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

Valhi Inc (NY: VHI )

33.70 -0.59 (-1.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2008 5.921 6.075 5.821 5.825 248,879 -0.07(-1.26%)
Apr 29, 2008 5.954 6.020 5.897 5.899 118,284 -0.04(-0.70%)
Apr 28, 2008 5.928 6.037 5.823 5.941 184,609 -0.02(-0.29%)
Apr 25, 2008 6.129 6.129 5.880 5.959 129,736 -0.09(-1.41%)
Apr 24, 2008 5.928 6.094 5.823 6.044 153,176 +0.12(+2.03%)
Apr 23, 2008 5.803 6.044 5.681 5.924 189,123 +0.12(+2.00%)
Apr 22, 2008 6.046 6.046 5.808 5.808 398,606 -0.26(-4.22%)
Apr 21, 2008 6.061 6.107 6.016 6.064 129,567 +0.00(+0.00%)
Apr 18, 2008 6.020 6.094 5.954 6.064 201,352 +0.13(+2.21%)
Apr 17, 2008 5.884 6.020 5.854 5.932 200,333 +0.05(+0.86%)
Apr 16, 2008 5.676 5.948 5.650 5.882 162,170 +0.26(+4.59%)
Apr 15, 2008 5.551 5.635 5.442 5.624 210,625 +0.14(+2.47%)
Apr 14, 2008 5.409 5.628 5.368 5.488 421,150 +0.12(+2.28%)
Apr 11, 2008 5.451 5.536 5.363 5.365 190,036 -0.12(-2.16%)
Apr 10, 2008 5.464 5.527 5.420 5.484 340,330 +0.02(+0.36%)
Apr 09, 2008 5.597 5.635 5.446 5.464 357,689 -0.08(-1.50%)
Apr 08, 2008 5.473 5.637 5.422 5.547 521,230 +0.07(+1.36%)
Apr 07, 2008 5.457 5.580 5.409 5.473 390,420 +0.04(+0.77%)
Apr 04, 2008 5.409 5.510 5.348 5.431 370,480 +0.07(+1.27%)
Apr 03, 2008 5.354 5.464 5.289 5.363 351,979 -0.03(-0.53%)
Apr 02, 2008 5.363 5.475 5.308 5.392 252,164 +0.09(+1.73%)
Apr 01, 2008 5.153 5.424 5.116 5.300 296,932 +0.18(+3.51%)
Mar 31, 2008 5.146 5.230 4.991 5.120 359,060 +0.02(+0.30%)
Mar 28, 2008 5.098 5.293 5.098 5.105 187,752 +0.01(+0.13%)
Mar 27, 2008 5.221 5.254 5.063 5.098 423,928 -0.09(-1.73%)
Mar 26, 2008 5.013 5.254 5.013 5.188 546,356 +0.14(+2.82%)
Mar 25, 2008 4.995 5.116 4.991 5.046 927,343 +0.04(+0.88%)
Mar 24, 2008 4.978 5.118 4.976 5.002 1,072,155 +0.02(+0.48%)
Mar 21, 2008 5.046 5.201 4.886 4.978 897,193 +0.00(+0.00%)
Mar 20, 2008 5.046 5.201 4.886 4.978 897,193 +0.09(+1.75%)
Mar 19, 2008 4.903 5.055 4.849 4.893 325,712 +0.04(+0.86%)
Mar 18, 2008 4.816 4.987 4.685 4.851 386,926 +0.04(+0.73%)
Mar 17, 2008 4.685 4.956 4.542 4.816 354,948 +0.00(+0.00%)
Mar 14, 2008 4.787 5.144 4.787 4.816 442,201 -0.28(-5.46%)
Mar 13, 2008 4.836 5.144 4.704 5.094 710,806 +0.21(+4.35%)
