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

NL Industries (NY: NL )

6.700 -0.050 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2018 7.680 7.883 7.436 7.517 73,060 -0.08(-1.07%)
May 30, 2018 8.005 8.086 7.395 7.598 77,001 -0.37(-4.59%)
May 29, 2018 7.801 8.005 7.720 7.964 48,403 +0.12(+1.55%)
May 25, 2018 7.842 7.842 7.842 0 +0.08(+1.05%)
May 24, 2018 8.005 8.086 7.720 7.761 51,570 -0.28(-3.54%)
May 23, 2018 7.801 8.086 7.639 8.045 93,751 +0.41(+5.32%)
May 22, 2018 7.558 7.761 7.558 7.639 67,096 +0.08(+1.08%)
May 21, 2018 7.801 7.960 7.558 7.558 53,443 -0.24(-3.13%)
May 18, 2018 7.801 8.005 7.666 7.801 139,583 +0.08(+1.05%)
May 17, 2018 6.136 7.842 6.095 7.720 261,691 +1.63(+26.67%)
May 16, 2018 5.900 6.136 5.892 6.095 32,113 +0.20(+3.45%)
May 15, 2018 6.014 6.014 5.851 5.892 20,627 -0.08(-1.36%)
May 14, 2018 6.054 6.054 5.973 5.973 27,406 +0.00(+0.00%)
May 11, 2018 5.973 6.058 5.973 5.973 28,337 -0.04(-0.68%)
May 10, 2018 5.973 6.054 5.851 6.014 29,494 +0.08(+1.37%)
May 09, 2018 6.136 6.136 5.729 5.932 90,395 -0.41(-6.41%)
May 08, 2018 6.298 6.461 6.298 6.339 19,809 +0.00(+0.00%)
May 07, 2018 6.095 6.420 6.054 6.339 42,124 +0.24(+4.00%)
May 04, 2018 6.095 6.501 6.014 6.095 75,346 -0.04(-0.66%)
May 03, 2018 6.217 6.298 5.973 6.136 46,770 -0.08(-1.31%)
May 02, 2018 6.257 6.570 6.217 6.217 32,115 -0.08(-1.29%)
May 01, 2018 6.217 6.379 6.014 6.298 34,982 +0.08(+1.31%)
Apr 30, 2018 6.379 6.433 6.217 6.217 30,735 -0.20(-3.16%)
Apr 27, 2018 6.648 6.745 6.379 6.420 52,878 -0.16(-2.47%)
Apr 26, 2018 6.704 6.704 6.583 6.583 22,504 -0.12(-1.82%)
Apr 25, 2018 6.664 6.745 6.542 6.704 32,647 +0.08(+1.23%)
Apr 24, 2018 6.704 6.826 6.542 6.623 22,821 -0.08(-1.21%)
Apr 23, 2018 6.505 6.745 6.505 6.704 18,749 -0.08(-1.20%)
Apr 20, 2018 6.948 6.948 6.623 6.786 31,235 -0.20(-2.91%)
Apr 19, 2018 6.948 7.151 6.867 6.989 25,206 -0.08(-1.15%)
Apr 18, 2018 6.948 7.070 6.867 7.070 34,215 +0.20(+2.96%)
Apr 17, 2018 6.786 6.908 6.623 6.867 38,073 +0.16(+2.42%)
Apr 16, 2018 6.619 6.704 6.540 6.704 17,314 +0.20(+3.12%)
Apr 13, 2018 6.583 6.583 6.501 6.501 17,949 -0.08(-1.23%)
Apr 12, 2018 6.664 6.664 6.501 6.583 19,161 -0.04(-0.61%)
Apr 11, 2018 6.664 6.697 6.583 6.623 20,676 -0.08(-1.21%)
Apr 10, 2018 6.542 6.745 6.420 6.704 35,870 +0.24(+3.77%)
Apr 09, 2018 6.461 6.623 6.339 6.461 54,991 +0.16(+2.58%)
Apr 06, 2018 6.339 6.461 6.095 6.298 49,175 -0.08(-1.27%)
Apr 05, 2018 6.501 6.583 6.379 6.379 33,396 -0.08(-1.26%)
