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

Valhi Inc (NY: VHI )

18.70 -0.35 (-1.84%)
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, 2020 10.37 10.71 9.593 9.823 17,944 -0.40(-3.95%)
Apr 29, 2020 9.652 10.57 9.257 10.23 39,018 +0.77(+8.18%)
Apr 28, 2020 9.815 9.815 9.257 9.454 23,435 -0.22(-2.27%)
Apr 27, 2020 9.927 9.927 9.147 9.673 22,439 -0.24(-2.45%)
Apr 24, 2020 9.480 10.04 9.480 9.917 18,101 +0.06(+0.59%)
Apr 23, 2020 10.04 10.04 9.480 9.859 13,625 -0.18(-1.79%)
Apr 22, 2020 9.987 10.04 9.482 10.04 16,277 +0.56(+5.87%)
Apr 21, 2020 9.480 10.12 9.034 9.482 11,020 -0.58(-5.75%)
Apr 20, 2020 9.601 10.88 9.480 10.06 23,251 -0.32(-3.09%)
Apr 17, 2020 10.15 10.49 9.369 10.38 20,065 +0.40(+3.97%)
Apr 16, 2020 10.26 10.37 9.592 9.986 14,105 -0.09(-0.93%)
Apr 15, 2020 10.65 10.93 9.815 10.08 20,400 -0.93(-8.43%)
Apr 14, 2020 11.27 11.38 10.71 11.01 10,714 +0.19(+1.73%)
Apr 13, 2020 12.27 12.27 10.60 10.82 22,802 -1.23(-10.18%)
Apr 09, 2020 12.05 12.49 11.27 12.05 10,391 -0.11(-0.92%)
Apr 08, 2020 11.82 12.38 10.93 12.16 18,994 +0.67(+5.83%)
Apr 07, 2020 11.71 11.93 11.03 11.49 18,062 -0.22(-1.91%)
Apr 06, 2020 9.927 11.71 9.705 11.71 19,861 +1.55(+15.31%)
Apr 03, 2020 9.815 10.30 9.592 10.16 9,772 +0.02(+0.16%)
Apr 02, 2020 9.815 10.48 9.815 10.14 13,404 +0.32(+3.24%)
Apr 01, 2020 10.93 10.93 9.592 9.822 23,542 -1.67(-14.50%)
Mar 31, 2020 11.71 11.71 10.51 11.49 9,012 -0.33(-2.83%)
Mar 30, 2020 11.04 11.82 10.26 11.82 14,371 +0.45(+3.92%)
Mar 27, 2020 11.93 11.93 10.48 11.38 11,036 -1.00(-8.11%)
Mar 26, 2020 12.05 12.44 11.49 12.38 26,541 +0.22(+1.84%)
Mar 25, 2020 10.82 12.27 10.58 12.16 19,768 +1.56(+14.74%)
Mar 24, 2020 11.38 11.38 9.927 10.60 13,295 -0.33(-3.06%)
Mar 23, 2020 10.71 10.93 9.592 10.93 11,453 -0.09(-0.82%)
Mar 20, 2020 10.26 11.27 9.927 11.02 36,795 -0.47(-4.07%)
Mar 19, 2020 9.369 12.05 9.257 11.49 22,575 +2.56(+28.73%)
Mar 18, 2020 12.49 12.49 8.477 8.924 28,703 -3.57(-28.56%)
Mar 17, 2020 12.05 13.17 11.27 12.49 13,374 +0.78(+6.67%)
Mar 16, 2020 9.480 14.72 9.034 11.71 51,679 +2.01(+20.69%)
Mar 13, 2020 9.592 10.15 8.923 9.704 35,253 +0.22(+2.34%)
Mar 12, 2020 10.71 10.88 9.369 9.482 18,149 -1.67(-14.99%)
Mar 11, 2020 11.71 11.95 11.15 11.15 10,211 -0.78(-6.54%)
Mar 10, 2020 12.27 12.48 11.71 11.93 14,546 -0.11(-0.93%)
Mar 09, 2020 13.27 13.61 11.93 12.05 15,613 -1.90(-13.60%)
Mar 06, 2020 14.61 14.95 13.94 13.94 9,306 -1.00(-6.72%)
Mar 05, 2020 15.06 15.17 14.51 14.95 9,849 +0.00(+0.00%)