Mar 12, 2008 4.805 4.987 4.750 4.882 238,916 +0.08(+1.59%)
Mar 11, 2008 4.485 4.809 4.477 4.805 547,726 +0.42(+9.70%)
Mar 10, 2008 4.356 4.455 4.315 4.380 283,228 +0.06(+1.32%)
Mar 07, 2008 4.433 4.461 4.212 4.323 352,664 -0.11(-2.47%)
Mar 06, 2008 4.558 4.717 4.433 4.433 213,791 -0.14(-3.11%)
Mar 05, 2008 4.363 4.579 4.275 4.575 259,473 +0.19(+4.24%)
Mar 04, 2008 4.312 4.450 4.223 4.389 208,766 +0.04(+1.01%)
Mar 03, 2008 4.225 4.354 4.177 4.345 241,200 +0.11(+2.69%)
Feb 29, 2008 4.299 4.400 4.166 4.231 486,055 -0.11(-2.57%)
Feb 28, 2008 4.393 4.450 4.249 4.343 376,026 -0.07(-1.54%)
Feb 27, 2008 4.356 4.512 4.332 4.411 224,755 +0.02(+0.50%)
Feb 26, 2008 4.490 4.569 4.380 4.389 264,041 -0.12(-2.76%)
Feb 25, 2008 4.474 4.520 4.288 4.514 201,000 +0.12(+2.69%)
Feb 22, 2008 4.286 4.422 4.199 4.396 229,597 +0.11(+2.50%)
Feb 21, 2008 4.358 4.420 4.256 4.288 382,814 -0.06(-1.41%)
Feb 20, 2008 4.142 4.354 4.142 4.350 184,098 +0.19(+4.58%)
Feb 19, 2008 4.177 4.218 4.157 4.159 197,345 +0.03(+0.69%)
Feb 18, 2008 4.137 4.168 4.013 4.131 0 +0.00(+0.00%)
Feb 15, 2008 4.137 4.168 4.013 4.131 278,203 -0.03(-0.68%)
Feb 14, 2008 4.284 4.396 4.144 4.159 265,868 -0.11(-2.56%)
Feb 13, 2008 4.161 4.308 4.091 4.269 201,457 +0.20(+4.90%)
Feb 12, 2008 4.028 4.120 4.026 4.069 130,650 +0.06(+1.42%)
Feb 11, 2008 3.940 4.015 3.879 4.013 120,143 +0.07(+1.72%)
Feb 08, 2008 3.964 4.019 3.932 3.945 166,195 -0.01(-0.22%)
Feb 07, 2008 3.953 4.021 3.899 3.953 186,382 -0.01(-0.17%)
Feb 06, 2008 3.978 4.080 3.831 3.960 530,824 +0.02(+0.50%)
Feb 05, 2008 3.886 3.967 3.851 3.940 434,892 -0.00(-0.11%)
Feb 04, 2008 3.809 3.973 3.759 3.945 379,160 +0.13(+3.44%)
Feb 01, 2008 3.614 3.870 3.614 3.813 423,014 +0.25(+6.87%)
Jan 31, 2008 3.421 3.640 3.402 3.568 267,696 +0.09(+2.64%)
Jan 30, 2008 3.430 3.632 3.378 3.476 356,775 +0.06(+1.79%)
Jan 29, 2008 3.492 3.492 3.382 3.415 212,421 -0.07(-1.89%)
Jan 28, 2008 3.284 3.498 3.229 3.481 378,703 +0.18(+5.30%)
Jan 25, 2008 3.446 3.465 3.281 3.305 607,569 -0.11(-3.08%)
Jan 24, 2008 3.454 3.509 3.380 3.411 375,505 -0.03(-0.83%)
Jan 23, 2008 3.152 3.470 3.108 3.439 406,112 +0.21(+6.44%)
Jan 22, 2008 3.032 3.321 2.896 3.231 629,040 +0.05(+1.72%)