Apr 04, 2018 6.176 6.501 6.136 6.461 37,309 +0.16(+2.58%)
Apr 03, 2018 6.298 6.704 6.217 6.298 77,991 +0.04(+0.65%)
Apr 02, 2018 6.379 6.461 6.014 6.257 79,541 -0.12(-1.91%)
Mar 29, 2018 6.379 6.379 6.379 0 +0.12(+1.95%)
Mar 28, 2018 6.298 6.704 6.136 6.257 81,204 +0.00(+0.00%)
Mar 27, 2018 6.501 6.542 6.217 6.257 64,348 -0.24(-3.75%)
Mar 26, 2018 6.826 6.826 6.339 6.501 50,055 -0.12(-1.84%)
Mar 23, 2018 6.623 7.029 6.583 6.623 84,489 -0.04(-0.61%)
Mar 22, 2018 6.786 6.826 6.501 6.664 77,475 -0.20(-2.96%)
Mar 21, 2018 6.583 6.989 6.583 6.867 39,006 +0.20(+3.05%)
Mar 20, 2018 6.786 6.822 6.623 6.664 25,086 -0.16(-2.38%)
Mar 19, 2018 6.704 6.867 6.465 6.826 58,339 +0.04(+0.60%)
Mar 16, 2018 6.501 6.786 6.339 6.786 99,469 +0.33(+5.03%)
Mar 15, 2018 6.623 7.111 6.379 6.461 88,074 -0.08(-1.24%)
Mar 14, 2018 6.826 6.826 6.379 6.542 105,389 -0.20(-3.01%)
Mar 13, 2018 6.867 6.908 6.542 6.745 53,209 -0.08(-1.19%)
Mar 12, 2018 7.192 7.314 6.826 6.826 135,108 -0.37(-5.08%)
Mar 09, 2018 6.989 7.233 6.908 7.192 48,027 +0.24(+3.51%)
Mar 08, 2018 6.623 7.090 6.501 6.948 91,920 +0.33(+4.91%)
Mar 07, 2018 6.745 6.461 6.623 78,958 -0.04(-0.61%)
Mar 06, 2018 6.379 6.684 6.339 6.664 32,819 +0.33(+5.13%)
Mar 05, 2018 6.501 6.542 6.257 6.339 60,147 -0.16(-2.50%)
Mar 02, 2018 6.461 6.623 6.379 6.501 55,506 -0.04(-0.62%)
Mar 01, 2018 6.542 6.786 6.315 6.542 94,032 +0.00(+0.00%)
Feb 28, 2018 6.948 6.950 6.501 6.542 103,252 -0.24(-3.59%)
Feb 27, 2018 7.151 7.233 6.786 6.786 68,790 -0.33(-4.57%)
Feb 26, 2018 6.745 7.395 6.741 7.111 138,109 +0.41(+6.06%)
Feb 23, 2018 6.786 7.111 6.583 6.704 156,445 -0.04(-0.60%)
Feb 22, 2018 6.786 6.826 6.664 6.745 117,615 +0.00(+0.00%)
Feb 21, 2018 6.501 6.908 6.437 6.745 147,087 +0.24(+3.75%)
Feb 20, 2018 6.826 6.969 6.420 6.501 128,600 -0.33(-4.76%)
Feb 16, 2018 6.826 6.826 6.826 0 +0.24(+3.70%)
Feb 15, 2018 7.314 7.314 6.501 6.583 174,024 -0.69(-9.50%)
Feb 14, 2018 6.704 7.395 6.587 7.273 152,928 +0.61(+9.15%)
Feb 13, 2018 7.192 7.314 6.583 6.664 350,099 -0.65(-8.89%)
Feb 12, 2018 8.045 8.204 7.233 7.314 202,945 -0.73(-9.09%)
Feb 09, 2018 8.005 8.167 7.558 8.045 150,877 +0.16(+2.06%)
Feb 08, 2018 8.411 8.492 7.801 7.883 98,191 -0.53(-6.28%)
Feb 07, 2018 8.574 8.614 8.370 8.411 97,746 -0.16(-1.90%)
Feb 06, 2018 8.330 8.899 8.248 8.574 153,036 -0.57(-6.22%)
Feb 05, 2018 9.996 10.04 9.102 9.142 90,908 -1.02(-10.00%)
Feb 02, 2018 10.61 10.62 10.08 10.16 118,890 -0.57(-5.30%)
Feb 01, 2018 10.56 10.81 10.36 10.73 61,499 +0.16(+1.54%)
