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

NL Industries (NY: NL )

7.270 +0.280 (+4.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2005 11.37 11.57 10.97 11.07 68,845 -0.19(-1.65%)
Apr 28, 2005 11.09 11.71 11.09 11.26 78,285 -0.08(-0.73%)
Apr 27, 2005 11.25 11.78 11.23 11.34 88,888 -0.05(-0.42%)
Apr 26, 2005 12.12 12.34 11.29 11.39 116,630 -0.70(-5.76%)
Apr 25, 2005 11.92 12.42 11.92 12.08 89,905 +0.22(+1.86%)
Apr 22, 2005 12.57 12.63 11.72 11.86 162,962 -0.70(-5.59%)
Apr 21, 2005 12.56 12.84 12.41 12.57 106,608 +0.17(+1.39%)
Apr 20, 2005 12.83 12.86 12.26 12.39 88,743 -0.46(-3.59%)
Apr 19, 2005 13.01 13.21 12.73 12.85 186,201 -0.10(-0.80%)
Apr 18, 2005 12.60 13.15 12.44 12.96 90,922 +0.28(+2.17%)
Apr 15, 2005 13.11 13.25 12.39 12.68 166,157 -0.50(-3.81%)
Apr 14, 2005 13.80 13.98 13.13 13.18 141,030 -0.65(-4.68%)
Apr 13, 2005 14.09 14.36 13.63 13.83 139,287 -0.30(-2.10%)
Apr 12, 2005 14.60 14.63 13.94 14.13 148,147 -0.34(-2.33%)
Apr 11, 2005 14.47 14.95 14.46 14.47 81,045 -0.01(-0.10%)
Apr 08, 2005 15.18 15.18 14.44 14.48 98,184 -0.70(-4.58%)
Apr 07, 2005 15.13 15.18 14.70 15.17 137,544 +0.06(+0.36%)
Apr 06, 2005 14.82 15.18 14.63 15.12 112,563 +0.36(+2.43%)
Apr 05, 2005 15.55 15.57 14.71 14.76 133,042 -0.77(-4.96%)
Apr 04, 2005 15.35 15.57 15.03 15.53 107,043 +0.21(+1.39%)
Apr 01, 2005 16.01 16.10 14.94 15.32 137,399 -0.59(-3.68%)
Mar 31, 2005 15.91 16.70 15.64 15.90 154,247 +0.27(+1.72%)
Mar 30, 2005 15.25 16.12 15.25 15.64 155,700 +0.69(+4.61%)
Mar 29, 2005 16.06 17.02 14.95 14.95 347,711 -1.07(-6.70%)
Mar 28, 2005 14.57 16.05 14.57 16.02 382,424 +1.33(+9.04%)
Mar 24, 2005 13.84 14.92 13.70 14.69 238,488 +1.40(+10.57%)
Mar 23, 2005 13.95 14.05 13.29 13.29 102,977 -0.69(-4.93%)
Mar 22, 2005 14.01 14.34 13.95 13.98 36,891 -0.03(-0.20%)
Mar 21, 2005 13.98 14.22 13.96 14.00 100,943 -0.31(-2.17%)
Mar 18, 2005 14.22 14.75 14.22 14.31 84,967 -0.47(-3.21%)
Mar 17, 2005 14.56 14.88 14.36 14.79 31,808 +0.30(+2.09%)
Mar 16, 2005 15.12 15.13 14.38 14.49 111,110 -0.63(-4.19%)
Mar 15, 2005 15.27 15.63 15.11 15.12 142,192 -0.15(-0.99%)
Mar 14, 2005 15.42 15.48 15.06 15.27 53,013 +0.11(+0.73%)
Mar 11, 2005 14.84 15.28 14.84 15.16 42,410 +0.36(+2.42%)
Mar 10, 2005 15.42 15.51 14.77 14.80 76,252 -0.81(-5.20%)
Mar 09, 2005 15.15 15.62 15.11 15.62 61,873 +0.23(+1.48%)
Mar 08, 2005 15.84 15.84 15.30 15.39 85,112 -0.44(-2.78%)
Mar 07, 2005 15.56 15.86 15.52 15.83 54,175 +0.35(+2.27%)