Mar 04, 2020 14.95 15.17 14.95 14.95 8,691 +0.00(+0.00%)
Mar 03, 2020 14.62 15.17 14.40 14.95 7,747 +0.33(+2.26%)
Mar 02, 2020 15.39 15.39 14.40 14.62 8,538 -0.66(-4.32%)
Feb 28, 2020 15.06 15.93 14.73 15.28 11,601 +1.21(+8.59%)
Feb 27, 2020 14.73 15.28 13.41 14.07 25,703 -0.88(-5.88%)
Feb 26, 2020 14.95 15.61 14.73 14.95 10,054 +0.22(+1.49%)
Feb 25, 2020 16.37 16.48 14.29 14.73 35,302 -1.76(-10.67%)
Feb 24, 2020 17.03 17.03 16.04 16.48 8,421 -0.88(-5.06%)
Feb 21, 2020 18.02 18.02 17.03 17.36 9,181 -0.55(-3.07%)
Feb 20, 2020 17.03 18.02 16.92 17.91 12,565 +0.88(+5.16%)
Feb 19, 2020 16.92 17.36 16.81 17.03 5,377 +0.33(+1.97%)
Feb 18, 2020 17.47 17.58 16.69 16.70 14,994 -0.66(-3.80%)
Feb 14, 2020 17.47 17.58 17.03 17.36 10,073 +0.22(+1.28%)
Feb 13, 2020 17.25 17.36 16.92 17.14 7,905 -0.11(-0.64%)
Feb 12, 2020 17.69 17.80 17.14 17.25 6,699 -0.22(-1.26%)
Feb 11, 2020 17.36 17.80 17.14 17.47 5,255 +0.44(+2.58%)
Feb 10, 2020 17.91 18.02 17.03 17.03 18,659 -0.88(-4.91%)
Feb 07, 2020 18.68 18.68 17.80 17.91 7,079 -0.66(-3.55%)
Feb 06, 2020 19.23 19.45 18.46 18.57 5,695 -0.66(-3.43%)
Feb 05, 2020 18.24 19.23 18.24 19.23 4,767 +0.99(+5.42%)
Feb 04, 2020 18.35 18.57 18.13 18.24 8,972 +0.00(+0.00%)
Feb 03, 2020 18.46 18.46 18.24 18.24 6,139 +0.00(+0.00%)
Jan 31, 2020 18.35 18.68 18.24 18.24 10,273 -0.22(-1.19%)
Jan 30, 2020 18.68 18.68 18.24 18.46 3,869 -0.22(-1.18%)
Jan 29, 2020 18.79 18.79 18.46 18.68 3,611 +0.00(+0.00%)
Jan 28, 2020 18.46 18.68 18.24 18.68 7,105 +0.22(+1.19%)
Jan 27, 2020 18.46 18.79 18.13 18.46 6,895 +0.00(+0.00%)
Jan 24, 2020 18.79 18.90 18.46 18.46 13,494 -0.44(-2.33%)
Jan 23, 2020 19.12 19.21 18.79 18.90 12,642 -0.33(-1.71%)
Jan 22, 2020 19.12 19.23 19.01 19.23 4,332 +0.00(+0.00%)
Jan 21, 2020 19.23 19.45 18.90 19.23 18,172 +0.00(+0.00%)
Jan 17, 2020 19.67 19.67 19.23 19.23 6,997 -0.11(-0.57%)
Jan 16, 2020 19.45 19.56 19.23 19.34 5,185 -0.11(-0.56%)
Jan 15, 2020 19.45 19.67 19.12 19.45 7,091 -0.11(-0.56%)
Jan 14, 2020 19.23 19.78 19.12 19.56 11,221 +0.33(+1.71%)
Jan 13, 2020 19.12 19.56 19.01 19.23 16,079 +0.11(+0.57%)
Jan 10, 2020 19.01 19.34 18.90 19.12 15,742 +0.22(+1.16%)
Jan 09, 2020 19.45 19.51 18.79 18.90 43,991 -0.55(-2.82%)
Jan 08, 2020 19.45 19.67 19.34 19.45 15,313 -0.11(-0.56%)
Jan 07, 2020 19.45 19.67 19.45 19.56 4,263 +0.11(+0.56%)
Jan 06, 2020 19.45 19.67 19.45 19.45 12,533 +0.00(+0.00%)
Jan 03, 2020 19.67 20.17 19.45 19.45 15,987 -0.33(-1.67%)