Jan 31, 2018 10.77 10.93 10.40 10.56 78,308 -0.16(-1.51%)
Jan 30, 2018 11.01 11.01 10.52 10.73 82,072 -0.45(-4.00%)
Jan 29, 2018 11.26 11.46 11.09 11.17 67,440 -0.20(-1.79%)
Jan 26, 2018 11.42 11.58 11.28 11.38 38,625 -0.04(-0.36%)
Jan 25, 2018 11.42 11.50 11.21 11.42 34,603 +0.04(+0.36%)
Jan 24, 2018 11.26 11.42 11.01 11.38 55,199 +0.16(+1.45%)
Jan 23, 2018 11.34 11.58 11.05 11.21 61,518 -0.12(-1.08%)
Jan 22, 2018 11.46 11.54 11.13 11.34 75,137 -0.12(-1.06%)
Jan 19, 2018 11.13 11.82 11.01 11.46 91,096 +0.32(+2.92%)
Jan 18, 2018 11.38 11.50 11.09 11.13 50,024 -0.24(-2.14%)
Jan 17, 2018 11.21 11.42 10.89 11.38 103,565 +0.24(+2.19%)
Jan 16, 2018 11.66 11.70 10.93 11.13 107,856 -0.61(-5.19%)
Jan 12, 2018 11.74 11.74 11.74 0 +0.00(+0.00%)
Jan 11, 2018 11.26 11.78 11.26 11.74 92,395 +0.45(+3.96%)
Jan 10, 2018 11.01 11.46 10.77 11.30 116,822 +0.28(+2.58%)
Jan 09, 2018 10.93 11.42 10.92 11.01 86,090 +0.16(+1.50%)
Jan 08, 2018 11.42 11.44 10.85 10.85 108,287 -0.65(-5.65%)
Jan 05, 2018 10.69 11.58 10.69 11.50 165,088 +0.85(+8.02%)
Jan 04, 2018 10.89 10.93 10.48 10.65 66,905 -0.24(-2.24%)
Jan 03, 2018 10.73 11.01 10.69 10.89 94,236 +0.16(+1.52%)
Jan 02, 2018 11.54 11.58 10.40 10.73 187,436 -0.85(-7.37%)
Dec 29, 2017 11.58 11.58 11.58 0 +0.28(+2.52%)
Dec 28, 2017 11.17 11.38 11.05 11.30 78,116 +0.12(+1.09%)
Dec 27, 2017 11.34 11.34 11.05 11.17 76,049 -0.16(-1.43%)
Dec 26, 2017 11.01 11.42 10.97 11.34 64,150 +0.32(+2.95%)
Dec 22, 2017 11.09 11.15 10.93 11.01 61,824 +0.00(+0.00%)
Dec 21, 2017 10.73 11.25 10.73 11.01 80,804 +0.33(+3.04%)
Dec 20, 2017 10.73 10.89 10.40 10.69 36,341 +0.00(+0.00%)
Dec 19, 2017 10.93 10.93 10.44 10.69 94,233 +0.04(+0.38%)
Dec 18, 2017 10.08 10.77 10.08 10.65 82,677 +0.57(+5.65%)
Dec 15, 2017 10.28 10.48 9.874 10.08 298,184 -0.08(-0.80%)
Dec 14, 2017 10.61 10.61 10.12 10.16 82,522 -0.37(-3.47%)
Dec 13, 2017 10.77 11.26 10.48 10.52 83,093 -0.28(-2.63%)
Dec 12, 2017 10.77 11.01 10.61 10.81 63,466 +0.12(+1.14%)
Dec 11, 2017 10.97 11.17 10.51 10.69 108,880 -0.24(-2.23%)
Dec 08, 2017 10.56 10.97 10.48 10.93 103,671 +0.00(+0.00%)
Dec 07, 2017 10.16 10.81 10.08 130,051 +0.00(+0.00%)
Dec 06, 2017 11.54 11.54 10.20 10.24 150,160 -1.34(-11.58%)
Dec 05, 2017 11.62 11.82 11.34 11.58 102,422 -0.08(-0.70%)
Dec 04, 2017 12.07 12.07 11.58 11.66 73,908 -0.28(-2.38%)
Dec 01, 2017 12.60 12.60 11.58 11.95 155,941 -0.53(-4.24%)
Nov 30, 2017 12.43 13.04 12.19 12.47 147,390 +0.12(+0.99%)
Nov 29, 2017 12.56 12.76 12.07 12.35 209,339 +0.16(+1.33%)
