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

NL Industries (NY: NL )

6.060 +0.290 (+5.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 7.884 7.437 7.518 73,052 -0.08(-1.07%)
May 30, 2018 8.006 8.087 7.396 7.599 76,993 -0.37(-4.59%)
May 29, 2018 7.802 8.006 7.721 7.965 48,397 +0.12(+1.55%)
May 25, 2018 7.843 7.843 7.843 0 +0.08(+1.05%)
May 24, 2018 8.006 8.087 7.721 7.762 51,564 -0.28(-3.54%)
May 23, 2018 7.802 8.087 7.640 8.046 93,741 +0.41(+5.32%)
May 22, 2018 7.559 7.762 7.559 7.640 67,088 +0.08(+1.08%)
May 21, 2018 7.802 7.961 7.559 7.559 53,437 -0.24(-3.12%)
May 18, 2018 7.802 8.006 7.667 7.802 139,568 +0.08(+1.05%)
May 17, 2018 6.136 7.843 6.096 7.721 261,663 +1.63(+26.67%)
May 16, 2018 5.901 6.136 5.892 6.096 32,109 +0.20(+3.45%)
May 15, 2018 6.014 6.014 5.852 5.892 20,625 -0.08(-1.36%)
May 14, 2018 6.055 6.055 5.974 5.974 27,403 +0.00(+0.00%)
May 11, 2018 5.974 6.059 5.974 5.974 28,334 -0.04(-0.68%)
May 10, 2018 5.974 6.055 5.852 6.014 29,491 +0.08(+1.37%)
May 09, 2018 6.136 6.136 5.730 5.933 90,385 -0.41(-6.41%)
May 08, 2018 6.299 6.461 6.299 6.339 19,807 +0.00(+0.00%)
May 07, 2018 6.096 6.421 6.055 6.339 42,120 +0.24(+4.00%)
May 04, 2018 6.096 6.502 6.014 6.096 75,338 -0.04(-0.66%)
May 03, 2018 6.217 6.299 5.974 6.136 46,765 -0.08(-1.31%)
May 02, 2018 6.258 6.571 6.217 6.217 32,112 -0.08(-1.29%)
May 01, 2018 6.217 6.380 6.014 6.299 34,979 +0.08(+1.31%)
Apr 30, 2018 6.380 6.434 6.217 6.217 30,731 -0.20(-3.16%)
Apr 27, 2018 6.648 6.746 6.380 6.421 52,872 -0.16(-2.47%)
Apr 26, 2018 6.705 6.705 6.583 6.583 22,501 -0.12(-1.82%)
Apr 25, 2018 6.664 6.746 6.543 6.705 32,643 +0.08(+1.23%)
Apr 24, 2018 6.705 6.827 6.543 6.624 22,819 -0.08(-1.21%)
Apr 23, 2018 6.506 6.746 6.506 6.705 18,747 -0.08(-1.20%)
Apr 20, 2018 6.949 6.949 6.624 6.786 31,232 -0.20(-2.91%)
Apr 19, 2018 6.949 7.152 6.868 6.990 25,203 -0.08(-1.15%)
Apr 18, 2018 6.949 7.071 6.868 7.071 34,211 +0.20(+2.96%)
Apr 17, 2018 6.786 6.908 6.624 6.868 38,069 +0.16(+2.42%)
Apr 16, 2018 6.620 6.705 6.541 6.705 17,312 +0.20(+3.12%)
Apr 13, 2018 6.583 6.583 6.502 6.502 17,947 -0.08(-1.23%)
Apr 12, 2018 6.664 6.664 6.502 6.583 19,159 -0.04(-0.61%)
Apr 11, 2018 6.664 6.698 6.583 6.624 20,674 -0.08(-1.21%)
Apr 10, 2018 6.543 6.746 6.421 6.705 35,866 +0.24(+3.77%)
Apr 09, 2018 6.461 6.624 6.339 6.461 54,985 +0.16(+2.58%)
Apr 06, 2018 6.339 6.461 6.096 6.299 49,170 -0.08(-1.27%)
Apr 05, 2018 6.502 6.583 6.380 6.380 33,393 -0.08(-1.26%)
Apr 04, 2018 6.177 6.502 6.136 6.461 37,305 +0.16(+2.58%)
Apr 03, 2018 6.299 6.705 6.217 6.299 77,982 +0.04(+0.65%)
Apr 02, 2018 6.380 6.461 6.014 6.258 79,533 -0.12(-1.91%)
