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

NL Industries (NY: NL )

7.040 -0.210 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2004 8.780 9.270 8.732 8.855 75,374 -0.14(-1.59%)
Apr 29, 2004 9.086 9.447 8.848 8.998 74,786 -0.05(-0.53%)
Apr 28, 2004 9.957 9.957 8.943 9.045 103,143 -0.95(-9.47%)
Apr 27, 2004 9.869 9.991 9.671 9.991 44,666 +0.09(+0.89%)
Apr 26, 2004 9.767 9.991 9.624 9.903 31,589 +0.17(+1.75%)
Apr 23, 2004 10.35 10.35 9.562 9.733 108,285 -0.58(-5.61%)
Apr 22, 2004 9.882 10.32 9.848 10.31 72,729 +0.43(+4.34%)
Apr 21, 2004 10.07 10.13 9.882 9.882 49,514 -0.22(-2.22%)
Apr 20, 2004 10.18 10.21 9.780 10.11 58,477 -0.01(-0.07%)
Apr 19, 2004 10.18 10.18 9.937 10.11 20,863 -0.10(-0.93%)
Apr 16, 2004 10.05 10.24 10.05 10.21 51,277 +0.21(+2.11%)
Apr 15, 2004 9.903 10.11 9.869 9.998 55,098 +0.20(+2.08%)
Apr 14, 2004 10.11 10.12 9.576 9.794 89,626 -0.35(-3.49%)
Apr 13, 2004 10.18 10.28 9.964 10.15 117,395 -0.03(-0.27%)
Apr 12, 2004 10.04 10.20 10.04 10.18 25,712 +0.14(+1.36%)
Apr 08, 2004 10.14 10.17 10.04 10.04 67,586 -0.10(-1.01%)
Apr 07, 2004 10.14 10.25 9.916 10.14 83,014 +0.00(+0.00%)
Apr 06, 2004 10.28 10.35 10.09 10.14 33,058 -0.14(-1.32%)
Apr 05, 2004 10.18 10.35 9.835 10.28 62,885 +0.13(+1.27%)
Apr 02, 2004 10.10 10.18 9.984 10.15 45,253 -0.02(-0.20%)
Apr 01, 2004 9.494 10.28 9.426 10.17 173,962 +0.71(+7.48%)
Mar 31, 2004 9.617 9.631 9.406 9.460 78,900 -0.09(-0.93%)
Mar 30, 2004 9.971 9.978 9.365 9.549 51,424 -0.37(-3.77%)
Mar 29, 2004 9.562 9.998 9.528 9.923 76,843 +0.52(+5.58%)
Mar 26, 2004 9.209 9.733 9.209 9.399 62,297 +0.12(+1.32%)
Mar 25, 2004 8.848 9.549 8.787 9.277 91,389 +0.45(+5.09%)
Mar 24, 2004 8.916 9.120 8.780 8.827 65,970 -0.16(-1.74%)
Mar 23, 2004 9.222 9.270 8.984 8.984 26,887 -0.20(-2.15%)
Mar 22, 2004 9.597 9.597 8.909 9.181 62,150 -0.36(-3.78%)
Mar 19, 2004 9.562 9.576 9.399 9.542 39,670 +0.01(+0.14%)
Mar 18, 2004 9.855 9.869 9.515 9.528 50,249 -0.35(-3.58%)
Mar 17, 2004 9.494 9.984 9.494 9.882 37,760 +0.35(+3.64%)
Mar 16, 2004 9.454 9.562 9.270 9.535 97,266 +0.01(+0.14%)
Mar 15, 2004 9.937 9.937 9.460 9.522 55,391 -0.48(-4.83%)
Mar 12, 2004 9.610 10.00 9.603 10.00 53,041 +0.44(+4.63%)
Mar 11, 2004 9.801 10.00 9.277 9.562 76,696 -0.31(-3.10%)
Mar 10, 2004 10.04 10.22 9.801 9.869 74,639 -0.18(-1.83%)
Mar 09, 2004 10.09 10.16 9.644 10.05 86,099 -0.16(-1.60%)
Mar 08, 2004 10.24 10.26 10.13 10.22 1,022,766 +0.01(+0.07%)
Mar 05, 2004 9.971 10.24 9.869 10.21 52,894 +0.24(+2.39%)
