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, 2018 40.10 40.61 38.48 38.52 57,194 -1.39(-3.49%)
Apr 27, 2018 40.80 41.73 39.59 39.92 56,808 -0.88(-2.16%)
Apr 26, 2018 39.96 41.36 39.96 40.80 64,168 +0.97(+2.45%)
Apr 25, 2018 39.27 42.01 39.04 39.82 78,466 +0.60(+1.54%)
Apr 24, 2018 40.24 41.73 37.78 39.22 111,862 -0.93(-2.31%)
Apr 23, 2018 40.57 42.89 39.45 40.15 232,564 +1.39(+3.59%)
Apr 20, 2018 35.60 38.81 35.14 38.76 67,644 +3.02(+8.44%)
Apr 19, 2018 38.01 38.99 35.65 35.74 94,648 -2.00(-5.29%)
Apr 18, 2018 33.19 38.39 33.05 37.74 149,728 +4.78(+14.51%)
Apr 17, 2018 32.26 33.19 32.03 32.95 75,611 +0.93(+2.90%)
Apr 16, 2018 31.93 32.26 31.10 32.03 27,511 +0.42(+1.32%)
Apr 13, 2018 31.52 32.03 30.91 31.61 24,773 +0.51(+1.64%)
Apr 12, 2018 30.87 31.47 30.63 31.10 12,915 +0.42(+1.36%)
Apr 11, 2018 29.84 30.91 29.84 30.68 16,058 +0.56(+1.85%)
Apr 10, 2018 29.38 30.40 28.99 30.12 29,398 +1.30(+4.51%)
Apr 09, 2018 29.24 29.61 28.68 28.82 17,170 -0.09(-0.32%)
Apr 06, 2018 29.66 30.63 28.50 28.92 15,580 -0.97(-3.26%)
Apr 05, 2018 28.78 30.03 28.78 29.89 29,119 +1.30(+4.55%)
Apr 04, 2018 27.25 28.92 26.74 28.59 28,477 +1.07(+3.88%)
Apr 03, 2018 27.29 27.85 26.74 27.52 28,617 +0.23(+0.85%)
Apr 02, 2018 28.08 28.08 26.65 27.29 35,385 -0.84(-2.97%)
Mar 29, 2018 28.13 28.13 28.13 0 +0.51(+1.85%)
Mar 28, 2018 27.90 28.03 27.25 27.62 30,584 -0.14(-0.50%)
Mar 27, 2018 27.90 28.68 27.57 27.76 59,792 -0.14(-0.50%)
Mar 26, 2018 29.47 29.65 27.11 27.90 51,466 -1.21(-4.15%)
Mar 23, 2018 29.33 30.19 29.10 29.10 30,520 -0.19(-0.63%)
Mar 22, 2018 29.80 30.22 28.87 29.29 29,368 -0.84(-2.77%)
Mar 21, 2018 29.61 30.45 29.61 30.12 29,870 +0.37(+1.25%)
Mar 20, 2018 31.10 31.33 29.71 29.75 33,859 -1.35(-4.33%)
Mar 19, 2018 32.26 32.26 29.75 31.10 59,902 -1.16(-3.60%)
Mar 16, 2018 29.29 32.26 28.59 32.26 115,722 +2.97(+10.14%)
Mar 15, 2018 29.47 29.57 28.59 29.29 18,366 -0.14(-0.47%)
Mar 14, 2018 28.64 29.75 28.41 29.43 24,269 +0.97(+3.43%)
Mar 13, 2018 30.26 30.59 28.22 28.45 27,940 -1.62(-5.40%)
Mar 12, 2018 30.49 31.47 29.85 30.08 25,795 -0.32(-1.07%)
Mar 09, 2018 30.08 30.54 29.71 30.40 33,711 +1.72(+5.99%)
Mar 08, 2018 28.64 28.95 28.01 28.68 24,776 -0.09(-0.31%)
Mar 07, 2018 29.62 28.28 28.77 44,533 +0.13(+0.47%)
Mar 06, 2018 27.30 28.95 27.12 28.64 61,200 +1.61(+5.95%)
Mar 05, 2018 26.45 27.48 26.45 27.03 26,096 +0.31(+1.17%)
Mar 02, 2018 25.96 26.72 25.60 26.72 28,639 +0.49(+1.87%)
