 8.440 8.788 8.304 8.645 104,307 +0.44(+5.39%)
Jan 02, 2004 8.032 8.427 8.005 8.202 79,332 +0.24(+2.99%)
Dec 31, 2003 8.168 8.372 7.964 7.964 66,992 -0.24(-2.90%)
Dec 30, 2003 8.338 8.359 8.093 8.202 73,603 -0.03(-0.41%)
Dec 29, 2003 7.930 8.345 7.930 8.236 53,916 +0.41(+5.22%)
Dec 26, 2003 7.283 7.828 7.283 7.828 59,205 +0.25(+3.32%)
Dec 24, 2003 7.487 7.617 7.487 7.576 57,442 -0.13(-1.68%)
Dec 23, 2003 7.739 7.835 7.692 7.705 225,951 -0.15(-1.91%)
Dec 22, 2003 7.957 8.012 7.855 7.855 54,798 +0.03(+0.35%)
Dec 19, 2003 7.705 8.018 7.692 7.828 109,008 +0.12(+1.59%)
Dec 18, 2003 7.351 8.032 7.351 7.705 135,306 +0.40(+5.50%)
Dec 17, 2003 7.079 7.385 7.045 7.304 168,214 +0.25(+3.47%)
Dec 16, 2003 7.025 7.059 6.991 7.059 173,944 +0.04(+0.58%)
Dec 15, 2003 7.011 7.195 6.984 7.018 105,776 +0.02(+0.29%)
Dec 12, 2003 7.093 7.106 6.991 6.997 61,409 -0.11(-1.53%)
Dec 11, 2003 7.208 7.208 7.072 7.106 198,184 -0.11(-1.51%)
Dec 10, 2003 7.263 7.501 6.977 7.215 113,416 -0.05(-0.66%)
Dec 09, 2003 6.739 7.828 6.718 7.263 252,542 -4.61(-38.85%)
Dec 05, 2003 11.80 11.95 11.78 11.88 50,537 +0.07(+0.58%)
Dec 04, 2003 11.84 11.93 11.78 11.81 70,077 -0.01(-0.06%)
Dec 03, 2003 11.99 12.07 11.82 11.82 45,395 -0.19(-1.59%)
Dec 02, 2003 12.25 12.30 11.99 12.01 45,395 -0.31(-2.54%)
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.