Mar 04, 2004 10.21 10.21 9.869 9.971 42,315 -0.24(-2.33%)
Mar 03, 2004 10.11 10.44 9.869 10.21 137,965 +0.12(+1.21%)
Mar 02, 2004 10.43 10.49 10.05 10.09 83,602 -0.29(-2.82%)
Mar 01, 2004 10.28 10.45 10.21 10.38 58,036 +0.15(+1.46%)
Feb 27, 2004 10.14 10.35 9.998 10.23 75,961 +0.16(+1.55%)
Feb 26, 2004 10.21 10.22 9.957 10.07 96,825 -0.18(-1.73%)
Feb 25, 2004 10.01 10.26 9.882 10.25 100,939 +0.23(+2.31%)
Feb 24, 2004 9.229 10.14 9.032 10.02 153,980 +0.79(+8.55%)
Feb 23, 2004 10.00 10.00 9.045 9.229 116,220 -0.74(-7.44%)
Feb 20, 2004 9.896 9.978 9.481 9.971 50,396 +0.07(+0.76%)
Feb 19, 2004 9.699 10.18 9.699 9.896 45,400 +0.20(+2.04%)
Feb 18, 2004 10.10 10.21 9.665 9.699 57,889 -0.41(-4.04%)
Feb 17, 2004 9.631 10.20 9.583 10.11 95,209 +0.44(+4.58%)
Feb 13, 2004 9.903 9.971 9.610 9.665 55,098 -0.20(-2.00%)
Feb 12, 2004 10.03 10.20 9.746 9.862 43,931 -0.15(-1.50%)
Feb 11, 2004 9.835 10.28 9.739 10.01 136,936 +0.18(+1.80%)
Feb 10, 2004 9.583 9.835 9.494 9.835 103,437 +0.32(+3.36%)
Feb 09, 2004 9.597 9.658 9.426 9.515 70,672 -0.30(-3.05%)
Feb 06, 2004 8.936 9.828 8.936 9.814 134,292 +0.88(+9.82%)
Feb 05, 2004 8.753 9.004 8.630 8.936 68,468 +0.18(+2.10%)
Feb 04, 2004 9.120 9.120 8.623 8.753 127,680 -0.44(-4.74%)
Feb 03, 2004 9.045 9.256 8.984 9.188 31,001 +0.07(+0.82%)
Feb 02, 2004 9.222 9.345 8.930 9.113 68,468 -0.11(-1.18%)
Jan 30, 2004 9.052 9.317 8.848 9.222 132,676 +0.24(+2.65%)
Jan 29, 2004 9.195 9.195 8.889 8.984 76,108 -0.22(-2.44%)
Jan 28, 2004 9.358 9.726 9.209 9.209 94,915 -0.08(-0.88%)
Jan 27, 2004 9.386 9.522 9.256 9.290 90,654 -0.06(-0.66%)
Jan 26, 2004 9.052 9.386 8.800 9.352 105,788 +0.56(+6.43%)
Jan 23, 2004 9.311 9.392 8.637 8.787 91,242 -0.56(-5.97%)
Jan 22, 2004 9.338 9.392 9.229 9.345 108,873 +0.07(+0.81%)
Jan 21, 2004 9.120 9.311 9.072 9.270 229,060 +0.15(+1.64%)
Jan 20, 2004 9.120 9.154 8.882 9.120 100,939 +0.00(+0.00%)
Jan 16, 2004 8.814 9.175 8.814 9.120 136,496 +0.24(+2.68%)
Jan 15, 2004 9.072 9.079 8.582 8.882 98,588 -0.12(-1.36%)
Jan 14, 2004 9.229 9.229 8.759 9.004 141,197 -0.16(-1.71%)
Jan 13, 2004 9.392 9.392 9.038 9.161 92,858 +0.08(+0.90%)
Jan 12, 2004 9.304 9.304 8.855 9.079 121,509 -0.16(-1.69%)
Jan 09, 2004 9.658 9.753 9.188 9.236 85,218 -0.25(-2.65%)
Jan 08, 2004 8.848 10.17 8.848 9.488 207,315 +0.76(+8.74%)
Jan 07, 2004 8.800 8.800 8.215 8.725 116,220 -0.01(-0.08%)
Jan 06, 2004 8.916 8.916 8.569 8.732 134,439 +0.09(+1.02%)
Jan 05, 2004 8.440 8.787 8.303 8.644 104,318 +0.44(+5.39%)