Mar 01, 2018 25.60 26.67 25.42 26.23 34,065 +0.80(+3.16%)
Feb 28, 2018 25.87 26.05 24.98 25.42 45,259 -0.49(-1.90%)
Feb 27, 2018 26.36 26.50 25.74 25.91 21,494 -0.40(-1.53%)
Feb 26, 2018 26.18 26.47 25.60 26.32 21,384 +0.22(+0.86%)
Feb 23, 2018 25.82 26.23 25.29 26.09 17,238 +0.49(+1.92%)
Feb 22, 2018 25.33 25.60 19,982 -0.13(-0.52%)
Feb 21, 2018 25.02 26.45 25.02 25.74 25,176 +0.71(+2.86%)
Feb 20, 2018 24.89 25.78 24.66 25.02 20,837 -0.22(-0.88%)
Feb 16, 2018 25.24 25.24 25.24 0 +0.18(+0.71%)
Feb 15, 2018 25.69 25.74 24.44 25.07 30,263 -0.31(-1.23%)
Feb 14, 2018 24.53 25.69 24.35 25.38 26,248 +0.49(+1.97%)
Feb 13, 2018 24.48 25.02 24.48 24.89 13,141 +0.09(+0.36%)
Feb 12, 2018 24.40 25.02 24.08 24.80 24,039 +0.54(+2.21%)
Feb 09, 2018 24.04 24.53 22.92 24.26 44,441 +0.49(+2.07%)
Feb 08, 2018 24.26 24.71 23.46 23.77 53,720 -0.49(-2.03%)
Feb 07, 2018 23.99 24.48 23.59 24.26 36,190 +0.13(+0.56%)
Feb 06, 2018 23.05 24.50 22.65 24.13 47,626 -0.27(-1.10%)
Feb 05, 2018 25.47 25.69 23.81 24.40 54,748 -1.56(-6.02%)
Feb 02, 2018 26.14 26.50 25.29 25.96 43,486 -0.36(-1.36%)
Feb 01, 2018 25.69 26.50 25.51 26.32 34,341 +0.45(+1.73%)
Jan 31, 2018 24.08 26.14 24.08 25.87 59,346 +1.39(+5.66%)
Jan 30, 2018 26.63 26.63 24.13 24.48 79,150 -2.23(-8.36%)
Jan 29, 2018 26.90 27.13 26.41 26.72 30,465 -0.45(-1.64%)
Jan 26, 2018 27.12 27.30 26.41 27.17 20,400 +0.22(+0.83%)
Jan 25, 2018 27.48 27.48 26.56 26.94 28,138 -0.22(-0.82%)
Jan 24, 2018 27.25 27.43 26.85 27.17 27,776 -0.31(-1.14%)
Jan 23, 2018 27.48 27.52 26.76 27.48 28,707 -0.04(-0.16%)
Jan 22, 2018 27.66 27.92 27.21 27.52 29,654 -0.18(-0.65%)
Jan 19, 2018 26.72 27.92 26.67 27.70 34,273 +0.76(+2.82%)
Jan 18, 2018 27.12 27.43 26.67 26.94 18,593 -0.18(-0.66%)
Jan 17, 2018 27.12 27.48 26.50 27.12 43,338 +0.27(+1.00%)
Jan 16, 2018 28.10 28.19 26.54 26.85 37,061 -1.07(-3.84%)
Jan 12, 2018 27.92 27.92 27.92 0 +0.00(+0.00%)
Jan 11, 2018 26.81 28.24 26.36 27.92 60,192 +1.21(+4.51%)
Jan 10, 2018 26.09 26.72 30,529 +0.04(+0.17%)
Jan 09, 2018 27.25 27.31 26.27 26.67 47,756 -0.45(-1.65%)
Jan 08, 2018 27.39 27.70 26.85 27.12 34,203 -0.36(-1.30%)
Jan 05, 2018 27.48 27.71 26.94 27.48 41,393 +0.04(+0.16%)
Jan 04, 2018 27.08 28.01 26.85 27.43 55,090 +0.49(+1.82%)
Jan 03, 2018 27.43 27.54 25.65 26.94 127,440 -0.80(-2.90%)
Jan 02, 2018 27.61 27.99 26.27 27.75 113,252 +0.18(+0.65%)
Dec 29, 2017 27.57 27.57 27.57 0 -0.18(-0.64%)
Dec 28, 2017 27.84 28.01 27.30 27.75 39,401 -0.04(-0.16%)
