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: 6:30 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 28, 2017 12.16 12.20 11.47 11.81 14,757 -0.39(-3.21%)
Apr 27, 2017 12.62 12.73 12.05 12.20 23,469 -0.39(-3.11%)
Apr 26, 2017 12.52 12.77 12.30 12.59 32,072 +0.11(+0.85%)
Apr 25, 2017 12.05 12.77 11.97 12.48 92,532 +0.43(+3.54%)
Apr 24, 2017 11.81 12.27 11.77 12.05 37,940 +0.28(+2.42%)
Apr 21, 2017 11.70 11.84 11.52 11.77 27,365 +0.07(+0.61%)
Apr 20, 2017 11.59 11.77 11.41 11.70 21,604 +0.11(+0.92%)
Apr 19, 2017 11.59 11.70 11.38 11.59 21,172 +0.14(+1.24%)
Apr 18, 2017 11.24 11.56 11.20 11.45 20,828 +0.18(+1.58%)
Apr 17, 2017 10.67 11.34 10.67 11.27 18,760 +0.60(+5.67%)
Apr 13, 2017 11.09 11.13 10.60 10.67 16,442 -0.43(-3.85%)
Apr 12, 2017 11.66 11.66 11.06 11.09 11,300 -0.60(-5.17%)
Apr 11, 2017 11.63 11.81 11.54 11.70 21,981 +0.04(+0.30%)
Apr 10, 2017 11.49 11.74 11.45 11.66 21,631 +0.32(+2.82%)
Apr 07, 2017 11.41 11.56 11.13 11.34 11,345 +0.04(+0.31%)
Apr 06, 2017 10.95 11.38 10.81 11.31 20,436 +0.39(+3.58%)
Apr 05, 2017 11.59 11.73 10.85 10.92 12,273 -0.53(-4.66%)
Apr 04, 2017 11.31 11.52 11.23 11.45 9,223 +0.18(+1.58%)
Apr 03, 2017 11.66 11.84 11.02 11.27 44,782 -0.39(-3.35%)
Mar 31, 2017 11.63 11.73 11.56 11.66 29,638 +0.04(+0.31%)
Mar 30, 2017 11.66 11.80 11.49 11.63 47,941 -0.04(-0.31%)
Mar 29, 2017 11.59 11.81 11.45 11.66 36,976 +0.04(+0.31%)
Mar 28, 2017 11.52 11.73 11.45 11.63 23,303 +0.04(+0.31%)
Mar 27, 2017 11.59 11.73 11.45 11.59 11,776 -0.28(-2.39%)
Mar 24, 2017 11.81 12.09 11.77 11.88 14,725 +0.07(+0.60%)
Mar 23, 2017 11.56 11.91 11.49 11.81 21,601 +0.11(+0.91%)
Mar 22, 2017 11.70 11.84 11.49 11.70 13,773 -0.04(-0.30%)
Mar 21, 2017 12.27 12.55 11.41 11.73 28,043 -0.53(-4.35%)
Mar 20, 2017 12.05 12.45 12.02 12.27 30,806 +0.18(+1.47%)
Mar 17, 2017 12.02 12.29 11.81 12.09 41,322 -0.11(-0.87%)
Mar 16, 2017 12.05 12.30 11.88 12.20 34,688 +0.14(+1.18%)
Mar 15, 2017 12.09 12.23 11.79 12.05 22,521 -0.04(-0.29%)
Mar 14, 2017 11.91 12.41 11.82 12.09 35,835 +0.07(+0.59%)
Mar 13, 2017 11.13 12.59 10.69 12.02 71,669 +0.96(+8.68%)
Mar 10, 2017 11.45 11.70 10.90 11.06 8,122 -0.18(-1.58%)
Mar 09, 2017 10.95 11.59 10.95 11.24 16,454 +1.03(+10.11%)
Mar 08, 2017 10.89 10.99 10.24 10.21 12,910 -0.69(-6.33%)
Mar 07, 2017 10.53 10.96 10.47 10.89 33,791 +0.23(+2.15%)
Mar 06, 2017 10.73 10.76 10.44 10.66 10,654 -0.07(-0.61%)
Mar 03, 2017 10.73 10.89 10.70 10.73 10,303 +0.00(+0.00%)