Jan 02, 2004 8.031 8.426 8.004 8.201 79,341 +0.24(+2.99%)
Dec 31, 2003 8.167 8.371 7.963 7.963 66,999 -0.24(-2.90%)
Dec 30, 2003 8.337 8.358 8.092 8.201 73,610 -0.03(-0.41%)
Dec 29, 2003 7.929 8.344 7.929 8.235 53,922 +0.41(+5.22%)
Dec 26, 2003 7.282 7.827 7.282 7.827 59,212 +0.25(+3.32%)
Dec 24, 2003 7.487 7.616 7.487 7.575 57,448 -0.13(-1.68%)
Dec 23, 2003 7.738 7.834 7.691 7.704 225,975 -0.15(-1.91%)
Dec 22, 2003 7.956 8.011 7.854 7.854 54,804 +0.03(+0.35%)
Dec 19, 2003 7.704 8.018 7.691 7.827 109,020 +0.12(+1.59%)
Dec 18, 2003 7.351 8.031 7.351 7.704 135,320 +0.40(+5.50%)
Dec 17, 2003 7.078 7.385 7.044 7.303 168,232 +0.25(+3.47%)
Dec 16, 2003 7.024 7.058 6.990 7.058 173,962 +0.04(+0.58%)
Dec 15, 2003 7.010 7.194 6.983 7.017 105,788 +0.02(+0.29%)
Dec 12, 2003 7.092 7.106 6.990 6.997 61,415 -0.11(-1.53%)
Dec 11, 2003 7.208 7.208 7.071 7.106 198,205 -0.11(-1.51%)
Dec 10, 2003 7.262 7.500 6.976 7.214 113,428 -0.05(-0.66%)
Dec 09, 2003 6.738 7.827 6.718 7.262 252,569 -4.61(-38.85%)
Dec 05, 2003 11.80 11.94 11.78 11.88 50,543 +0.07(+0.58%)
Dec 04, 2003 11.84 11.93 11.77 11.81 70,084 -0.01(-0.06%)
Dec 03, 2003 11.99 12.07 11.82 11.82 45,400 -0.19(-1.59%)
Dec 02, 2003 12.25 12.30 11.99 12.01 45,400 -0.31(-2.54%)
Dec 01, 2003 12.18 12.50 12.18 12.32 31,001 +0.15(+1.23%)
Nov 28, 2003 12.05 12.25 12.05 12.17 7,493 +0.16(+1.30%)
Nov 26, 2003 11.67 12.08 11.67 12.01 16,162 +0.37(+3.16%)
Nov 25, 2003 11.71 11.86 11.65 11.65 47,604 -0.02(-0.17%)
Nov 24, 2003 11.67 12.05 11.67 11.67 216,571 +0.01(+0.12%)
Nov 21, 2003 11.91 11.91 11.62 11.65 23,361 -0.26(-2.17%)
Nov 20, 2003 11.96 12.02 11.85 11.91 17,778 -0.03(-0.28%)
Nov 19, 2003 11.61 12.11 11.61 11.94 26,593 +0.33(+2.87%)
Nov 18, 2003 11.98 12.13 11.60 11.61 20,276 -0.33(-2.79%)
Nov 17, 2003 11.61 11.94 11.58 11.94 36,878 +0.21(+1.80%)
Nov 14, 2003 11.97 11.98 11.73 11.73 37,466 -0.24(-1.99%)
Nov 13, 2003 12.05 12.32 11.95 11.97 24,390 -0.08(-0.68%)
Nov 12, 2003 11.81 12.05 11.77 12.05 40,405 +0.24(+2.07%)
Nov 11, 2003 11.85 11.85 11.65 11.81 19,688 -0.05(-0.46%)
Nov 10, 2003 12.05 12.05 11.81 11.86 113,869 -0.06(-0.51%)
Nov 07, 2003 11.88 11.97 11.88 11.92 11,901 +0.09(+0.75%)
Nov 06, 2003 11.83 11.84 11.76 11.84 27,622 -0.07(-0.63%)
Nov 05, 2003 12.03 11.91 11.62 11.91 26,300 +0.06(+0.52%)
Nov 04, 2003 12.03 12.03 11.85 11.85 8,815 -0.16(-1.36%)
Nov 03, 2003 11.99 12.25 11.99 12.01 33,352 +0.04(+0.34%)
Oct 31, 2003 12.05 12.05 11.88 11.97 18,219 +0.05(+0.46%)