Jan 21, 2008 3.176 3.251 3.027 3.176 0 +0.00(+0.00%)
Jan 18, 2008 3.176 3.251 3.027 3.176 436,262 -0.00(-0.07%)
Jan 17, 2008 3.270 3.312 3.176 3.179 354,948 -0.09(-2.75%)
Jan 16, 2008 3.305 3.305 3.115 3.268 522,601 -0.03(-0.80%)
Jan 15, 2008 3.231 3.334 3.231 3.295 369,566 +0.01(+0.33%)
Jan 14, 2008 3.310 3.415 3.179 3.284 324,341 +0.00(+0.07%)
Jan 11, 2008 3.264 3.404 3.264 3.281 181,357 -0.01(-0.20%)
Jan 10, 2008 3.143 3.343 3.108 3.288 224,755 +0.10(+3.16%)
Jan 09, 2008 3.104 3.262 3.067 3.187 281,400 +0.09(+2.97%)
Jan 08, 2008 3.273 3.358 3.095 3.095 291,907 -0.19(-5.86%)
Jan 07, 2008 3.305 3.321 3.091 3.288 717,206 +0.02(+0.47%)
Jan 04, 2008 3.316 3.338 3.141 3.273 384,185 -0.11(-3.17%)
Jan 03, 2008 3.378 3.457 3.319 3.380 242,114 -0.01(-0.39%)
Jan 02, 2008 3.476 3.494 3.354 3.393 323,373 -0.10(-2.76%)
Jan 01, 2008 3.498 3.586 3.459 3.489 0 +0.00(+0.00%)
Dec 31, 2007 3.498 3.586 3.459 3.489 214,705 -0.06(-1.73%)
Dec 28, 2007 3.601 3.675 3.546 3.551 205,568 +0.00(+0.12%)
Dec 27, 2007 3.785 3.809 3.494 3.546 335,762 -0.24(-6.30%)
Dec 26, 2007 3.783 3.848 3.759 3.785 273,634 -0.04(-0.92%)
Dec 24, 2007 3.675 3.820 3.619 3.820 92,277 +0.20(+5.57%)
Dec 21, 2007 3.614 3.776 3.614 3.619 462,758 +0.08(+2.29%)
Dec 20, 2007 3.689 3.728 3.481 3.538 382,357 -0.11(-2.88%)
Dec 19, 2007 3.529 3.660 3.481 3.643 256,275 +0.13(+3.74%)
Dec 18, 2007 3.667 3.667 3.502 3.511 497,476 -0.08(-2.25%)
Dec 17, 2007 3.842 3.905 3.568 3.592 413,878 -0.26(-6.87%)
Dec 14, 2007 3.940 4.010 3.835 3.857 274,091 -0.16(-3.93%)
Dec 13, 2007 3.940 4.034 3.868 4.015 253,077 +0.02(+0.55%)
Dec 12, 2007 4.096 4.139 3.910 3.993 255,818 +0.04(+0.94%)
Dec 11, 2007 4.363 4.382 3.956 3.956 457,733 -0.38(-8.78%)
Dec 10, 2007 4.102 4.350 4.072 4.337 268,609 +0.24(+5.94%)
Dec 07, 2007 4.129 4.129 4.030 4.094 151,207 +0.04(+0.92%)
Dec 06, 2007 3.940 4.067 3.923 4.056 191,407 +0.08(+2.09%)
Dec 05, 2007 3.936 3.995 3.853 3.973 205,203 +0.09(+2.25%)
Dec 04, 2007 3.967 4.109 3.859 3.886 290,993 -0.15(-3.74%)
Dec 03, 2007 3.984 4.069 3.897 4.037 419,817 +0.03(+0.66%)
Nov 30, 2007 4.214 4.382 3.984 4.010 418,903 -0.12(-2.97%)
Nov 29, 2007 4.284 4.404 4.133 4.133 251,707 -0.15(-3.53%)