Mar 04, 2005 15.15 15.69 15.10 15.48 31,081 +0.30(+1.95%)
Mar 03, 2005 15.32 15.44 15.04 15.18 28,467 -0.09(-0.59%)
Mar 02, 2005 15.22 15.46 15.05 15.27 65,214 +0.06(+0.36%)
Mar 01, 2005 15.08 15.31 14.87 15.22 53,449 +0.14(+0.91%)
Feb 28, 2005 15.22 15.33 15.02 15.08 43,137 -0.14(-0.90%)
Feb 25, 2005 14.81 15.26 14.73 15.22 51,996 +0.41(+2.74%)
Feb 24, 2005 14.18 14.82 14.10 14.81 53,158 +0.59(+4.16%)
Feb 23, 2005 13.91 14.44 13.78 14.22 45,170 -0.08(-0.58%)
Feb 22, 2005 14.63 14.75 14.30 14.30 43,718 -0.48(-3.22%)
Feb 18, 2005 14.75 14.82 14.60 14.78 30,065 +0.06(+0.37%)
Feb 17, 2005 14.87 14.87 14.56 14.72 27,596 -0.21(-1.38%)
Feb 16, 2005 14.84 15.00 14.73 14.93 26,143 +0.08(+0.56%)
Feb 15, 2005 14.86 14.95 14.77 14.84 11,764 -0.02(-0.14%)
Feb 14, 2005 14.67 14.91 14.49 14.86 29,484 +0.14(+0.98%)
Feb 11, 2005 14.53 14.72 14.47 14.72 27,160 +0.16(+1.09%)
Feb 10, 2005 14.41 14.64 14.18 14.56 28,177 +0.11(+0.76%)
Feb 09, 2005 14.77 14.78 14.39 14.45 29,339 -0.29(-1.96%)
Feb 08, 2005 14.80 14.91 14.62 14.74 32,970 -0.10(-0.65%)
Feb 07, 2005 14.82 14.89 14.49 14.84 33,841 -0.03(-0.23%)
Feb 04, 2005 15.04 15.08 14.70 14.87 53,594 -0.17(-1.14%)
Feb 03, 2005 14.97 15.09 14.83 15.04 81,481 -0.08(-0.55%)
Feb 02, 2005 14.92 15.13 14.90 15.13 57,225 +0.21(+1.38%)
Feb 01, 2005 14.65 15.01 14.63 14.92 52,577 +0.29(+1.98%)
Jan 31, 2005 14.67 14.75 14.46 14.63 59,404 +0.04(+0.28%)
Jan 28, 2005 14.43 14.72 13.99 14.59 68,264 +0.16(+1.10%)
Jan 27, 2005 13.63 14.53 13.63 14.43 67,828 +0.77(+5.64%)
Jan 26, 2005 13.77 13.98 13.65 13.66 68,409 -0.11(-0.80%)
Jan 25, 2005 13.25 13.77 13.21 13.77 39,941 +0.57(+4.33%)
Jan 24, 2005 13.15 13.71 13.15 13.20 66,521 -0.29(-2.14%)
Jan 21, 2005 13.60 13.98 13.49 13.49 59,404 -0.12(-0.91%)
Jan 20, 2005 13.63 13.90 13.60 13.61 31,081 -0.08(-0.60%)
Jan 19, 2005 14.32 14.36 13.69 13.69 38,053 -0.59(-4.10%)
Jan 18, 2005 13.77 14.30 13.77 14.28 34,132 +0.41(+2.93%)
Jan 14, 2005 13.74 13.87 13.50 13.87 39,070 +0.14(+1.05%)
Jan 13, 2005 14.01 14.14 13.65 13.73 70,442 -0.32(-2.25%)
Jan 12, 2005 13.83 14.11 13.48 14.05 43,427 +0.25(+1.80%)
Jan 11, 2005 13.83 13.92 13.68 13.80 29,193 -0.07(-0.50%)
Jan 10, 2005 13.29 14.05 13.25 13.87 69,861 +0.23(+1.72%)
Jan 07, 2005 14.20 14.29 13.58 13.63 54,466 -0.58(-4.07%)
Jan 06, 2005 14.22 14.28 13.87 14.21 70,152 -0.08(-0.58%)
Jan 05, 2005 14.91 14.92 14.29 14.29 68,699 -0.58(-3.89%)
Jan 04, 2005 14.87 15.09 14.80 14.87 92,955 +0.03(+0.23%)
Jan 03, 2005 15.25 15.31 14.75 14.84 46,913 -0.38(-2.49%)