Nov 28, 2017 11.50 12.32 11.46 12.19 180,563 +0.77(+6.76%)
Nov 27, 2017 11.62 11.66 11.26 11.42 82,034 -0.24(-2.09%)
Nov 24, 2017 11.26 11.66 11.09 11.66 58,344 +0.41(+3.61%)
Nov 22, 2017 11.26 11.38 11.07 11.26 66,570 +0.12(+1.09%)
Nov 21, 2017 11.50 11.60 10.97 11.13 103,217 -0.32(-2.84%)
Nov 20, 2017 10.40 11.50 10.40 11.46 101,452 +1.02(+9.73%)
Nov 17, 2017 10.40 10.61 10.20 10.44 71,969 -0.08(-0.77%)
Nov 16, 2017 10.28 10.69 10.20 10.52 97,909 +0.20(+1.97%)
Nov 15, 2017 10.69 10.93 10.04 10.32 113,791 +0.73(+7.63%)
Nov 14, 2017 9.833 9.874 9.305 9.589 104,818 -0.24(-2.48%)
Nov 13, 2017 10.56 10.73 9.732 9.833 147,237 -0.81(-7.63%)
Nov 10, 2017 10.28 10.65 9.589 10.65 171,873 +0.57(+5.65%)
Nov 09, 2017 10.61 10.85 9.792 10.08 160,566 +0.00(+0.00%)
Nov 08, 2017 10.32 10.44 9.752 10.08 130,622 -0.16(-1.59%)
Nov 07, 2017 9.671 10.44 9.630 10.24 121,082 +0.61(+6.33%)
Nov 06, 2017 9.630 9.792 9.264 9.630 70,017 +0.08(+0.85%)
Nov 03, 2017 10.24 10.24 9.467 9.549 96,989 -0.73(-7.11%)
Nov 02, 2017 10.16 10.52 9.955 10.28 112,622 +0.16(+1.61%)
Nov 01, 2017 10.56 10.73 9.874 10.12 109,075 -0.45(-4.23%)
Oct 31, 2017 10.28 10.61 10.28 10.56 66,877 +0.24(+2.36%)
Oct 30, 2017 11.34 11.34 10.19 10.32 235,975 -1.06(-9.29%)
Oct 27, 2017 11.54 11.54 10.81 11.38 184,832 -0.08(-0.71%)
Oct 26, 2017 11.34 11.78 11.17 11.46 102,967 +0.24(+2.17%)
Oct 25, 2017 11.34 11.34 10.89 11.21 141,849 -0.12(-1.08%)
Oct 24, 2017 11.17 11.58 10.69 11.34 191,565 +0.24(+2.20%)
Oct 23, 2017 10.73 11.21 10.73 11.09 175,150 +0.45(+4.20%)
Oct 20, 2017 10.16 10.93 10.16 10.65 179,614 +0.53(+5.22%)
Oct 19, 2017 9.589 10.16 9.346 10.12 97,054 +0.41(+4.18%)
Oct 18, 2017 9.711 9.752 9.386 9.711 91,637 +0.16(+1.70%)
Oct 17, 2017 8.980 9.711 8.858 9.549 162,213 +0.65(+7.31%)
Oct 16, 2017 8.248 9.020 8.248 8.899 106,918 +0.65(+7.88%)
Oct 13, 2017 8.117 8.289 8.117 8.248 31,328 +0.12(+1.50%)
Oct 12, 2017 8.086 8.248 8.086 8.127 27,479 -0.04(-0.50%)
Oct 11, 2017 7.964 8.289 7.801 8.167 94,145 +0.16(+2.03%)
Oct 10, 2017 7.923 8.005 7.680 8.005 58,573 +0.08(+1.03%)
Oct 09, 2017 8.045 8.127 7.883 7.923 69,963 -0.12(-1.52%)
Oct 06, 2017 7.761 8.086 7.680 8.045 113,826 +0.28(+3.66%)
Oct 05, 2017 7.720 7.801 7.476 7.761 42,850 +0.04(+0.53%)
Oct 04, 2017 7.964 8.045 7.720 7.720 73,262 -0.24(-3.06%)
Oct 03, 2017 8.005 8.208 7.883 7.964 76,848 +0.08(+1.03%)
Oct 02, 2017 7.476 7.883 7.415 7.883 67,059 +0.45(+6.01%)
Sep 29, 2017 7.598 7.720 7.273 7.436 91,701 -0.20(-2.66%)