Oct 30, 2003 11.84 11.92 11.77 11.92 7,052 +0.12(+0.98%)
Oct 29, 2003 11.90 11.91 11.77 11.80 19,541 -0.08(-0.69%)
Oct 28, 2003 11.67 11.84 11.59 11.88 14,986 +0.15(+1.28%)
Oct 27, 2003 11.60 11.74 11.59 11.73 14,398 +0.16(+1.35%)
Oct 24, 2003 11.58 11.62 11.50 11.58 41,139 +0.00(+0.00%)
Oct 23, 2003 11.57 11.65 11.57 11.58 26,593 +0.01(+0.06%)
Oct 22, 2003 11.57 11.65 11.53 11.57 39,376 -0.01(-0.12%)
Oct 21, 2003 11.69 11.71 11.69 11.58 9,991 -0.04(-0.35%)
Oct 20, 2003 11.65 11.65 11.65 11.62 49,955 +0.01(+0.06%)
Oct 17, 2003 11.94 11.98 11.73 11.62 19,982 -0.36(-3.01%)
Oct 16, 2003 11.81 12.05 11.91 11.98 31,001 +0.17(+1.44%)
Oct 15, 2003 11.77 11.89 11.71 11.81 36,438 +0.08(+0.70%)
Oct 14, 2003 11.71 11.78 11.67 11.73 16,749 +0.16(+1.35%)
Oct 13, 2003 11.59 11.91 11.58 11.57 30,414 -0.02(-0.18%)
Oct 10, 2003 11.57 11.67 11.51 11.59 86,540 +0.02(+0.18%)
Oct 09, 2003 11.60 11.67 11.50 11.57 50,102 +0.04(+0.35%)
Oct 08, 2003 11.79 11.79 11.51 11.53 29,385 -0.21(-1.80%)
Oct 07, 2003 11.64 11.88 11.65 11.74 31,589 +0.10(+0.88%)
Oct 06, 2003 11.50 11.64 11.46 11.64 43,931 +0.19(+1.66%)
Oct 03, 2003 11.37 11.37 11.16 11.45 138,112 +0.13(+1.14%)
Oct 02, 2003 11.16 11.35 11.16 11.32 17,631 +0.19(+1.71%)
Oct 01, 2003 11.00 11.13 10.89 11.13 36,144 +0.05(+0.49%)
Sep 30, 2003 10.94 11.13 10.86 11.07 33,352 +0.08(+0.74%)
Sep 29, 2003 11.09 11.09 10.77 10.99 49,955 +0.01(+0.06%)
Sep 26, 2003 11.20 11.16 10.97 10.98 49,955 -0.21(-1.88%)
Sep 25, 2003 11.33 11.35 11.13 11.20 22,920 -0.10(-0.90%)
Sep 24, 2003 11.30 11.30 11.06 11.30 28,357 +0.07(+0.61%)
Sep 23, 2003 11.50 11.44 11.23 11.23 22,186 -0.27(-2.37%)
Sep 22, 2003 11.91 11.91 11.23 11.50 58,624 -0.39(-3.32%)
Sep 19, 2003 11.69 11.91 11.69 11.90 23,508 +0.18(+1.51%)
Sep 18, 2003 11.78 11.83 11.70 11.72 17,337 +0.07(+0.58%)
Sep 17, 2003 11.69 11.69 11.62 11.65 10,284 -0.03(-0.29%)
Sep 16, 2003 11.60 11.75 11.57 11.69 23,067 +0.10(+0.82%)
Sep 15, 2003 11.90 11.90 11.57 11.59 21,451 -0.32(-2.69%)
Sep 12, 2003 11.86 11.91 11.50 11.91 22,626 +0.05(+0.46%)
Sep 11, 2003 11.41 11.86 11.37 11.86 31,883 +0.31(+2.65%)
Sep 10, 2003 11.64 11.67 11.43 11.55 40,699 -0.12(-1.05%)
Sep 09, 2003 11.77 11.77 11.34 11.67 51,277 -0.10(-0.87%)
Sep 08, 2003 11.59 11.77 11.58 11.77 62,591 +0.18(+1.53%)
Sep 05, 2003 11.98 12.03 11.49 11.60 77,431 -0.45(-3.73%)
Sep 04, 2003 12.18 12.25 11.95 12.05 41,433 -0.14(-1.12%)
Sep 03, 2003 12.03 12.18 11.95 12.18 99,911 +0.09(+0.73%)
Sep 02, 2003 12.18 12.18 11.77 12.09 68,615 +0.22(+1.83%)