Jan 02, 2020 20.88 21.07 19.56 19.78 22,025 -0.77(-3.74%)
Dec 31, 2019 20.22 20.88 20.00 20.55 10,491 +0.22(+1.08%)
Dec 30, 2019 20.33 20.77 20.33 20.33 13,197 +0.11(+0.54%)
Dec 27, 2019 21.10 21.10 20.00 20.22 13,212 -0.77(-3.67%)
Dec 26, 2019 21.21 21.65 20.88 20.99 5,883 -0.33(-1.55%)
Dec 24, 2019 21.21 21.43 20.99 21.32 12,393 +0.11(+0.52%)
Dec 23, 2019 19.89 21.32 19.89 21.21 14,279 +1.32(+6.63%)
Dec 20, 2019 20.00 21.10 19.89 19.89 100,295 +0.00(+0.00%)
Dec 19, 2019 20.00 20.55 19.78 19.89 17,529 +0.11(+0.56%)
Dec 18, 2019 19.01 20.00 18.57 19.78 40,688 +0.77(+4.05%)
Dec 17, 2019 19.34 19.78 18.90 19.01 22,466 -0.22(-1.14%)
Dec 16, 2019 19.78 19.78 19.23 19.23 13,879 -0.22(-1.13%)
Dec 13, 2019 19.78 20.00 19.45 19.45 8,253 -0.33(-1.67%)
Dec 12, 2019 20.22 20.22 19.56 19.78 13,232 -0.22(-1.10%)
Dec 11, 2019 20.00 20.33 19.89 20.00 7,858 -0.22(-1.09%)
Dec 10, 2019 20.33 20.33 19.89 20.22 6,767 -0.11(-0.54%)
Dec 09, 2019 20.11 20.66 20.00 20.33 7,571 +0.22(+1.09%)
Dec 06, 2019 20.44 20.66 20.00 20.11 6,751 +0.11(+0.55%)
Dec 05, 2019 20.99 20.99 19.89 20.00 9,998 -0.66(-3.19%)
Dec 04, 2019 20.44 21.10 20.44 20.66 6,129 +0.22(+1.08%)
Dec 03, 2019 20.22 20.70 20.06 20.44 10,709 +0.22(+1.09%)
Dec 02, 2019 21.32 21.87 20.22 20.22 25,683 -0.88(-4.17%)
Nov 29, 2019 21.32 21.53 20.88 21.10 3,916 -0.54(-2.51%)
Nov 27, 2019 21.21 22.41 20.88 21.64 11,584 +0.65(+3.11%)
Nov 26, 2019 22.30 22.30 20.88 20.99 8,950 -1.31(-5.85%)
Nov 25, 2019 21.10 22.41 20.56 22.30 13,652 +1.20(+5.67%)
Nov 22, 2019 21.53 21.55 20.88 21.10 4,284 +0.00(+0.00%)
Nov 21, 2019 22.51 22.51 20.99 21.10 6,570 -1.20(-5.37%)
Nov 20, 2019 22.62 23.17 22.30 22.30 4,709 -0.44(-1.91%)
Nov 19, 2019 23.49 23.60 22.41 22.73 6,139 -0.87(-3.69%)
Nov 18, 2019 23.38 23.71 23.06 23.60 4,207 -0.11(-0.46%)
Nov 15, 2019 23.60 23.82 23.38 23.71 6,895 +0.22(+0.93%)
Nov 14, 2019 22.51 23.71 22.51 23.49 7,486 +0.65(+2.86%)
Nov 13, 2019 22.08 22.84 22.08 22.84 7,230 +0.65(+2.94%)
Nov 12, 2019 21.97 22.84 21.86 22.19 7,341 -0.11(-0.49%)
Nov 11, 2019 21.75 22.41 20.88 22.30 10,845 +0.22(+0.99%)
Nov 08, 2019 21.43 22.62 21.43 22.08 16,586 +0.54(+2.53%)
Nov 07, 2019 21.43 22.30 21.43 21.53 8,869 +0.22(+1.02%)
Nov 06, 2019 21.53 21.97 21.21 21.32 10,618 +0.00(+0.00%)
Nov 05, 2019 20.34 21.75 20.34 21.32 14,486 +0.87(+4.26%)
Nov 04, 2019 20.88 21.48 20.12 20.45 17,696 -0.44(-2.08%)
Nov 01, 2019 20.66 21.21 20.23 20.88 9,755 +0.33(+1.59%)
Oct 31, 2019 20.01 20.66 20.01 20.56 10,429 +0.33(+1.61%)