Dec 31, 2004 15.18 15.35 15.16 15.22 27,741 +0.00(+0.00%)
Dec 30, 2004 15.33 15.42 15.05 15.22 29,629 -0.13(-0.85%)
Dec 29, 2004 15.35 15.59 15.15 15.35 22,367 -0.04(-0.27%)
Dec 28, 2004 15.22 15.42 15.18 15.39 47,349 +0.24(+1.59%)
Dec 27, 2004 15.25 15.42 15.09 15.15 40,232 -0.07(-0.45%)
Dec 23, 2004 15.04 15.34 15.04 15.22 47,784 +0.21(+1.38%)
Dec 22, 2004 14.97 15.19 14.94 15.01 51,851 -0.14(-0.91%)
Dec 21, 2004 15.18 15.28 15.00 15.15 54,175 +0.05(+0.32%)
Dec 20, 2004 15.30 15.37 14.94 15.10 66,085 -0.15(-0.99%)
Dec 17, 2004 15.59 15.59 15.14 15.25 59,259 -0.34(-2.21%)
Dec 16, 2004 15.66 15.66 15.40 15.59 407,696 +0.08(+0.49%)
Dec 15, 2004 15.04 15.73 15.03 15.52 92,664 +0.48(+3.16%)
Dec 14, 2004 14.83 15.06 14.66 15.04 67,683 +0.21(+1.44%)
Dec 13, 2004 14.63 14.84 14.63 14.83 24,110 +0.27(+1.84%)
Dec 10, 2004 14.67 14.67 14.35 14.56 24,836 -0.09(-0.61%)
Dec 09, 2004 14.84 14.84 14.42 14.65 30,791 -0.28(-1.89%)
Dec 08, 2004 14.63 14.97 14.31 14.93 42,120 +0.26(+1.78%)
Dec 07, 2004 14.89 15.09 14.38 14.67 76,833 -0.21(-1.43%)
Dec 06, 2004 15.15 15.18 14.74 14.89 74,945 -0.36(-2.39%)
Dec 03, 2004 15.32 15.53 15.22 15.25 47,930 -0.14(-0.89%)
Dec 02, 2004 15.73 15.91 15.32 15.39 56,208 -0.52(-3.25%)
Dec 01, 2004 15.35 15.95 15.35 15.90 97,167 +0.35(+2.26%)
Nov 30, 2004 15.35 15.65 15.20 15.55 71,169 +0.40(+2.64%)
Nov 29, 2004 15.01 15.15 14.84 15.15 75,235 +0.21(+1.43%)
Nov 26, 2004 14.73 14.99 14.73 14.94 9,876 +0.21(+1.45%)
Nov 24, 2004 14.32 14.79 14.29 14.73 40,232 +0.41(+2.84%)
Nov 23, 2004 14.39 14.42 14.19 14.32 44,153 +0.03(+0.24%)
Nov 22, 2004 14.11 14.41 13.98 14.29 97,748 +0.13(+0.92%)
Nov 19, 2004 14.26 14.43 14.11 14.16 43,572 +0.07(+0.49%)
Nov 18, 2004 14.15 14.25 14.05 14.09 39,506 +0.00(+0.00%)
Nov 17, 2004 14.15 14.44 14.05 14.09 76,397 -0.01(-0.05%)
Nov 16, 2004 13.91 14.27 13.91 14.09 60,421 +0.22(+1.59%)
Nov 15, 2004 13.77 14.07 13.74 13.87 58,968 -0.05(-0.35%)
Nov 12, 2004 13.67 14.02 13.62 13.92 104,139 +0.19(+1.35%)
Nov 11, 2004 13.45 13.77 13.43 13.74 63,761 +0.20(+1.48%)
Nov 10, 2004 13.74 13.83 13.38 13.54 73,492 -0.10(-0.71%)
Nov 09, 2004 13.91 13.96 13.30 13.63 87,000 -0.28(-2.03%)
Nov 08, 2004 13.97 14.13 13.91 13.91 33,405 -0.11(-0.79%)
Nov 05, 2004 14.11 14.11 13.84 14.02 32,679 -0.06(-0.44%)
Nov 04, 2004 14.03 14.10 13.83 14.09 72,040 +0.07(+0.49%)
Nov 03, 2004 13.67 14.15 13.67 14.02 72,040 +0.52(+3.88%)
Nov 02, 2004 13.70 13.94 13.49 13.49 35,003 -0.27(-1.95%)