Nov 28, 2007 4.164 4.337 4.164 4.284 245,768 +0.16(+3.99%)
Nov 27, 2007 4.050 4.236 3.999 4.120 319,316 +0.06(+1.51%)
Nov 26, 2007 4.321 4.354 4.052 4.059 347,182 -0.30(-6.83%)
Nov 23, 2007 4.231 4.442 4.157 4.356 183,184 +0.11(+2.58%)
Nov 21, 2007 4.387 4.525 4.137 4.247 386,926 -0.18(-4.15%)
Nov 20, 2007 4.400 4.523 4.352 4.431 264,041 +0.00(+0.05%)
Nov 19, 2007 4.470 4.503 4.372 4.428 278,659 -0.16(-3.48%)
Nov 16, 2007 4.647 4.724 4.551 4.588 268,609 -0.06(-1.27%)
Nov 15, 2007 4.847 4.847 4.564 4.647 363,628 -0.20(-4.11%)
Nov 14, 2007 4.945 5.015 4.816 4.847 217,446 -0.11(-2.12%)
Nov 13, 2007 4.895 4.989 4.840 4.952 326,625 +0.06(+1.21%)
Nov 12, 2007 4.947 5.127 4.877 4.893 341,253 -0.13(-2.53%)
Nov 09, 2007 4.960 5.090 4.838 5.019 441,287 -0.04(-0.78%)
Nov 08, 2007 5.144 5.192 4.897 5.059 377,789 -0.03(-0.64%)
Nov 07, 2007 5.017 5.357 5.017 5.092 269,158 -0.24(-4.44%)
Nov 06, 2007 5.258 5.361 5.157 5.328 335,305 +0.02(+0.29%)
Nov 05, 2007 5.398 5.429 5.291 5.313 216,303 -0.15(-2.76%)
Nov 02, 2007 5.495 5.534 5.407 5.464 242,114 -0.11(-1.96%)
Nov 01, 2007 5.801 5.856 5.530 5.573 379,160 -0.27(-4.61%)
Oct 31, 2007 5.838 5.884 5.770 5.843 325,255 +0.06(+1.10%)
Oct 30, 2007 5.764 5.875 5.724 5.779 304,241 -0.02(-0.38%)
Oct 29, 2007 5.692 5.847 5.639 5.801 688,883 +0.12(+2.16%)
Oct 26, 2007 5.481 5.700 5.411 5.678 805,829 +0.25(+4.64%)
Oct 25, 2007 5.435 5.519 5.282 5.427 615,335 -0.01(-0.16%)
Oct 24, 2007 5.473 5.525 5.236 5.435 632,694 +0.06(+1.06%)
Oct 23, 2007 5.035 5.453 4.958 5.378 1,012,768 +0.34(+6.73%)
Oct 22, 2007 5.190 5.516 4.952 5.039 1,119,664 -0.15(-2.87%)
Oct 19, 2007 5.041 5.190 4.888 5.188 1,465,933 +0.12(+2.38%)
Oct 18, 2007 4.947 5.094 4.853 5.068 458,189 +0.14(+2.89%)
Oct 17, 2007 5.035 5.107 4.871 4.925 723,601 -0.02(-0.35%)
Oct 16, 2007 5.002 5.157 4.925 4.943 1,483,292 -0.13(-2.59%)
Oct 15, 2007 5.079 5.260 4.949 5.074 1,681,095 -0.04(-0.73%)
Oct 12, 2007 5.068 5.328 5.063 5.111 1,132,912 +0.06(+1.17%)
Oct 11, 2007 5.304 5.304 4.998 5.052 609,853 -0.14(-2.74%)
Oct 10, 2007 5.164 5.230 5.074 5.195 201,000 +0.06(+1.19%)
Oct 09, 2007 5.090 5.273 5.090 5.133 217,902 +0.00(+0.04%)
Oct 08, 2007 5.192 5.216 5.046 5.131 257,189 -0.14(-2.58%)