Dec 27, 2017 29.27 29.32 26.99 27.79 63,579 -1.21(-4.16%)
Dec 26, 2017 28.24 29.31 27.93 29.00 45,283 +0.71(+2.53%)
Dec 22, 2017 28.60 28.73 27.84 28.28 38,008 -0.22(-0.78%)
Dec 21, 2017 28.15 29.13 27.92 28.51 59,720 +0.40(+1.43%)
Dec 20, 2017 27.43 28.64 26.85 28.10 44,298 +0.85(+3.12%)
Dec 19, 2017 27.79 27.88 26.94 27.25 58,535 -0.58(-2.09%)
Dec 18, 2017 26.32 28.46 26.14 27.84 71,648 +1.47(+5.59%)
Dec 15, 2017 25.69 26.81 25.33 26.36 131,742 +0.76(+2.97%)
Dec 14, 2017 26.81 26.89 25.51 25.60 56,351 -1.07(-4.02%)
Dec 13, 2017 25.51 27.70 25.42 26.67 87,289 +1.12(+4.37%)
Dec 12, 2017 25.60 26.58 25.34 25.56 70,094 -0.09(-0.35%)
Dec 11, 2017 26.32 26.81 24.71 25.65 118,236 -0.49(-1.88%)
Dec 08, 2017 26.58 28.28 25.65 26.14 182,708 +0.00(+0.00%)
Dec 07, 2017 23.01 26.76 23.01 200,683 +0.00(+0.00%)
Dec 06, 2017 31.68 31.68 22.38 23.28 474,678 -8.94(-27.74%)
Dec 05, 2017 29.85 32.53 29.27 32.21 154,245 +3.35(+11.61%)
Dec 04, 2017 28.65 30.11 28.60 28.86 97,293 +0.47(+1.67%)
Dec 01, 2017 29.25 29.42 28.00 28.39 109,095 -0.69(-2.37%)
Nov 30, 2017 28.26 29.42 28.17 29.08 148,870 +0.78(+2.74%)
Nov 29, 2017 27.23 28.52 27.23 28.30 129,829 +1.12(+4.12%)
Nov 28, 2017 28.60 28.60 26.19 27.18 184,732 -1.08(-3.81%)
Nov 27, 2017 26.19 28.35 25.76 28.26 224,274 +2.67(+10.44%)
Nov 24, 2017 25.42 25.72 25.20 25.59 71,495 +0.30(+1.19%)
Nov 22, 2017 23.95 25.37 23.95 25.29 101,681 +1.42(+5.96%)
Nov 21, 2017 24.47 24.73 22.96 23.87 168,067 +0.30(+1.28%)
Nov 20, 2017 22.49 23.96 22.49 23.56 92,215 +1.21(+5.40%)
Nov 17, 2017 22.83 22.92 21.71 22.36 73,536 -0.52(-2.26%)
Nov 16, 2017 21.71 24.00 21.58 22.88 113,342 +1.25(+5.78%)
Nov 15, 2017 20.42 22.19 19.77 21.63 132,372 +1.16(+5.68%)
Nov 14, 2017 19.82 21.02 19.69 20.46 104,976 +0.82(+4.17%)
Nov 13, 2017 18.05 19.99 17.66 19.64 105,560 +1.12(+6.05%)
Nov 10, 2017 18.22 19.26 17.96 18.52 60,247 +0.30(+1.66%)
Nov 09, 2017 18.65 19.17 17.75 18.22 53,132 -0.43(-2.31%)
Nov 08, 2017 18.09 18.83 16.71 18.65 50,219 +0.43(+2.36%)
Nov 07, 2017 18.70 18.91 17.92 18.22 35,754 -0.39(-2.08%)
Nov 06, 2017 18.05 18.83 17.58 18.61 38,918 +0.90(+5.11%)
Nov 03, 2017 18.31 18.31 16.59 17.71 83,447 -0.56(-3.07%)
Nov 02, 2017 18.35 18.52 17.71 18.27 43,900 +0.00(+0.00%)
Nov 01, 2017 18.95 19.34 16.24 18.27 142,137 -0.47(-2.53%)
Oct 31, 2017 18.09 18.87 17.77 18.74 115,237 +1.12(+6.36%)
Oct 30, 2017 17.66 18.18 17.43 17.62 111,534 +0.39(+2.25%)
Oct 27, 2017 17.32 17.53 16.59 17.23 93,485 +0.09(+0.50%)