Aug 29, 2003 12.08 12.09 11.88 11.88 23,949 -0.21(-1.75%)
Aug 28, 2003 12.11 12.11 11.91 12.09 19,541 +0.01(+0.06%)
Aug 27, 2003 11.96 12.08 11.83 12.08 21,745 +0.16(+1.37%)
Aug 26, 2003 11.89 11.96 11.58 11.92 29,532 +0.01(+0.11%)
Aug 25, 2003 11.77 11.91 11.57 11.90 34,675 +0.06(+0.52%)
Aug 22, 2003 12.32 12.38 11.81 11.84 49,808 -0.48(-3.87%)
Aug 21, 2003 12.44 12.78 12.28 12.32 62,444 +0.18(+1.51%)
Aug 20, 2003 12.24 12.39 12.11 12.14 24,390 -0.12(-1.00%)
Aug 19, 2003 12.05 12.31 11.78 12.26 53,041 +0.25(+2.10%)
Aug 18, 2003 12.08 12.10 11.90 12.01 36,144 -0.14(-1.12%)
Aug 15, 2003 12.35 12.39 11.99 12.14 37,172 -0.25(-1.98%)
Aug 14, 2003 12.39 12.41 11.98 12.39 131,941 +0.14(+1.11%)
Aug 13, 2003 12.09 12.25 11.67 12.25 75,961 +0.16(+1.35%)
Aug 12, 2003 11.57 12.16 11.54 12.09 104,759 +0.52(+4.47%)
Aug 11, 2003 11.44 11.58 11.44 11.57 47,016 +0.06(+0.53%)
Aug 08, 2003 11.67 11.79 11.50 11.51 16,455 -0.20(-1.69%)
Aug 07, 2003 11.71 11.73 11.39 11.71 28,504 +0.00(+0.00%)
Aug 06, 2003 11.77 11.83 11.60 11.71 30,707 -0.07(-0.64%)
Aug 05, 2003 11.71 11.80 11.56 11.78 39,817 +0.07(+0.64%)
Aug 04, 2003 11.53 11.74 11.07 11.71 50,396 +0.15(+1.30%)
Aug 01, 2003 12.14 12.15 11.37 11.56 57,301 -0.59(-4.82%)
Jul 31, 2003 11.92 12.18 11.92 12.14 14,398 +0.24(+2.06%)
Jul 30, 2003 12.41 12.41 11.71 11.90 36,878 -0.52(-4.17%)
Jul 29, 2003 12.39 12.42 12.32 12.41 12,048 -0.01(-0.05%)
Jul 28, 2003 12.08 12.59 11.99 12.42 52,453 +0.17(+1.39%)
Jul 25, 2003 11.75 12.32 11.69 12.25 31,295 +0.51(+4.35%)
Jul 24, 2003 12.01 12.09 11.67 11.74 23,361 -0.31(-2.60%)
Jul 23, 2003 11.81 12.18 11.71 12.05 36,438 +0.28(+2.37%)
Jul 22, 2003 11.63 12.05 11.59 11.77 63,766 +0.17(+1.47%)
Jul 21, 2003 12.25 12.25 11.37 11.60 131,206 -0.65(-5.28%)
Jul 18, 2003 12.25 12.33 12.19 12.25 18,366 +0.05(+0.45%)
Jul 17, 2003 12.14 12.37 12.13 12.20 45,547 +0.07(+0.56%)
Jul 16, 2003 11.98 12.13 11.94 12.13 19,835 +0.22(+1.89%)
Jul 15, 2003 11.78 11.93 11.78 11.90 12,782 +0.09(+0.75%)
Jul 14, 2003 11.98 11.99 11.71 11.82 16,896 -0.08(-0.69%)
Jul 11, 2003 11.56 12.01 11.56 11.90 49,514 +0.36(+3.13%)
Jul 10, 2003 11.48 11.57 11.43 11.54 23,802 +0.04(+0.36%)
Jul 09, 2003 11.53 11.65 11.43 11.50 65,089 -0.12(-1.00%)
Jul 08, 2003 12.09 12.09 11.61 11.61 52,747 -0.51(-4.21%)
Jul 07, 2003 12.04 12.14 11.92 12.12 20,863 +0.08(+0.68%)
Jul 03, 2003 11.91 12.07 11.91 12.04 7,787 +0.17(+1.43%)
Jul 02, 2003 11.60 11.87 11.60 11.87 34,968 +0.33(+2.83%)