Oct 05, 2007 5.333 5.346 5.109 5.267 341,700 +0.02(+0.42%)
Oct 04, 2007 5.287 5.339 5.129 5.245 169,936 -0.04(-0.75%)
Oct 03, 2007 5.495 5.551 5.144 5.284 306,525 -0.22(-4.05%)
Oct 02, 2007 5.440 5.530 5.416 5.508 189,580 +0.11(+1.99%)
Oct 01, 2007 5.197 5.422 5.065 5.400 318,859 +0.20(+3.87%)
Sep 28, 2007 5.462 5.678 5.199 5.199 291,450 -0.30(-5.49%)
Sep 27, 2007 5.313 5.514 5.254 5.501 353,578 +0.17(+3.16%)
Sep 26, 2007 5.298 5.414 5.157 5.333 367,282 +0.01(+0.12%)
Sep 25, 2007 5.354 5.477 5.094 5.326 523,058 -0.07(-1.38%)
Sep 24, 2007 5.604 5.687 5.284 5.400 381,444 -0.11(-1.91%)
Sep 21, 2007 5.411 5.637 5.383 5.505 417,076 +0.09(+1.74%)
Sep 20, 2007 5.232 5.424 5.142 5.411 371,394 +0.14(+2.62%)
Sep 19, 2007 5.155 5.363 5.048 5.273 382,357 +0.15(+2.90%)
Sep 18, 2007 4.875 5.168 4.794 5.125 351,750 +0.25(+5.12%)
Sep 17, 2007 4.917 5.039 4.781 4.875 338,960 -0.05(-0.93%)
Sep 14, 2007 4.833 4.980 4.733 4.921 194,605 +0.02(+0.49%)
Sep 13, 2007 4.803 4.963 4.663 4.897 283,228 +0.13(+2.66%)
Sep 12, 2007 5.055 5.055 4.750 4.770 367,739 -0.18(-3.71%)
Sep 11, 2007 4.787 4.976 4.746 4.954 271,807 +0.17(+3.48%)
Sep 10, 2007 4.763 4.798 4.593 4.787 314,291 -0.07(-1.49%)
Sep 07, 2007 5.035 5.035 4.726 4.860 307,439 -0.23(-4.52%)
Sep 06, 2007 5.006 5.212 4.805 5.090 578,333 +0.08(+1.66%)
Sep 05, 2007 5.177 5.197 4.818 5.006 388,753 -0.23(-4.31%)
Sep 04, 2007 5.230 5.453 5.140 5.232 384,641 +0.09(+1.70%)
Aug 31, 2007 5.035 5.236 4.868 5.144 530,824 +0.15(+2.93%)
Aug 30, 2007 4.608 5.022 4.608 4.998 446,312 +0.33(+7.18%)
Aug 29, 2007 4.584 4.704 4.404 4.663 375,505 +0.21(+4.62%)
Aug 28, 2007 4.485 4.630 4.365 4.457 422,101 -0.11(-2.35%)
Aug 27, 2007 4.634 4.763 4.507 4.564 397,889 -0.14(-2.93%)
Aug 24, 2007 4.411 4.702 4.339 4.702 344,441 +0.28(+6.28%)
Aug 23, 2007 4.343 4.575 4.210 4.424 359,060 +0.18(+4.34%)
Aug 22, 2007 4.328 4.339 4.164 4.240 383,728 -0.06(-1.48%)
Aug 21, 2007 4.433 4.501 4.225 4.304 410,680 -0.13(-2.96%)
Aug 20, 2007 4.479 4.553 4.236 4.435 582,444 -0.06(-1.36%)
Aug 17, 2007 4.549 4.816 4.341 4.496 1,184,532 -0.03(-0.68%)
Aug 16, 2007 3.934 4.555 3.934 4.527 726,799 +0.53(+13.38%)
Aug 15, 2007 4.166 4.264 3.982 3.993 386,926 -0.16(-3.90%)