Oct 30, 2019 20.23 20.56 19.90 20.23 5,581 +0.00(+0.00%)
Oct 29, 2019 20.45 20.99 19.90 20.23 9,848 -0.22(-1.06%)
Oct 28, 2019 20.66 21.21 20.45 20.45 3,199 -0.33(-1.57%)
Oct 25, 2019 20.56 21.32 20.23 20.77 5,728 +0.11(+0.53%)
Oct 24, 2019 21.43 21.43 20.23 20.66 7,696 -0.65(-3.06%)
Oct 23, 2019 21.86 22.08 21.32 21.32 7,020 -0.54(-2.49%)
Oct 22, 2019 21.75 22.08 21.44 21.86 7,867 +0.00(+0.00%)
Oct 21, 2019 21.32 21.97 21.10 21.86 11,640 +0.65(+3.08%)
Oct 18, 2019 21.10 21.43 20.88 21.21 4,394 -0.11(-0.51%)
Oct 17, 2019 21.10 21.53 20.88 21.32 4,953 +0.33(+1.55%)
Oct 16, 2019 20.77 21.32 20.77 20.99 4,640 +0.11(+0.52%)
Oct 15, 2019 20.66 21.26 20.34 20.88 5,997 +0.22(+1.05%)
Oct 14, 2019 21.32 21.53 20.66 20.66 8,303 -0.43(-2.06%)
Oct 11, 2019 19.03 21.53 19.03 21.10 16,375 +2.50(+13.45%)
Oct 10, 2019 19.25 19.90 18.27 18.60 11,833 -0.76(-3.93%)
Oct 09, 2019 20.01 20.01 19.36 19.36 12,479 -0.22(-1.11%)
Oct 08, 2019 20.01 20.01 19.47 19.58 6,461 -0.54(-2.70%)
Oct 07, 2019 20.23 20.56 20.12 20.12 5,182 -0.11(-0.54%)
Oct 04, 2019 20.66 20.66 20.01 20.23 2,482 +0.11(+0.54%)
Oct 03, 2019 20.45 20.45 19.58 20.12 9,935 -0.33(-1.60%)
Oct 02, 2019 20.45 20.77 20.12 20.45 4,248 +0.00(+0.00%)
Oct 01, 2019 20.99 21.53 20.45 20.45 4,123 -0.22(-1.05%)
Sep 30, 2019 21.32 21.43 20.45 20.66 9,175 -0.54(-2.56%)
Sep 27, 2019 21.86 22.07 21.21 21.21 5,038 -0.22(-1.02%)
Sep 26, 2019 21.97 22.19 21.43 21.43 3,636 -0.65(-2.96%)
Sep 25, 2019 21.75 22.30 21.64 22.08 4,894 +0.33(+1.50%)
Sep 24, 2019 22.73 22.73 21.64 21.75 5,526 -0.87(-3.85%)
Sep 23, 2019 22.62 23.49 22.51 22.62 7,299 -0.22(-0.95%)
Sep 20, 2019 22.84 23.49 22.84 22.84 9,028 -0.11(-0.47%)
Sep 19, 2019 23.60 23.82 22.79 22.95 5,249 -0.22(-0.94%)
Sep 18, 2019 23.82 24.04 22.73 23.17 6,267 -0.76(-3.18%)
Sep 17, 2019 23.60 24.25 22.95 23.93 6,997 +0.22(+0.92%)
Sep 16, 2019 24.15 24.69 23.71 23.71 6,971 -0.54(-2.24%)
Sep 13, 2019 24.15 24.91 23.93 24.25 5,856 -0.11(-0.45%)
Sep 12, 2019 24.91 25.23 23.60 24.36 11,403 -0.65(-2.61%)
Sep 11, 2019 24.80 25.23 24.15 25.02 11,016 +0.65(+2.68%)
Sep 10, 2019 23.06 24.80 22.95 24.36 12,711 +1.52(+6.67%)
Sep 09, 2019 22.30 23.93 22.30 22.84 11,642 +0.65(+2.94%)
Sep 06, 2019 23.28 23.38 22.08 22.19 6,684 -0.87(-3.77%)
Sep 05, 2019 22.62 23.49 21.68 23.06 12,712 +0.76(+3.41%)
Sep 04, 2019 21.32 22.41 21.21 22.30 7,751 +0.98(+4.59%)
Sep 03, 2019 20.99 22.95 20.01 21.32 25,366 +0.11(+0.51%)
Aug 30, 2019 21.75 21.97 21.00 21.21 4,578 -0.44(-2.01%)