Nov 01, 2004 13.84 13.93 13.58 13.76 49,237 +0.03(+0.20%)
Oct 29, 2004 13.39 13.77 13.29 13.74 44,008 +0.31(+2.31%)
Oct 28, 2004 13.44 13.69 13.32 13.43 39,651 -0.05(-0.36%)
Oct 27, 2004 13.67 13.80 13.38 13.47 74,945 -0.11(-0.81%)
Oct 26, 2004 13.55 13.71 13.51 13.58 74,654 +0.00(+0.00%)
Oct 25, 2004 13.56 13.77 13.44 13.58 133,187 +0.08(+0.61%)
Oct 22, 2004 13.67 13.69 13.49 13.50 78,721 -0.12(-0.86%)
Oct 21, 2004 13.60 13.65 13.39 13.62 93,681 +0.07(+0.51%)
Oct 20, 2004 13.38 13.57 13.27 13.55 99,636 +0.15(+1.13%)
Oct 19, 2004 13.41 13.56 13.27 13.40 133,623 -0.01(-0.10%)
Oct 18, 2004 13.49 13.49 13.01 13.41 343,499 -0.08(-0.61%)
Oct 15, 2004 13.07 13.49 12.94 13.49 46,041 +0.43(+3.32%)
Oct 14, 2004 13.09 13.25 12.94 13.06 38,925 -0.04(-0.32%)
Oct 13, 2004 13.25 13.39 13.09 13.10 57,080 -0.10(-0.78%)
Oct 12, 2004 13.33 13.36 12.94 13.21 85,402 -0.12(-0.93%)
Oct 11, 2004 13.56 13.56 13.20 13.33 57,225 -0.17(-1.22%)
Oct 08, 2004 13.90 13.90 13.25 13.49 83,514 -0.32(-2.34%)
Oct 07, 2004 13.30 13.91 12.98 13.82 134,930 +0.48(+3.61%)
Oct 06, 2004 13.01 13.34 12.88 13.34 76,107 +0.28(+2.11%)
Oct 05, 2004 13.76 13.76 12.95 13.06 120,842 -0.78(-5.62%)
Oct 04, 2004 13.21 13.84 12.70 13.84 128,685 +0.91(+7.03%)
Oct 01, 2004 12.61 12.93 12.52 12.93 54,030 +0.32(+2.57%)
Sep 30, 2004 12.88 13.25 12.54 12.61 116,194 -0.80(-5.96%)
Sep 29, 2004 11.88 13.45 11.77 13.41 140,159 +1.59(+13.46%)
Sep 28, 2004 11.73 11.90 11.70 11.81 39,796 +0.08(+0.70%)
Sep 27, 2004 11.84 11.90 11.40 11.73 62,018 -0.11(-0.93%)
Sep 24, 2004 11.60 11.88 11.35 11.84 37,182 +0.20(+1.71%)
Sep 23, 2004 11.84 11.84 11.56 11.64 37,472 -0.25(-2.14%)
Sep 22, 2004 11.60 11.92 11.44 11.90 48,946 +0.16(+1.35%)
Sep 21, 2004 11.77 11.98 11.73 11.74 35,729 -0.06(-0.52%)
Sep 20, 2004 11.95 12.21 11.60 11.80 49,382 -0.08(-0.64%)
Sep 17, 2004 11.52 12.05 11.37 11.88 87,581 +0.51(+4.48%)
Sep 16, 2004 11.22 11.50 11.15 11.37 33,115 +0.10(+0.92%)
Sep 15, 2004 11.08 11.39 11.08 11.26 33,115 +0.18(+1.61%)
Sep 14, 2004 11.15 11.25 10.95 11.08 43,863 -0.10(-0.86%)
Sep 13, 2004 11.19 11.33 10.98 11.18 34,132 -0.03(-0.25%)
Sep 10, 2004 11.02 11.31 10.88 11.21 93,972 +0.22(+2.00%)
Sep 09, 2004 10.71 11.12 10.40 10.99 66,085 +0.21(+1.92%)
Sep 08, 2004 11.13 11.18 10.71 10.78 59,549 -0.52(-4.57%)
Sep 07, 2004 11.15 11.36 11.10 11.30 93,972 +0.47(+4.32%)
Sep 03, 2004 10.60 10.90 10.60 10.83 98,474 +0.30(+2.88%)
Sep 02, 2004 10.14 10.53 10.10 10.53 72,185 +0.39(+3.80%)