Oct 26, 2017 16.07 17.36 15.88 17.15 82,153 +1.38(+8.74%)
Oct 25, 2017 15.72 16.03 14.99 15.77 74,016 +0.09(+0.55%)
Oct 24, 2017 15.08 15.94 14.99 15.68 88,092 +0.90(+6.12%)
Oct 23, 2017 14.69 15.25 14.50 14.78 80,375 +0.30(+2.08%)
Oct 20, 2017 13.87 14.60 13.78 14.47 75,893 +0.90(+6.67%)
Oct 19, 2017 13.18 13.61 12.97 13.57 47,759 +0.22(+1.61%)
Oct 18, 2017 13.70 13.70 12.97 13.35 33,148 -0.13(-0.96%)
Oct 17, 2017 13.48 14.22 13.18 13.48 119,270 +0.22(+1.62%)
Oct 16, 2017 12.71 13.53 12.71 13.27 36,773 +0.65(+5.12%)
Oct 13, 2017 12.36 12.92 12.36 12.62 23,155 +0.30(+2.45%)
Oct 12, 2017 12.41 12.92 12.23 12.32 36,851 -0.04(-0.35%)
Oct 11, 2017 11.55 12.92 11.24 12.36 90,854 +1.03(+9.13%)
Oct 10, 2017 11.67 11.67 11.16 11.33 13,110 -0.34(-2.95%)
Oct 09, 2017 11.63 11.76 11.31 11.67 9,060 -0.09(-0.73%)
Oct 06, 2017 11.37 12.23 11.24 11.76 30,338 +0.39(+3.41%)
Oct 05, 2017 10.86 11.76 10.86 11.37 28,333 +0.39(+3.53%)
Oct 04, 2017 11.46 11.76 10.55 10.99 14,734 -0.43(-3.77%)
Oct 03, 2017 11.59 11.80 10.90 11.42 33,197 -0.09(-0.75%)
Oct 02, 2017 10.43 11.80 10.43 11.50 44,515 +1.03(+9.88%)
Sep 29, 2017 10.81 10.86 10.38 10.47 13,280 -0.43(-3.95%)
Sep 28, 2017 10.94 11.07 10.68 10.90 10,948 +0.04(+0.40%)
Sep 27, 2017 10.47 10.94 10.34 10.86 30,141 +0.47(+4.56%)
Sep 26, 2017 10.55 10.73 10.34 10.38 5,770 -0.13(-1.23%)
Sep 25, 2017 10.43 10.68 10.17 10.51 21,799 +0.00(+0.00%)
Sep 22, 2017 10.21 10.72 10.19 10.51 18,087 +0.30(+2.95%)
Sep 21, 2017 10.17 10.32 10.14 10.21 4,576 -0.04(-0.42%)
Sep 20, 2017 10.99 10.99 10.21 10.25 18,635 -0.60(-5.56%)
Sep 19, 2017 10.25 11.33 10.25 10.86 48,359 +0.56(+5.44%)
Sep 18, 2017 9.822 10.43 9.693 10.30 21,355 +0.52(+5.29%)
Sep 15, 2017 9.951 10.12 9.736 9.779 26,745 -0.13(-1.30%)
Sep 14, 2017 10.17 10.17 9.736 9.908 11,481 -0.26(-2.54%)
Sep 13, 2017 10.12 10.42 10.12 10.17 11,496 +0.09(+0.85%)
Sep 12, 2017 10.04 10.43 9.994 10.08 17,373 +0.04(+0.43%)
Sep 11, 2017 9.908 10.21 9.865 10.04 12,866 +0.26(+2.64%)
Sep 08, 2017 9.715 9.994 9.607 9.779 15,817 +0.00(+0.00%)
Sep 07, 2017 9.908 9.908 9.564 9.779 7,587 -0.09(-0.87%)
Sep 06, 2017 10.43 10.60 9.779 9.865 18,413 -0.34(-3.38%)
Sep 05, 2017 10.08 10.90 10.04 10.21 48,509 +0.09(+0.85%)
Sep 01, 2017 9.477 10.30 9.434 10.12 27,881 +0.73(+7.80%)
Aug 31, 2017 9.348 9.434 9.176 9.391 16,395 +1.08(+12.95%)
Aug 30, 2017 8.353 8.527 8.276 8.314 8,769 -0.04(-0.46%)
Aug 29, 2017 8.429 8.697 8.353 8.353 16,075 -0.15(-1.80%)