Aug 29, 2019 20.78 21.75 20.46 21.64 6,096 +1.18(+5.79%)
Aug 28, 2019 19.17 21.32 19.17 20.46 6,480 +0.86(+4.40%)
Aug 27, 2019 19.92 20.03 19.06 19.60 7,814 +0.11(+0.55%)
Aug 26, 2019 19.49 19.92 19.17 19.49 6,065 +0.86(+4.62%)
Aug 23, 2019 20.24 20.57 18.52 18.63 21,638 -1.62(-7.98%)
Aug 22, 2019 20.14 20.46 19.71 20.24 6,008 +0.32(+1.62%)
Aug 21, 2019 20.35 20.46 19.49 19.92 4,151 +0.00(+0.00%)
Aug 20, 2019 20.24 20.57 19.92 19.92 4,526 -0.65(-3.14%)
Aug 19, 2019 20.24 20.73 19.81 20.57 9,837 +0.97(+4.95%)
Aug 16, 2019 19.71 20.57 19.38 19.60 14,143 +0.00(+0.00%)
Aug 15, 2019 20.14 20.57 19.38 19.60 9,966 -0.65(-3.19%)
Aug 14, 2019 20.46 20.78 19.27 20.24 15,259 -0.97(-4.57%)
Aug 13, 2019 20.46 22.07 20.02 21.21 13,435 +0.75(+3.68%)
Aug 12, 2019 19.60 20.57 19.06 20.46 10,202 +0.86(+4.40%)
Aug 09, 2019 20.46 20.46 19.38 19.60 20,198 -1.51(-7.14%)
Aug 08, 2019 21.32 22.07 20.46 21.11 11,975 -0.11(-0.51%)
Aug 07, 2019 21.43 21.86 21.00 21.21 8,267 -0.54(-2.48%)
Aug 06, 2019 21.43 21.97 21.32 21.75 9,194 +0.43(+2.02%)
Aug 05, 2019 21.97 22.20 21.11 21.32 14,597 -0.65(-2.94%)
Aug 02, 2019 22.07 22.72 21.75 21.97 7,624 -0.32(-1.45%)
Aug 01, 2019 23.04 23.51 22.29 22.29 11,433 -0.86(-3.72%)
Jul 31, 2019 24.55 24.55 22.72 23.15 8,038 -1.40(-5.70%)
Jul 30, 2019 22.18 24.77 21.97 24.55 19,090 +2.15(+9.62%)
Jul 29, 2019 22.72 23.37 21.75 22.40 6,620 -0.11(-0.48%)
Jul 26, 2019 21.64 23.26 21.43 22.51 21,870 +1.08(+5.03%)
Jul 25, 2019 22.61 22.83 21.43 21.43 31,465 -1.40(-6.13%)
Jul 24, 2019 23.26 24.21 22.61 22.83 14,081 -0.43(-1.85%)
Jul 23, 2019 24.66 25.84 23.15 23.26 23,410 -1.18(-4.85%)
Jul 22, 2019 26.06 26.38 24.01 24.44 12,678 -1.29(-5.02%)
Jul 19, 2019 26.49 26.60 25.74 25.74 8,580 -0.97(-3.63%)
Jul 18, 2019 25.20 26.81 25.20 26.70 7,168 +1.40(+5.53%)
Jul 17, 2019 25.95 26.27 24.87 25.30 5,738 -0.75(-2.89%)
Jul 16, 2019 24.44 26.38 24.44 26.06 10,411 +1.62(+6.61%)
Jul 15, 2019 25.63 25.90 24.12 24.44 11,641 -1.18(-4.62%)
Jul 12, 2019 25.30 26.12 25.19 25.63 9,491 +0.65(+2.59%)
Jul 11, 2019 26.81 27.46 24.66 24.98 24,061 -1.62(-6.07%)
Jul 10, 2019 28.00 29.07 26.60 26.60 14,359 -1.29(-4.63%)
Jul 09, 2019 28.10 28.80 27.24 27.89 8,925 -0.32(-1.14%)
Jul 08, 2019 27.46 29.61 27.03 28.21 14,115 +0.75(+2.74%)
Jul 05, 2019 28.75 28.75 27.03 27.46 14,385 -1.51(-5.20%)
Jul 03, 2019 30.04 30.04 28.86 28.97 4,290 -0.86(-2.89%)
Jul 02, 2019 31.01 31.12 28.64 29.83 13,168 -1.29(-4.15%)
Jul 01, 2019 32.30 34.13 30.58 31.12 30,031 -0.86(-2.69%)