Sep 28, 2017 7.355 7.639 7.334 7.639 42,914 +0.16(+2.17%)
Sep 27, 2017 7.314 7.598 7.192 7.476 78,792 +0.16(+2.22%)
Sep 26, 2017 7.273 7.451 7.233 7.314 64,635 +0.08(+1.12%)
Sep 25, 2017 7.111 7.314 7.070 7.233 74,550 +0.16(+2.30%)
Sep 22, 2017 6.948 7.111 6.908 7.070 56,054 +0.12(+1.75%)
Sep 21, 2017 6.948 6.989 6.826 6.948 53,349 -0.04(-0.58%)
Sep 20, 2017 7.029 7.376 6.948 6.989 127,396 -0.04(-0.58%)
Sep 19, 2017 6.826 7.070 6.623 7.029 141,441 +0.28(+4.22%)
Sep 18, 2017 6.420 6.908 6.379 6.745 124,144 +0.33(+5.06%)
Sep 15, 2017 6.136 6.501 6.054 6.420 122,550 +0.28(+4.64%)
Sep 14, 2017 6.014 6.136 5.892 6.136 135,806 +0.12(+2.03%)
Sep 13, 2017 6.014 6.034 5.892 6.014 62,804 +0.04(+0.68%)
Sep 12, 2017 6.054 6.054 5.892 5.973 78,711 +0.00(+0.00%)
Sep 11, 2017 5.851 6.014 5.810 5.973 127,217 +0.12(+2.08%)
Sep 08, 2017 5.851 5.892 5.729 5.851 51,650 -0.04(-0.69%)
Sep 07, 2017 5.892 5.932 5.770 5.892 51,974 +0.04(+0.69%)
Sep 06, 2017 5.932 5.973 5.810 5.851 72,451 +0.04(+0.70%)
Sep 05, 2017 6.217 6.217 5.770 5.810 134,748 -0.37(-5.92%)
Sep 01, 2017 6.217 6.217 6.095 6.176 32,483 +0.04(+0.66%)
Aug 31, 2017 6.217 6.217 6.095 6.136 42,970 +0.00(+0.00%)
Aug 30, 2017 6.176 6.176 6.014 6.136 47,908 -0.04(-0.66%)
Aug 29, 2017 6.014 6.262 5.973 6.176 42,805 +0.12(+2.01%)
Aug 28, 2017 6.014 6.095 6.014 6.054 27,252 +0.04(+0.68%)
Aug 25, 2017 6.176 6.257 5.973 6.014 66,825 -0.12(-1.99%)
Aug 24, 2017 6.257 6.339 6.136 6.136 54,212 -0.16(-2.58%)
Aug 23, 2017 6.217 6.379 6.217 6.298 40,664 -0.04(-0.64%)
Aug 22, 2017 6.095 6.379 6.095 6.339 103,763 +0.28(+4.70%)
Aug 21, 2017 6.014 6.095 5.932 6.054 56,087 +0.08(+1.36%)
Aug 18, 2017 6.136 6.217 5.892 5.973 173,192 -0.20(-3.29%)
Aug 17, 2017 5.851 6.298 5.851 6.176 117,196 +0.33(+5.56%)
Aug 16, 2017 5.770 5.932 5.729 5.851 89,621 +0.08(+1.41%)
Aug 15, 2017 5.892 6.014 5.648 5.770 182,030 -0.16(-2.74%)
Aug 14, 2017 6.339 6.379 5.851 5.932 203,785 -0.28(-4.58%)
Aug 11, 2017 5.770 6.257 5.607 6.217 74,574 +0.20(+3.38%)
Aug 10, 2017 5.851 6.054 5.770 6.014 92,859 +0.12(+2.07%)
Aug 09, 2017 6.136 6.176 5.851 5.892 117,221 -0.33(-5.23%)
Aug 08, 2017 6.339 7.314 6.095 6.217 333,303 +0.20(+3.38%)
Aug 07, 2017 5.973 6.014 5.851 6.014 43,698 +0.04(+0.68%)
Aug 04, 2017 5.973 6.054 5.810 5.973 89,638 +0.00(+0.00%)
Aug 03, 2017 6.014 6.054 5.810 5.973 96,537 +0.00(+0.00%)
Aug 02, 2017 6.257 6.257 5.892 5.973 92,100 -0.28(-4.55%)
Aug 01, 2017 6.379 6.542 6.176 6.257 83,347 -0.08(-1.28%)