Aug 28, 2017 8.583 8.736 8.448 8.506 15,799 +0.00(+0.00%)
Aug 25, 2017 8.621 8.697 8.468 8.506 6,813 -0.11(-1.33%)
Aug 24, 2017 8.544 8.801 8.544 8.621 12,749 -0.04(-0.44%)
Aug 23, 2017 8.736 8.966 8.621 8.659 9,682 -0.15(-1.74%)
Aug 22, 2017 8.506 8.889 8.506 8.812 7,128 +0.31(+3.60%)
Aug 21, 2017 8.429 8.736 8.429 8.506 9,650 +0.00(+0.00%)
Aug 18, 2017 8.353 8.966 8.353 8.506 15,247 -0.11(-1.33%)
Aug 17, 2017 8.736 9.119 8.621 8.621 14,275 -0.23(-2.60%)
Aug 16, 2017 9.157 9.425 8.544 8.851 24,353 -0.46(-4.94%)
Aug 15, 2017 9.809 9.847 8.851 9.311 25,114 -0.54(-5.45%)
Aug 14, 2017 9.885 10.12 9.732 9.847 11,809 -0.04(-0.39%)
Aug 11, 2017 9.196 10.08 9.196 9.885 26,106 +0.19(+1.98%)
Aug 10, 2017 9.809 10.04 9.655 9.694 16,647 -0.27(-2.69%)
Aug 09, 2017 10.88 11.03 9.770 9.962 30,450 -1.00(-9.09%)
Aug 08, 2017 11.19 11.61 10.77 10.96 39,503 +0.00(+0.00%)
Aug 07, 2017 11.49 11.65 10.96 10.96 21,069 -0.34(-3.05%)
Aug 04, 2017 11.80 11.84 11.30 11.30 64,875 -0.42(-3.60%)
Aug 03, 2017 12.18 12.18 11.69 11.72 10,189 -0.34(-2.86%)
Aug 02, 2017 12.26 12.38 11.88 12.07 9,373 -0.15(-1.25%)
Aug 01, 2017 12.49 12.49 12.11 12.22 18,997 -0.08(-0.62%)
Jul 31, 2017 12.11 12.57 12.02 12.30 20,721 +0.23(+1.90%)
Jul 28, 2017 12.07 12.26 11.92 12.07 26,363 -0.04(-0.32%)
Jul 27, 2017 12.38 12.38 12.03 12.11 7,810 -0.23(-1.86%)
Jul 26, 2017 12.57 12.80 12.22 12.34 7,606 -0.23(-1.83%)
Jul 25, 2017 12.26 12.62 12.15 12.57 18,365 +0.38(+3.15%)
Jul 24, 2017 12.07 12.38 11.99 12.18 12,647 +0.15(+1.27%)
Jul 21, 2017 12.18 12.22 11.92 12.03 20,031 -0.04(-0.32%)
Jul 20, 2017 12.07 12.18 11.92 12.07 7,947 +0.00(+0.00%)
Jul 19, 2017 11.99 12.26 11.88 12.07 19,551 +0.08(+0.64%)
Jul 18, 2017 12.26 12.30 11.92 11.99 17,576 -0.23(-1.88%)
Jul 17, 2017 12.38 12.57 12.18 12.22 13,790 -0.12(-0.93%)
Jul 14, 2017 12.30 12.76 12.26 12.34 24,245 +0.00(+0.00%)
Jul 13, 2017 12.57 12.57 12.22 12.34 7,949 -0.23(-1.83%)
Jul 12, 2017 12.87 13.03 12.38 12.57 13,923 -0.08(-0.61%)
Jul 11, 2017 12.49 12.84 12.26 12.64 31,618 +0.11(+0.92%)
Jul 10, 2017 11.88 12.76 11.84 12.53 44,478 +0.61(+5.15%)
Jul 07, 2017 11.69 11.95 11.49 11.92 26,632 +0.27(+2.30%)
Jul 06, 2017 11.53 11.76 11.38 11.65 25,464 +0.11(+1.00%)
Jul 05, 2017 11.69 11.76 11.38 11.53 25,936 -0.11(-0.99%)
Jul 03, 2017 11.42 11.76 11.26 11.65 9,137 +0.23(+2.01%)
Jun 30, 2017 11.46 11.57 11.26 11.42 22,582 -0.04(-0.34%)
Jun 29, 2017 11.80 11.80 11.11 11.46 41,038 -0.31(-2.61%)