Jun 28, 2019 29.07 31.98 29.07 31.98 80,358 +3.01(+10.41%)
Jun 27, 2019 29.83 30.25 28.32 28.97 17,339 -0.65(-2.18%)
Jun 26, 2019 28.32 30.47 28.32 29.61 18,447 +1.51(+5.36%)
Jun 25, 2019 26.92 28.54 26.70 28.10 18,442 +1.08(+3.98%)
Jun 24, 2019 25.63 27.03 25.63 27.03 11,978 +1.29(+5.02%)
Jun 21, 2019 25.74 26.17 25.38 25.74 8,107 -0.22(-0.83%)
Jun 20, 2019 26.06 26.38 25.68 25.95 8,835 +0.22(+0.84%)
Jun 19, 2019 25.30 26.60 25.09 25.74 13,577 +0.32(+1.27%)
Jun 18, 2019 24.01 25.52 24.01 25.41 11,425 +1.62(+6.79%)
Jun 17, 2019 23.69 24.12 23.64 23.80 5,104 +0.11(+0.45%)
Jun 14, 2019 24.01 24.55 23.37 23.69 9,983 -0.32(-1.35%)
Jun 13, 2019 22.94 24.55 22.94 24.01 13,720 +1.08(+4.69%)
Jun 12, 2019 23.26 23.69 22.61 22.94 11,105 -0.43(-1.84%)
Jun 11, 2019 24.01 24.01 23.04 23.37 11,117 +0.00(+0.00%)
Jun 10, 2019 23.26 24.22 23.03 23.37 11,163 +0.22(+0.93%)
Jun 07, 2019 22.61 23.26 22.40 23.15 11,237 +0.75(+3.37%)
Jun 06, 2019 22.51 22.83 22.07 22.40 8,857 -0.11(-0.48%)
Jun 05, 2019 24.12 24.44 22.29 22.51 16,698 -1.62(-6.70%)
Jun 04, 2019 22.29 24.23 22.29 24.12 24,151 +2.05(+9.27%)
Jun 03, 2019 21.54 22.29 21.11 22.07 15,913 +0.75(+3.54%)
May 31, 2019 21.21 21.43 20.79 21.32 15,712 -0.53(-2.44%)
May 30, 2019 21.85 22.81 21.75 21.85 11,682 +0.32(+1.49%)
May 29, 2019 21.21 21.75 20.47 21.53 15,364 +0.75(+3.59%)
May 28, 2019 19.51 21.00 19.40 20.79 18,631 +1.49(+7.73%)
May 24, 2019 19.51 19.51 18.55 19.30 40,899 +0.00(+0.00%)
May 23, 2019 20.25 20.36 18.98 19.30 38,526 -0.96(-4.74%)
May 22, 2019 21.53 21.53 20.25 20.25 43,399 -1.71(-7.77%)
May 21, 2019 21.53 22.07 21.43 21.96 9,842 +0.53(+2.49%)
May 20, 2019 23.88 23.88 21.21 21.43 50,804 -2.56(-10.67%)
May 17, 2019 23.99 24.73 23.77 23.99 12,063 -0.32(-1.32%)
May 16, 2019 23.77 24.41 23.67 24.31 13,411 +0.53(+2.24%)
May 15, 2019 24.09 24.52 23.67 23.77 19,169 -0.32(-1.33%)
May 14, 2019 23.77 24.73 23.77 24.09 13,073 +0.32(+1.35%)
May 13, 2019 24.84 24.84 23.67 23.77 13,184 -1.92(-7.47%)
May 10, 2019 24.52 26.33 24.52 25.69 21,275 +0.96(+3.88%)
May 09, 2019 24.95 25.10 23.88 24.73 8,884 -0.32(-1.28%)
May 08, 2019 24.52 25.26 24.31 25.05 7,326 +0.43(+1.73%)
May 07, 2019 25.05 25.48 24.27 24.63 13,823 -0.96(-3.75%)
May 06, 2019 25.80 26.44 24.95 25.58 8,340 -0.64(-2.44%)
May 03, 2019 25.05 26.33 25.05 26.22 14,980 +1.07(+4.24%)
May 02, 2019 25.37 26.01 24.20 25.16 17,913 -0.32(-1.26%)
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.