Jul 01, 2003 11.57 11.60 11.47 11.54 50,837 -0.03(-0.24%)
Jun 30, 2003 11.47 11.60 11.40 11.57 87,716 +0.20(+1.80%)
Jun 27, 2003 11.23 11.52 11.23 11.37 16,749 +0.10(+0.91%)
Jun 26, 2003 11.37 11.37 11.26 11.26 29,532 -0.07(-0.60%)
Jun 25, 2003 11.40 11.47 11.27 11.33 42,168 -0.20(-1.77%)
Jun 24, 2003 10.75 11.57 10.66 11.54 70,966 +0.78(+7.28%)
Jun 23, 2003 11.03 11.03 10.59 10.75 52,159 -0.22(-1.99%)
Jun 20, 2003 11.59 11.60 10.89 10.97 56,273 -0.61(-5.29%)
Jun 19, 2003 11.57 11.89 11.57 11.58 22,039 -0.01(-0.06%)
Jun 18, 2003 11.98 11.98 11.57 11.59 25,712 -0.35(-2.96%)
Jun 17, 2003 11.81 11.97 11.81 11.94 24,243 -0.07(-0.57%)
Jun 16, 2003 12.11 12.20 11.91 12.01 25,271 -0.14(-1.12%)
Jun 13, 2003 11.91 12.15 11.72 12.15 25,859 +0.20(+1.71%)
Jun 12, 2003 11.82 12.01 11.82 11.94 14,252 +0.16(+1.39%)
Jun 11, 2003 11.54 11.78 11.54 11.78 26,447 +0.21(+1.82%)
Jun 10, 2003 11.30 11.57 11.29 11.57 25,712 +0.38(+3.41%)
Jun 09, 2003 11.65 11.65 11.16 11.19 21,451 -0.61(-5.14%)
Jun 06, 2003 11.85 12.05 11.79 11.79 29,826 -0.05(-0.40%)
Jun 05, 2003 11.84 12.05 11.64 11.84 52,159 -0.12(-0.97%)
Jun 04, 2003 11.65 11.96 11.60 11.96 39,817 +0.33(+2.81%)
Jun 03, 2003 11.56 11.84 11.50 11.63 26,887 +0.04(+0.35%)
Jun 02, 2003 11.60 11.77 11.54 11.59 23,361 +0.07(+0.65%)
May 30, 2003 11.09 11.63 11.09 11.52 44,666 +0.39(+3.49%)
May 29, 2003 10.99 11.22 10.93 11.13 37,907 +0.17(+1.55%)
May 28, 2003 10.92 10.98 10.86 10.96 16,455 -0.01(-0.12%)
May 27, 2003 10.97 11.03 10.87 10.97 26,887 +0.05(+0.44%)
May 23, 2003 11.06 11.23 10.82 10.92 34,528 -0.17(-1.53%)
May 22, 2003 11.16 11.16 10.96 11.09 25,859 -0.06(-0.55%)
May 21, 2003 11.03 11.28 10.92 11.16 31,442 +0.12(+1.05%)
May 20, 2003 11.23 11.24 10.98 11.04 10,138 -0.19(-1.70%)
May 19, 2003 11.23 11.37 11.23 11.23 30,854 +0.03(+0.30%)
May 16, 2003 11.40 11.45 11.16 11.20 15,133 -0.26(-2.26%)
May 15, 2003 11.43 11.48 11.24 11.45 9,991 +0.05(+0.48%)
May 14, 2003 11.37 11.43 11.24 11.40 8,668 +0.07(+0.60%)
May 13, 2003 11.30 11.36 11.21 11.33 25,565 +0.00(+0.00%)
May 12, 2003 11.23 11.67 11.23 11.33 37,319 +0.14(+1.22%)
May 09, 2003 11.08 11.23 11.08 11.20 12,929 +0.11(+0.98%)
May 08, 2003 11.11 11.22 10.92 11.09 37,613 -0.03(-0.24%)
May 07, 2003 11.64 11.65 10.96 11.11 61,268 -0.55(-4.73%)
May 06, 2003 11.67 11.71 11.54 11.67 18,072 +0.03(+0.23%)
May 05, 2003 11.57 11.98 11.20 11.64 70,231 +0.00(+0.00%)
May 02, 2003 11.79 11.96 11.64 11.64 18,512 -0.16(-1.33%)
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.