Jul 31, 2017 6.014 6.379 6.014 6.339 92,242 +0.28(+4.70%)
Jul 28, 2017 5.810 6.095 5.729 6.054 180,419 +0.16(+2.76%)
Jul 27, 2017 5.973 6.075 5.790 5.892 70,002 -0.08(-1.36%)
Jul 26, 2017 6.095 6.136 5.932 5.973 39,110 -0.08(-1.34%)
Jul 25, 2017 6.095 6.379 5.973 6.054 70,705 +0.00(+0.00%)
Jul 24, 2017 5.973 6.136 5.932 6.054 61,004 +0.08(+1.36%)
Jul 21, 2017 6.095 6.095 5.819 5.973 136,412 -0.04(-0.68%)
Jul 20, 2017 6.014 6.217 5.932 6.014 180,064 +0.00(+0.00%)
Jul 19, 2017 6.095 6.176 5.973 6.014 50,245 -0.08(-1.33%)
Jul 18, 2017 6.136 6.217 6.054 6.095 19,960 -0.08(-1.32%)
Jul 17, 2017 6.298 6.339 6.136 6.176 34,066 -0.12(-1.94%)
Jul 14, 2017 6.176 6.501 6.176 6.298 69,667 +0.08(+1.31%)
Jul 13, 2017 6.176 6.339 5.973 6.217 101,261 +0.00(+0.00%)
Jul 12, 2017 6.461 6.623 6.095 6.217 98,822 -0.20(-3.16%)
Jul 11, 2017 6.217 6.420 6.136 6.420 66,800 +0.20(+3.27%)
Jul 10, 2017 6.095 6.339 6.054 6.217 74,286 +0.08(+1.32%)
Jul 07, 2017 5.892 6.176 5.567 6.136 79,317 +0.24(+4.14%)
Jul 06, 2017 5.973 6.095 5.851 5.892 89,980 -0.20(-3.33%)
Jul 05, 2017 5.689 6.298 5.689 6.095 164,047 +0.33(+5.63%)
Jul 03, 2017 5.729 5.860 5.729 5.770 40,902 +0.04(+0.71%)
Jun 30, 2017 5.729 5.810 5.607 5.729 90,401 +0.04(+0.71%)
Jun 29, 2017 5.932 5.932 5.567 5.689 104,143 -0.24(-4.11%)
Jun 28, 2017 5.810 5.932 5.770 5.932 65,493 +0.20(+3.55%)
Jun 27, 2017 6.257 6.257 5.607 5.729 102,786 -0.53(-8.44%)
Jun 26, 2017 6.014 6.379 5.729 6.257 188,121 +0.24(+4.05%)
Jun 23, 2017 5.851 6.095 5.693 6.014 113,676 +0.16(+2.78%)
Jun 22, 2017 5.770 5.973 5.705 5.851 63,467 +0.00(+0.00%)
Jun 21, 2017 6.095 6.095 5.689 5.851 98,343 -0.16(-2.70%)
Jun 20, 2017 6.014 6.136 5.932 6.014 50,957 -0.04(-0.67%)
Jun 19, 2017 6.054 6.136 6.014 6.054 44,806 +0.00(+0.00%)
Jun 16, 2017 5.810 6.136 5.810 6.054 183,780 +0.12(+2.05%)
Jun 15, 2017 6.014 6.176 5.851 5.932 99,880 -0.12(-2.01%)
Jun 14, 2017 6.420 6.420 6.014 6.054 95,645 -0.37(-5.70%)
Jun 13, 2017 6.298 6.461 6.176 6.420 65,305 +0.16(+2.60%)
Jun 12, 2017 6.298 6.623 6.095 6.257 97,260 -0.20(-3.14%)
Jun 09, 2017 6.420 6.704 6.298 6.461 162,403 +0.12(+1.92%)
Jun 08, 2017 5.485 6.461 5.404 6.339 261,482 +0.77(+13.87%)
Jun 07, 2017 5.526 5.689 4.876 5.567 1,450,907 +0.00(+0.00%)
Jun 06, 2017 5.607 5.648 5.526 5.567 115,073 -0.08(-1.44%)
Jun 05, 2017 5.567 5.689 5.567 5.648 197,007 +0.04(+0.72%)
Jun 02, 2017 6.014 6.095 5.526 5.607 367,363 -0.41(-6.76%)
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.