Mar 02, 2017 11.16 11.16 10.73 10.73 21,736 -0.39(-3.54%)
Mar 01, 2017 11.32 11.42 11.06 11.12 13,465 +0.20(+1.80%)
Feb 28, 2017 10.83 11.09 10.50 10.93 29,315 +0.13(+1.22%)
Feb 27, 2017 10.70 11.16 10.66 10.80 15,344 +0.03(+0.30%)
Feb 24, 2017 10.83 10.99 10.66 10.76 9,521 -0.07(-0.61%)
Feb 23, 2017 12.31 12.50 10.76 10.83 70,140 -1.44(-11.76%)
Feb 22, 2017 12.50 12.50 11.78 12.27 48,024 +0.13(+1.08%)
Feb 21, 2017 11.16 12.83 11.16 12.14 121,366 +1.05(+9.47%)
Feb 17, 2017 11.09 11.09 11.09 0 +0.10(+0.90%)
Feb 16, 2017 10.83 11.35 10.70 10.99 34,631 +0.13(+1.21%)
Feb 15, 2017 10.80 10.92 10.68 10.86 11,940 +0.07(+0.61%)
Feb 14, 2017 10.66 10.86 10.66 10.80 23,659 +0.07(+0.61%)
Feb 13, 2017 10.70 11.06 10.50 10.73 20,894 +0.13(+1.24%)
Feb 10, 2017 10.37 10.83 10.37 10.60 20,265 +0.20(+1.89%)
Feb 09, 2017 9.943 10.50 9.877 10.40 19,354 +0.53(+5.32%)
Feb 08, 2017 10.01 10.21 9.681 9.877 19,939 -0.10(-0.99%)
Feb 07, 2017 10.11 10.34 9.910 9.976 19,281 -0.10(-0.98%)
Feb 06, 2017 10.44 10.44 10.04 10.07 13,671 -0.59(-5.54%)
Feb 03, 2017 10.89 10.95 10.50 10.66 13,411 +0.00(+0.00%)
Feb 02, 2017 10.83 10.93 10.60 10.66 10,731 -0.13(-1.22%)
Feb 01, 2017 10.21 11.03 10.21 10.80 15,791 +0.59(+5.79%)
Jan 31, 2017 10.47 10.86 10.17 10.21 42,599 -0.53(-4.89%)
Jan 30, 2017 11.42 11.42 10.70 10.73 16,381 -0.82(-7.10%)
Jan 27, 2017 11.39 11.68 11.32 11.55 17,801 +0.36(+3.23%)
Jan 26, 2017 11.42 11.42 10.83 11.19 9,602 -0.20(-1.73%)
Jan 25, 2017 11.62 11.65 11.32 11.39 11,801 +0.00(+0.00%)
Jan 24, 2017 10.73 11.61 10.73 11.39 22,718 +0.75(+7.10%)
Jan 23, 2017 10.66 11.22 9.845 10.63 30,318 -0.49(-4.43%)
Jan 20, 2017 11.29 11.55 11.03 11.12 22,585 -0.10(-0.88%)
Jan 19, 2017 11.62 11.81 10.93 11.22 24,768 -0.36(-3.12%)
Jan 18, 2017 11.72 11.85 11.49 11.58 12,051 -0.10(-0.84%)
Jan 17, 2017 12.31 12.31 11.59 11.68 15,104 -0.53(-4.30%)
Jan 13, 2017 12.21 12.21 12.21 0 -0.03(-0.27%)
Jan 12, 2017 12.87 12.87 12.01 12.24 13,374 -0.46(-3.62%)
Jan 11, 2017 12.54 12.73 12.25 12.70 18,835 +0.36(+2.93%)
Jan 10, 2017 12.17 12.47 12.04 12.34 16,125 +0.20(+1.62%)
Jan 09, 2017 12.63 12.63 11.91 12.14 18,295 -0.49(-3.90%)
Jan 06, 2017 12.80 12.80 12.27 12.63 34,120 -0.10(-0.77%)
Jan 05, 2017 13.19 13.22 12.50 12.73 29,915 -0.49(-3.72%)
Jan 04, 2017 11.75 13.45 11.65 13.22 125,150 +1.58(+13.52%)
Jan 03, 2017 11.65 11.75 11.29 11.65 23,530 +0.30(+2.60%)
Dec 30, 2016 11.35 11.35 11.35 0 -0.46(-3.89%)
Dec 29, 2016 12.44 12.44 11.52 11.81 36,279 -0.39(-3.23%)