Aug 14, 2007 4.280 4.571 4.067 4.155 909,527 -0.17(-4.00%)
Aug 13, 2007 4.750 4.750 4.225 4.328 792,124 -0.25(-5.41%)
Aug 10, 2007 4.693 4.838 4.048 4.575 974,395 -0.24(-4.96%)
Aug 09, 2007 4.339 5.024 3.227 4.814 1,496,540 +0.13(+2.85%)
Aug 08, 2007 3.745 4.720 3.699 4.680 1,343,505 +0.99(+26.96%)
Aug 07, 2007 3.577 3.905 3.524 3.686 645,942 +0.07(+1.81%)
Aug 06, 2007 3.336 3.667 3.238 3.621 444,485 +0.27(+7.96%)
Aug 03, 2007 3.437 3.708 3.340 3.354 350,380 -0.35(-9.56%)
Aug 02, 2007 3.483 3.713 3.441 3.708 331,194 +0.19(+5.55%)
Aug 01, 2007 3.397 3.573 3.397 3.513 292,364 -0.08(-2.19%)
Jul 31, 2007 3.658 3.664 3.467 3.592 371,394 -0.03(-0.73%)
Jul 30, 2007 3.448 3.699 3.395 3.619 215,161 +0.12(+3.31%)
Jul 27, 2007 3.656 3.656 3.384 3.502 382,357 -0.18(-4.76%)
Jul 26, 2007 3.765 3.875 3.632 3.678 537,219 -0.23(-5.99%)
Jul 25, 2007 3.914 3.956 3.851 3.912 346,269 +0.02(+0.51%)
Jul 24, 2007 3.921 3.967 3.807 3.892 326,625 -0.10(-2.47%)
Jul 23, 2007 3.951 4.017 3.927 3.991 234,348 +0.04(+0.89%)
Jul 20, 2007 3.964 3.984 3.892 3.956 326,625 -0.04(-0.99%)
Jul 19, 2007 4.266 4.266 3.949 3.995 564,172 -0.16(-3.90%)
Jul 18, 2007 4.146 4.168 3.973 4.157 351,750 +0.01(+0.32%)
Jul 17, 2007 4.104 4.223 4.098 4.144 333,478 +0.06(+1.39%)
Jul 16, 2007 3.969 4.100 3.846 4.087 538,590 +0.10(+2.47%)
Jul 13, 2007 3.949 4.043 3.875 3.988 318,403 +0.03(+0.66%)
Jul 12, 2007 3.969 4.089 3.879 3.962 370,480 +0.04(+0.89%)
Jul 11, 2007 3.938 4.028 3.881 3.927 492,908 +0.08(+1.99%)
Jul 10, 2007 4.474 4.474 3.837 3.851 923,232 -0.67(-14.90%)
Jul 09, 2007 3.667 4.542 3.658 4.525 1,674,243 +0.87(+23.77%)
Jul 06, 2007 3.592 3.695 3.564 3.656 413,878 +0.07(+1.95%)
Jul 05, 2007 3.513 3.597 3.476 3.586 238,002 +0.07(+2.12%)
Jul 03, 2007 3.529 3.546 3.496 3.511 145,268 -0.03(-0.93%)
Jul 02, 2007 3.590 3.590 3.474 3.544 607,569 -0.02(-0.67%)
Jun 29, 2007 3.448 3.577 3.373 3.568 946,529 +0.15(+4.42%)
Jun 28, 2007 3.316 3.612 3.316 3.417 533,565 +0.08(+2.50%)
Jun 27, 2007 3.400 3.406 3.270 3.334 823,188 -0.09(-2.50%)
Jun 26, 2007 3.524 3.557 3.338 3.419 492,908 -0.09(-2.68%)
Jun 25, 2007 3.446 3.579 3.446 3.513 885,772 +0.07(+1.90%)
Jun 22, 2007 3.594 3.634 3.439 3.448 2,430,279 -0.19(-5.12%)