Sep 01, 2004 9.956 10.14 9.956 10.14 61,437 +0.19(+1.87%)
Aug 31, 2004 9.797 9.963 9.797 9.956 17,138 +0.19(+1.97%)
Aug 30, 2004 9.790 9.846 9.722 9.763 23,965 -0.01(-0.07%)
Aug 27, 2004 9.873 9.873 9.680 9.770 18,591 -0.14(-1.46%)
Aug 26, 2004 9.811 9.949 9.708 9.914 51,415 +0.04(+0.42%)
Aug 25, 2004 9.777 9.949 9.611 9.873 29,484 +0.08(+0.77%)
Aug 24, 2004 9.777 9.825 9.639 9.797 24,255 +0.06(+0.57%)
Aug 23, 2004 9.563 9.784 9.426 9.742 24,691 +0.14(+1.51%)
Aug 20, 2004 9.474 9.598 9.295 9.598 35,729 +0.12(+1.31%)
Aug 19, 2004 9.185 9.501 9.178 9.474 23,238 +0.29(+3.15%)
Aug 18, 2004 9.240 9.364 9.040 9.185 71,169 -0.05(-0.52%)
Aug 17, 2004 9.068 9.274 8.999 9.233 34,713 +0.17(+1.82%)
Aug 16, 2004 9.054 9.371 9.033 9.068 46,041 +0.04(+0.46%)
Aug 13, 2004 8.847 9.226 8.847 9.026 25,272 +0.21(+2.42%)
Aug 12, 2004 9.205 9.673 8.813 8.813 74,219 -0.39(-4.26%)
Aug 11, 2004 8.895 9.247 8.889 9.205 27,160 +0.31(+3.48%)
Aug 10, 2004 9.040 9.226 8.847 8.895 27,450 -0.14(-1.52%)
Aug 09, 2004 8.710 9.088 8.710 9.033 37,617 +0.28(+3.14%)
Aug 06, 2004 8.847 8.882 8.648 8.758 42,701 -0.09(-1.01%)
Aug 05, 2004 9.123 9.123 8.792 8.847 27,450 -0.31(-3.38%)
Aug 04, 2004 9.095 9.226 8.813 9.157 21,931 +0.06(+0.68%)
Aug 03, 2004 9.178 9.274 8.964 9.095 32,389 -0.12(-1.27%)
Aug 02, 2004 8.985 9.267 8.985 9.212 24,836 +0.22(+2.45%)
Jul 30, 2004 9.136 9.253 8.964 8.992 26,143 -0.13(-1.43%)
Jul 29, 2004 8.923 9.488 8.923 9.123 71,604 +0.20(+2.24%)
Jul 28, 2004 8.813 9.006 8.682 8.923 23,819 +0.07(+0.78%)
Jul 27, 2004 8.895 8.923 8.648 8.854 224,981 +0.03(+0.31%)
Jul 26, 2004 8.462 8.978 8.462 8.827 41,248 +0.34(+4.06%)
Jul 23, 2004 8.833 8.951 8.482 8.482 43,863 -0.37(-4.20%)
Jul 22, 2004 9.247 9.302 8.813 8.854 52,577 -0.46(-4.95%)
Jul 21, 2004 9.398 9.605 9.247 9.315 34,132 -0.15(-1.60%)
Jul 20, 2004 9.419 9.556 9.343 9.467 23,093 +0.01(+0.15%)
Jul 19, 2004 9.405 9.605 9.309 9.453 42,265 +0.12(+1.25%)
Jul 16, 2004 9.336 9.556 9.329 9.336 35,874 +0.03(+0.37%)
Jul 15, 2004 9.570 9.570 9.295 9.302 15,686 -0.08(-0.88%)
Jul 14, 2004 9.515 9.611 9.343 9.384 21,641 -0.20(-2.08%)
Jul 13, 2004 9.508 9.611 9.467 9.584 13,071 +0.08(+0.80%)
Jul 12, 2004 9.398 9.563 9.309 9.508 42,701 +0.06(+0.66%)
Jul 09, 2004 8.951 9.460 8.951 9.446 38,053 +0.54(+6.03%)
Jul 08, 2004 9.295 9.488 8.861 8.909 42,701 -0.36(-3.86%)
Jul 07, 2004 9.240 9.488 9.240 9.267 21,495 -0.02(-0.22%)
Jul 06, 2004 9.309 9.501 9.178 9.288 35,148 -0.03(-0.37%)
Jul 02, 2004 9.605 9.605 9.302 9.322 28,467 -0.32(-3.29%)