Dec 28, 2016 11.94 12.31 11.75 12.21 25,674 +0.36(+3.05%)
Dec 27, 2016 11.72 11.91 11.29 11.85 27,344 +0.30(+2.56%)
Dec 23, 2016 11.55 11.55 11.55 0 +0.00(+0.00%)
Dec 22, 2016 11.88 12.21 11.49 11.55 34,902 -0.39(-3.30%)
Dec 21, 2016 11.75 12.47 11.45 11.94 74,030 +0.36(+3.12%)
Dec 20, 2016 10.83 11.74 10.73 11.58 74,359 +0.89(+8.28%)
Dec 19, 2016 10.11 10.80 10.11 10.70 52,025 +0.49(+4.82%)
Dec 16, 2016 10.17 10.34 9.976 10.21 437,567 +0.07(+0.65%)
Dec 15, 2016 9.812 10.24 9.615 10.14 74,131 +0.59(+6.19%)
Dec 14, 2016 9.517 9.746 9.287 9.549 30,545 -0.10(-1.02%)
Dec 13, 2016 9.713 9.812 9.451 9.648 17,800 -0.07(-0.68%)
Dec 12, 2016 10.11 10.11 9.549 9.713 42,112 -0.46(-4.52%)
Dec 09, 2016 10.47 10.63 10.01 10.17 61,327 -0.13(-1.27%)
Dec 08, 2016 9.648 10.40 9.648 10.30 130,441 +0.72(+7.53%)
Dec 07, 2016 9.681 9.812 9.517 9.582 37,983 -0.10(-1.02%)
Dec 06, 2016 9.681 9.845 9.418 9.681 57,726 +0.00(+0.00%)
Dec 05, 2016 9.287 9.812 9.287 9.681 29,478 +0.26(+2.79%)
Dec 02, 2016 9.877 9.976 9.254 9.418 37,456 -0.46(-4.65%)
Dec 01, 2016 10.14 10.30 9.845 9.877 47,265 +0.49(+5.24%)
Nov 30, 2016 9.052 9.506 8.961 9.385 47,284 +0.45(+5.08%)
Nov 29, 2016 8.871 9.022 8.749 8.931 22,204 +0.12(+1.37%)
Nov 28, 2016 8.840 8.961 8.565 8.810 41,580 -0.09(-1.02%)
Nov 25, 2016 9.264 9.264 8.810 8.901 20,285 -0.15(-1.67%)
Nov 23, 2016 9.052 9.052 9.052 0 +0.61(+7.17%)
Nov 22, 2016 8.416 8.628 8.273 8.447 40,747 +0.09(+1.09%)
Nov 21, 2016 8.023 8.477 7.993 8.356 26,841 +0.42(+5.34%)
Nov 18, 2016 8.265 8.673 7.781 7.932 72,042 -0.33(-4.03%)
Nov 17, 2016 8.235 8.807 8.083 8.265 53,078 +0.06(+0.74%)
Nov 16, 2016 8.023 8.326 7.690 8.205 59,127 +0.36(+4.63%)
Nov 15, 2016 7.569 8.083 7.429 7.841 75,081 +0.45(+6.15%)
Nov 14, 2016 7.266 7.811 7.024 7.387 271,043 +0.12(+1.67%)
Nov 11, 2016 7.387 7.387 6.994 7.266 125,790 -0.03(-0.41%)
Nov 10, 2016 6.872 7.538 6.782 7.296 257,031 +0.45(+6.64%)
Nov 09, 2016 6.660 6.721 6.358 6.842 89,953 -0.12(-1.74%)
Nov 08, 2016 6.358 7.266 6.176 6.963 184,755 +0.67(+10.58%)
Nov 07, 2016 6.206 6.388 6.116 6.297 31,084 +0.21(+3.48%)
Nov 04, 2016 5.934 6.237 5.934 6.085 11,101 +0.15(+2.55%)
Nov 03, 2016 5.631 5.994 5.631 5.934 14,852 +0.30(+5.38%)
Nov 02, 2016 5.783 6.025 5.571 5.631 13,416 -0.18(-3.13%)
Nov 01, 2016 5.843 6.025 5.601 5.813 18,827 -0.12(-2.04%)
Oct 31, 2016 6.297 6.297 5.873 5.934 19,383 -0.27(-4.39%)
Oct 28, 2016 6.146 6.388 6.146 6.206 41,675 +0.06(+0.99%)