Jun 28, 2017 11.80 12.03 11.49 11.76 41,194 +0.12(+0.99%)
Jun 27, 2017 11.88 11.95 11.50 11.65 37,220 -0.15(-1.30%)
Jun 26, 2017 12.15 12.41 11.76 11.80 61,878 -0.84(-6.67%)
Jun 23, 2017 12.07 12.80 12.01 12.64 80,562 +0.57(+4.76%)
Jun 22, 2017 11.76 12.11 11.46 12.07 35,137 +0.42(+3.62%)
Jun 21, 2017 12.26 12.26 10.80 11.65 67,128 -0.42(-3.49%)
Jun 20, 2017 12.57 12.64 12.07 12.07 19,852 -0.57(-4.55%)
Jun 19, 2017 12.68 12.76 12.41 12.64 19,676 +0.08(+0.61%)
Jun 16, 2017 12.72 12.98 12.53 12.57 40,168 -0.34(-2.67%)
Jun 15, 2017 12.76 13.14 12.76 12.91 31,981 -0.15(-1.17%)
Jun 14, 2017 13.10 13.37 12.80 13.07 32,303 -0.08(-0.58%)
Jun 13, 2017 13.03 13.26 12.95 13.14 38,835 +0.11(+0.88%)
Jun 12, 2017 12.91 13.10 12.87 13.03 80,114 +0.27(+2.10%)
Jun 09, 2017 12.76 12.92 12.72 12.76 26,353 +0.00(+0.00%)
Jun 08, 2017 12.57 12.84 12.55 12.76 51,054 +0.15(+1.22%)
Jun 07, 2017 12.45 12.68 11.69 12.61 67,512 +0.04(+0.30%)
Jun 06, 2017 12.91 12.99 12.41 12.57 46,726 -0.46(-3.53%)
Jun 05, 2017 12.87 13.07 12.85 13.03 24,808 +0.04(+0.30%)
Jun 02, 2017 12.80 13.07 12.72 12.99 48,493 +1.00(+8.31%)
Jun 01, 2017 11.99 12.21 11.92 11.99 31,613 -0.14(-1.17%)
May 31, 2017 12.24 12.35 11.92 12.13 36,319 -0.11(-0.87%)
May 30, 2017 12.24 12.31 12.10 12.24 53,108 +0.04(+0.29%)
May 26, 2017 12.03 12.34 11.78 12.21 53,477 +0.21(+1.78%)
May 25, 2017 11.92 12.17 11.74 11.99 55,815 -0.07(-0.59%)
May 24, 2017 12.31 12.35 11.92 12.06 64,945 -0.28(-2.31%)
May 23, 2017 12.31 12.49 12.24 12.35 38,975 +0.04(+0.29%)
May 22, 2017 12.28 12.42 12.17 12.31 44,124 +0.00(+0.00%)
May 19, 2017 12.17 12.46 12.13 12.31 48,137 +0.18(+1.47%)
May 18, 2017 12.42 12.49 12.06 12.13 31,130 -0.14(-1.16%)
May 17, 2017 12.63 12.63 12.17 12.28 55,681 -0.36(-2.82%)
May 16, 2017 12.46 12.78 12.28 12.63 64,894 +0.18(+1.43%)
May 15, 2017 13.34 13.95 12.24 12.46 121,090 -0.53(-4.11%)
May 12, 2017 12.03 13.59 11.96 12.99 184,006 +0.93(+7.67%)
May 11, 2017 11.67 12.17 11.67 12.06 22,158 +0.28(+2.42%)
May 10, 2017 12.31 12.31 11.53 11.78 64,041 -0.57(-4.61%)
May 09, 2017 12.13 12.46 11.99 12.35 46,702 +0.18(+1.46%)
May 08, 2017 12.06 12.28 11.74 12.17 13,813 +0.00(+0.00%)
May 05, 2017 11.71 12.31 11.51 12.17 20,776 +0.68(+5.88%)
May 04, 2017 11.71 11.71 11.28 11.49 12,615 -0.18(-1.52%)
May 03, 2017 11.78 12.06 11.51 11.67 13,161 -0.21(-1.80%)
May 02, 2017 12.24 12.24 11.77 11.89 7,261 -0.32(-2.62%)
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.