Jun 21, 2007 3.590 3.664 3.498 3.634 338,046 +0.10(+2.72%)
Jun 20, 2007 3.535 3.579 3.496 3.538 265,868 -0.04(-0.98%)
Jun 19, 2007 3.546 3.625 3.507 3.573 376,419 +0.01(+0.25%)
Jun 18, 2007 3.524 3.662 3.524 3.564 489,710 -0.00(-0.06%)
Jun 15, 2007 3.474 3.566 3.411 3.566 860,190 +0.19(+5.78%)
Jun 14, 2007 3.376 3.402 3.327 3.371 385,098 -0.01(-0.26%)
Jun 13, 2007 3.349 3.424 3.284 3.380 270,437 +0.06(+1.91%)
Jun 12, 2007 3.303 3.327 3.284 3.316 279,116 +0.03(+0.93%)
Jun 11, 2007 3.279 3.312 3.279 3.286 159,886 -0.02(-0.46%)
Jun 08, 2007 3.312 3.312 3.233 3.301 215,161 -0.00(-0.07%)
Jun 07, 2007 3.338 3.347 3.198 3.303 417,532 -0.04(-1.05%)
Jun 06, 2007 3.391 3.415 3.270 3.338 599,347 -0.11(-3.11%)
Jun 05, 2007 3.415 3.463 3.415 3.446 198,716 +0.01(+0.32%)
Jun 04, 2007 3.376 3.443 3.347 3.435 307,896 +0.05(+1.62%)
Jun 01, 2007 3.371 3.417 3.343 3.380 462,301 +0.02(+0.46%)
May 31, 2007 3.330 3.393 3.330 3.365 269,980 +0.04(+1.05%)
May 30, 2007 3.279 3.376 3.220 3.330 388,296 +0.03(+0.86%)
May 29, 2007 3.354 3.360 3.270 3.301 327,082 -0.09(-2.52%)
May 25, 2007 3.332 3.391 3.301 3.386 159,886 +0.09(+2.65%)
May 24, 2007 3.305 3.340 3.270 3.299 352,207 -0.03(-0.99%)
May 23, 2007 3.437 3.437 3.268 3.332 396,976 -0.07(-2.12%)
May 22, 2007 3.349 3.417 3.262 3.404 533,108 +0.02(+0.71%)
May 21, 2007 3.327 3.380 3.233 3.380 513,465 +0.04(+1.05%)
May 18, 2007 3.330 3.349 3.240 3.345 429,867 +0.06(+1.80%)
May 17, 2007 3.476 3.325 2.776 3.286 1,410,612 -0.08(-2.34%)
May 16, 2007 3.432 3.542 3.310 3.365 934,195 -0.07(-1.98%)
May 15, 2007 3.489 3.540 3.413 3.432 227,039 -0.06(-1.82%)
May 14, 2007 3.568 3.654 3.358 3.496 844,659 -0.10(-2.68%)
May 11, 2007 3.575 3.680 3.531 3.592 300,130 +0.00(+0.06%)
May 10, 2007 3.671 3.673 3.553 3.590 210,593 -0.13(-3.42%)
May 09, 2007 3.765 3.776 3.601 3.717 363,628 +0.01(+0.18%)
May 08, 2007 3.735 3.809 3.619 3.710 330,737 +0.01(+0.36%)
May 07, 2007 3.745 3.748 3.649 3.697 375,048 +0.05(+1.32%)
May 04, 2007 3.612 3.667 3.527 3.649 330,737 +0.04(+1.09%)
May 03, 2007 3.564 3.640 3.476 3.610 514,835 +0.05(+1.29%)
May 02, 2007 3.535 3.612 3.349 3.564 815,879 +0.03(+0.81%)
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.