Oct 27, 2016 6.146 6.206 6.055 6.146 11,896 +0.00(+0.00%)
Oct 26, 2016 6.116 6.327 6.085 6.146 6,564 +0.03(+0.49%)
Oct 25, 2016 6.358 6.358 6.025 6.116 5,314 -0.15(-2.42%)
Oct 24, 2016 6.388 6.449 6.237 6.267 5,453 -0.06(-0.96%)
Oct 21, 2016 6.267 6.449 6.267 6.327 9,660 -0.09(-1.42%)
Oct 20, 2016 6.176 6.449 6.055 6.418 37,573 +0.33(+5.47%)
Oct 19, 2016 6.509 6.570 6.055 6.085 48,578 -0.33(-5.19%)
Oct 18, 2016 6.358 6.660 6.297 6.418 7,385 +0.06(+0.95%)
Oct 17, 2016 6.146 6.509 5.994 6.358 6,912 +0.03(+0.48%)
Oct 14, 2016 6.267 6.388 5.934 6.327 26,172 -0.03(-0.48%)
Oct 13, 2016 6.388 6.509 6.206 6.358 15,327 -0.12(-1.87%)
Oct 12, 2016 6.479 6.660 6.388 6.479 8,856 +0.00(+0.00%)
Oct 11, 2016 6.691 6.691 6.358 6.479 9,804 -0.18(-2.73%)
Oct 10, 2016 6.691 6.736 6.358 6.660 19,357 +0.03(+0.46%)
Oct 07, 2016 6.600 6.691 6.146 6.630 11,469 -0.12(-1.79%)
Oct 06, 2016 6.812 6.812 6.600 6.751 6,715 -0.06(-0.89%)
Oct 05, 2016 6.812 6.903 6.721 6.812 33,216 +0.03(+0.45%)
Oct 04, 2016 7.115 7.115 6.691 6.782 5,956 -0.15(-2.18%)
Oct 03, 2016 6.872 7.115 6.237 6.933 57,236 -0.03(-0.43%)
Sep 30, 2016 6.782 7.054 6.718 6.963 22,339 +0.12(+1.77%)
Sep 29, 2016 6.963 7.054 6.782 6.842 8,902 -0.15(-2.16%)
Sep 28, 2016 7.054 7.054 6.872 6.994 21,826 -0.03(-0.43%)
Sep 27, 2016 6.662 7.205 6.570 7.024 5,439 +0.12(+1.75%)
Sep 26, 2016 7.054 7.084 6.691 6.903 16,546 -0.21(-2.98%)
Sep 23, 2016 7.205 7.205 6.842 7.115 20,329 -0.03(-0.42%)
Sep 22, 2016 7.266 7.369 7.054 7.145 10,051 +0.03(+0.43%)
Sep 21, 2016 7.054 7.175 6.994 7.115 6,262 +0.15(+2.17%)
Sep 20, 2016 7.266 7.266 6.963 6.963 5,692 -0.15(-2.13%)
Sep 19, 2016 7.145 7.296 6.842 7.115 20,468 +0.06(+0.86%)
Sep 16, 2016 7.296 7.296 7.024 7.054 24,019 -0.18(-2.51%)
Sep 15, 2016 7.115 7.357 6.994 7.236 19,335 +0.09(+1.27%)
Sep 14, 2016 6.994 7.354 6.812 7.145 15,919 +0.18(+2.61%)
Sep 13, 2016 7.629 7.629 6.476 6.963 50,952 -0.73(-9.45%)
Sep 12, 2016 7.266 7.872 7.266 7.690 28,598 +0.27(+3.67%)
Sep 09, 2016 7.872 7.932 7.054 7.417 26,744 -0.48(-6.13%)
Sep 08, 2016 8.174 8.174 7.811 7.902 14,934 -0.12(-1.51%)
Sep 07, 2016 8.477 8.477 7.872 8.023 25,992 -0.45(-5.36%)
Sep 06, 2016 8.386 8.901 7.962 8.477 107,317 +0.12(+1.45%)
Sep 02, 2016 7.902 8.356 8.356 8.356 67,019 +0.61(+7.81%)
Sep 01, 2016 7.872 7.932 7.448 7.750 17,134 +0.76(+10.82%)
Aug 31, 2016 6.994 7.131 6.804 6.994 45,093 -0.14(-1.92%)
Aug 30, 2016 7.076 7.460 6.994 7.131 53,951 +0.14(+1.96%)