Jul 01, 2004 9.983 9.983 9.639 9.639 20,479 -0.34(-3.45%)
Jun 30, 2004 9.364 10.01 9.364 9.983 65,795 +0.65(+7.01%)
Jun 29, 2004 9.281 9.364 9.253 9.329 46,041 +0.08(+0.89%)
Jun 28, 2004 9.364 9.364 9.143 9.247 50,254 -0.19(-1.97%)
Jun 25, 2004 9.405 9.432 9.233 9.432 74,800 +0.03(+0.29%)
Jun 24, 2004 9.329 9.439 9.295 9.405 36,020 +0.08(+0.81%)
Jun 23, 2004 8.964 9.329 8.930 9.329 39,796 +0.34(+3.83%)
Jun 22, 2004 9.088 9.123 8.868 8.985 28,322 -0.14(-1.51%)
Jun 21, 2004 9.226 9.274 9.095 9.123 29,629 -0.03(-0.38%)
Jun 18, 2004 9.019 9.219 9.019 9.157 45,170 +0.14(+1.53%)
Jun 17, 2004 8.882 9.068 8.730 9.019 19,898 -0.03(-0.38%)
Jun 16, 2004 9.116 9.116 8.889 9.054 17,719 -0.06(-0.68%)
Jun 15, 2004 8.813 9.116 8.813 9.116 61,147 +0.34(+3.84%)
Jun 14, 2004 9.040 9.040 8.778 8.778 64,342 -0.28(-3.04%)
Jun 10, 2004 9.054 9.150 8.985 9.054 44,734 +0.03(+0.38%)
Jun 09, 2004 9.054 9.171 8.944 9.019 28,758 -0.22(-2.38%)
Jun 08, 2004 9.226 9.267 9.074 9.240 43,427 +0.13(+1.44%)
Jun 07, 2004 8.847 9.116 8.847 9.109 44,880 +0.30(+3.44%)
Jun 04, 2004 8.537 8.813 8.537 8.806 56,063 +0.30(+3.56%)
Jun 03, 2004 8.744 8.744 8.496 8.503 37,182 -0.21(-2.37%)
Jun 02, 2004 8.572 8.772 8.572 8.710 15,250 +0.17(+1.93%)
Jun 01, 2004 8.620 8.778 8.455 8.544 31,953 -0.06(-0.72%)
May 28, 2004 8.441 8.654 8.303 8.606 50,980 +0.20(+2.38%)
May 27, 2004 8.469 8.613 8.338 8.407 53,739 +0.14(+1.67%)
May 26, 2004 8.469 8.537 8.152 8.269 49,527 -0.24(-2.83%)
May 25, 2004 7.814 8.531 7.780 8.510 83,950 +0.66(+8.42%)
May 24, 2004 7.890 7.987 7.780 7.849 83,078 +0.01(+0.09%)
May 21, 2004 7.849 8.000 7.746 7.842 73,783 -0.01(-0.18%)
May 20, 2004 7.574 7.932 7.574 7.856 98,038 +0.27(+3.54%)
May 19, 2004 7.870 8.000 7.580 7.587 77,559 -0.24(-3.08%)
May 18, 2004 7.574 7.918 7.539 7.828 126,942 +0.25(+3.36%)
May 17, 2004 7.057 7.759 6.644 7.574 503,992 -0.51(-6.30%)
May 14, 2004 8.296 8.303 8.049 8.083 24,836 -0.28(-3.37%)
May 13, 2004 8.537 8.537 8.228 8.365 31,953 -0.17(-2.02%)
May 12, 2004 8.537 8.537 8.000 8.537 45,606 -0.03(-0.40%)
May 11, 2004 8.111 8.572 7.725 8.572 108,641 +0.47(+5.78%)
May 10, 2004 8.283 8.324 7.794 8.104 42,410 -0.18(-2.16%)
May 07, 2004 8.778 8.930 7.918 8.283 96,150 -0.56(-6.38%)
May 06, 2004 8.820 8.951 8.537 8.847 91,793 -0.16(-1.76%)
May 05, 2004 9.123 9.123 8.964 9.006 21,495 -0.12(-1.28%)
May 04, 2004 9.212 9.240 9.054 9.123 27,450 -0.09(-0.97%)
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.