Aug 29, 2016 6.802 7.268 6.720 6.994 69,806 +0.38(+5.81%)
Aug 26, 2016 6.198 7.103 6.198 6.610 86,031 +0.41(+6.64%)
Aug 25, 2016 6.034 6.418 6.034 6.198 45,156 +0.03(+0.44%)
Aug 24, 2016 6.198 6.610 6.061 6.171 105,366 +0.00(+0.00%)
Aug 23, 2016 5.513 6.500 5.485 6.171 266,190 +0.66(+11.94%)
Aug 22, 2016 5.567 5.567 5.399 5.513 36,159 +0.08(+1.52%)
Aug 19, 2016 5.458 5.513 5.266 5.430 18,831 -0.05(-1.00%)
Aug 18, 2016 5.540 5.622 5.430 5.485 33,161 +0.11(+2.04%)
Aug 17, 2016 5.348 5.540 5.348 5.375 22,301 +0.00(+0.00%)
Aug 16, 2016 5.430 5.622 5.348 5.375 28,091 -0.03(-0.51%)
Aug 15, 2016 5.268 5.513 4.857 5.403 32,209 +0.08(+1.55%)
Aug 12, 2016 5.513 5.513 5.263 5.321 9,621 -0.16(-3.00%)
Aug 11, 2016 5.074 5.622 5.074 5.485 46,927 +0.33(+6.38%)
Aug 10, 2016 5.595 5.595 5.129 5.156 29,319 -0.30(-5.53%)
Aug 09, 2016 5.622 5.622 5.321 5.458 21,000 -0.08(-1.49%)
Aug 08, 2016 5.183 5.622 5.156 5.540 27,712 +0.36(+6.88%)
Aug 05, 2016 5.101 5.403 5.101 5.183 37,941 +0.08(+1.61%)
Aug 04, 2016 4.937 5.293 4.937 5.101 18,298 +0.19(+3.91%)
Aug 03, 2016 4.799 4.991 4.772 4.909 10,508 +0.00(+0.00%)
Aug 02, 2016 4.991 5.019 4.539 4.909 24,264 -0.14(-2.72%)
Aug 01, 2016 5.019 5.101 4.882 5.046 10,398 -0.05(-1.08%)
Jul 29, 2016 5.293 5.430 4.964 5.101 13,401 -0.38(-7.00%)
Jul 28, 2016 5.513 5.622 5.403 5.485 6,279 +0.00(+0.00%)
Jul 27, 2016 5.430 5.513 5.321 5.485 13,469 +0.00(+0.00%)
Jul 26, 2016 5.183 5.485 5.156 5.485 19,036 +0.22(+4.17%)
Jul 25, 2016 5.321 5.348 5.129 5.266 4,580 -0.16(-3.03%)
Jul 22, 2016 5.321 5.403 5.321 5.430 3,384 +0.14(+2.59%)
Jul 21, 2016 5.293 5.375 5.212 5.293 4,715 +0.08(+1.58%)
Jul 20, 2016 5.129 5.238 5.046 5.211 1,674 +0.00(+0.00%)
Jul 19, 2016 5.485 5.567 5.156 5.211 28,628 -0.27(-5.00%)
Jul 18, 2016 5.321 5.485 5.208 5.485 14,484 +0.30(+5.82%)
Jul 15, 2016 4.827 5.211 4.717 5.183 14,474 +0.49(+10.53%)
Jul 14, 2016 4.635 4.717 4.580 4.690 13,636 +0.03(+0.59%)
Jul 13, 2016 4.690 4.690 4.306 4.662 14,429 +0.08(+1.80%)
Jul 12, 2016 4.416 4.649 4.306 4.580 18,583 +0.25(+5.70%)
Jul 11, 2016 4.169 4.470 4.169 4.333 9,690 +0.08(+1.94%)
Jul 08, 2016 3.949 4.251 3.922 4.251 17,835 +0.33(+8.39%)
Jul 07, 2016 3.730 3.977 3.730 3.922 8,194 +0.11(+2.88%)
Jul 06, 2016 3.894 3.977 3.675 3.812 16,471 -0.16(-4.14%)
Jul 05, 2016 4.196 4.196 3.867 3.977 10,944 -0.36(-8.23%)
Jul 01, 2016 4.388 4.333 4.333 4.333 30,373 +0.03(+0.64%)
Jun 30, 2016 4.141 4.306 4.086 4.306 10,765 +0.08(+1.95%)
Jun 29, 2016 4.196 4.251 3.897 4.224 16,625 +0.22(+5.48%)
Jun 28, 2016 4.059 4.141 3.977 4.004 10,379 -0.05(-1.35%)
Jun 27, 2016 4.690 4.690 3.826 4.059 25,502 -0.47(-10.30%)
Jun 24, 2016 4.882 4.882 4.525 4.525 240,504 -0.58(-11.29%)
Jun 23, 2016 5.019 5.293 4.882 5.101 20,420 +0.30(+6.29%)
Jun 22, 2016 5.156 5.156 4.745 4.799 14,507 -0.19(-3.85%)
Jun 21, 2016 5.211 5.211 4.937 4.991 15,687 -0.19(-3.70%)
Jun 20, 2016 5.074 5.321 5.074 5.183 11,901 +0.19(+3.85%)
Jun 17, 2016 4.964 5.101 4.964 4.991 35,544 +0.03(+0.55%)
Jun 16, 2016 4.690 4.964 4.607 4.964 10,280 +0.25(+5.23%)
Jun 15, 2016 4.991 5.046 4.690 4.717 23,835 -0.33(-6.52%)
Jun 14, 2016 5.732 5.732 4.607 5.046 49,594 -0.63(-11.11%)
Jun 13, 2016 5.705 6.061 5.515 5.677 24,395 -0.14(-2.36%)
Jun 10, 2016 5.800 5.896 5.650 5.814 11,333 +0.03(+0.47%)
Jun 09, 2016 5.842 5.979 5.787 5.787 10,063 -0.05(-0.94%)
Jun 08, 2016 5.951 6.034 5.814 5.842 19,177 -0.03(-0.47%)
Jun 07, 2016 5.842 5.979 5.842 5.869 11,234 +0.03(+0.47%)
Jun 06, 2016 5.814 6.034 5.814 5.842 18,360 -0.05(-0.93%)
Jun 03, 2016 5.787 5.924 5.787 5.896 7,771 +0.03(+0.47%)
Jun 02, 2016 5.677 5.975 5.650 5.869 16,058 +0.74(+14.44%)
Jun 01, 2016 4.861 5.223 4.788 5.129 21,042 +0.27(+5.50%)
May 31, 2016 4.813 5.320 4.740 4.861 29,635 -0.12(-2.44%)
May 27, 2016 4.958 4.983 4.983 4.983 26,701 +0.02(+0.49%)
May 26, 2016 5.688 5.688 4.910 4.958 47,621 -0.83(-14.29%)
May 25, 2016 5.833 6.101 5.688 5.785 24,713 -0.05(-0.83%)
May 24, 2016 5.104 5.882 4.813 5.833 148,407 +0.85(+17.07%)
May 23, 2016 4.788 5.104 4.699 4.983 29,365 +0.27(+5.67%)
May 20, 2016 4.570 4.740 4.570 4.715 10,456 +0.02(+0.52%)
May 19, 2016 4.497 4.958 4.351 4.691 32,846 +0.32(+7.22%)
May 18, 2016 4.521 4.521 4.302 4.375 7,539 -0.15(-3.23%)
May 17, 2016 4.642 4.788 4.472 4.521 17,962 -0.12(-2.62%)
May 16, 2016 4.618 4.813 4.570 4.642 17,293 +0.07(+1.60%)
May 13, 2016 4.570 4.691 4.254 4.570 15,479 +0.15(+3.30%)
May 12, 2016 4.861 4.910 4.391 4.424 9,851 -0.29(-6.19%)
May 11, 2016 4.254 4.861 4.132 4.715 21,972 +0.39(+8.99%)
May 10, 2016 4.205 4.375 4.205 4.326 13,703 +0.10(+2.30%)
May 09, 2016 4.375 4.497 4.156 4.229 29,899 -0.17(-3.87%)
May 06, 2016 4.497 4.769 4.399 4.399 5,162 -0.07(-1.63%)
May 05, 2016 4.545 4.813 4.375 4.472 14,434 -0.24(-5.15%)
May 04, 2016 4.594 4.813 4.570 4.715 15,864 +0.00(+0.00%)
May 03, 2016 4.837 4.886 4.618 4.715 23,920 -0.12(-2.51%)
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.