Mar 29, 2018 6.380 6.380 6.380 0 +0.12(+1.95%)
Mar 28, 2018 6.299 6.705 6.136 6.258 81,195 +0.00(+0.00%)
Mar 27, 2018 6.502 6.543 6.217 6.258 64,341 -0.24(-3.75%)
Mar 26, 2018 6.827 6.827 6.339 6.502 50,050 -0.12(-1.84%)
Mar 23, 2018 6.624 7.030 6.583 6.624 84,480 -0.04(-0.61%)
Mar 22, 2018 6.786 6.827 6.502 6.664 77,467 -0.20(-2.96%)
Mar 21, 2018 6.583 6.990 6.583 6.868 39,002 +0.20(+3.05%)
Mar 20, 2018 6.786 6.823 6.624 6.664 25,084 -0.16(-2.38%)
Mar 19, 2018 6.705 6.868 6.465 6.827 58,333 +0.04(+0.60%)
Mar 16, 2018 6.502 6.786 6.339 6.786 99,458 +0.33(+5.03%)
Mar 15, 2018 6.624 7.111 6.380 6.461 88,064 -0.08(-1.24%)
Mar 14, 2018 6.827 6.827 6.380 6.543 105,377 -0.20(-3.01%)
Mar 13, 2018 6.868 6.908 6.543 6.746 53,203 -0.08(-1.19%)
Mar 12, 2018 7.193 7.315 6.827 6.827 135,094 -0.37(-5.08%)
Mar 09, 2018 6.990 7.233 6.908 7.193 48,022 +0.24(+3.51%)
Mar 08, 2018 6.624 7.091 6.502 6.949 91,911 +0.33(+4.91%)
Mar 07, 2018 6.746 6.461 6.624 78,950 -0.04(-0.61%)
Mar 06, 2018 6.380 6.685 6.339 6.664 32,816 +0.33(+5.13%)
Mar 05, 2018 6.502 6.543 6.258 6.339 60,140 -0.16(-2.50%)
Mar 02, 2018 6.461 6.624 6.380 6.502 55,501 -0.04(-0.62%)
Mar 01, 2018 6.543 6.786 6.315 6.543 94,022 +0.00(+0.00%)
Feb 28, 2018 6.949 6.951 6.502 6.543 103,241 -0.24(-3.59%)
Feb 27, 2018 7.152 7.233 6.786 6.786 68,783 -0.33(-4.57%)
Feb 26, 2018 6.746 7.396 6.742 7.111 138,094 +0.41(+6.06%)
Feb 23, 2018 6.786 7.111 6.583 6.705 156,428 -0.04(-0.60%)
Feb 22, 2018 6.786 6.827 6.664 6.746 117,603 +0.00(+0.00%)
Feb 21, 2018 6.502 6.908 6.438 6.746 147,071 +0.24(+3.75%)
Feb 20, 2018 6.827 6.969 6.421 6.502 128,586 -0.33(-4.76%)
Feb 16, 2018 6.827 6.827 6.827 0 +0.24(+3.70%)
Feb 15, 2018 7.315 7.315 6.502 6.583 174,006 -0.69(-9.50%)
Feb 14, 2018 6.705 7.396 6.587 7.274 152,911 +0.61(+9.15%)
Feb 13, 2018 7.193 7.315 6.583 6.664 350,061 -0.65(-8.89%)
Feb 12, 2018 8.046 8.205 7.233 7.315 202,924 -0.73(-9.09%)
Feb 09, 2018 8.006 8.168 7.559 8.046 150,860 +0.16(+2.06%)
Feb 08, 2018 8.412 8.493 7.802 7.884 98,181 -0.53(-6.28%)
Feb 07, 2018 8.574 8.615 8.371 8.412 97,735 -0.16(-1.90%)
Feb 06, 2018 8.331 8.900 8.249 8.574 153,020 -0.57(-6.22%)
Feb 05, 2018 9.997 10.04 9.103 9.143 90,898 -1.02(-10.00%)
Feb 02, 2018 10.61 10.62 10.08 10.16 118,877 -0.57(-5.30%)
Feb 01, 2018 10.57 10.81 10.36 10.73 61,493 +0.16(+1.54%)
Jan 31, 2018 10.77 10.93 10.40 10.57 78,300 -0.16(-1.52%)
Jan 30, 2018 11.01 11.01 10.53 10.73 82,064 -0.45(-4.00%)
Jan 29, 2018 11.26 11.46 11.09 11.18 67,433 -0.20(-1.79%)
Jan 26, 2018 11.42 11.58 11.28 11.38 38,621 -0.04(-0.36%)
Jan 25, 2018 11.42 11.50 11.22 11.42 34,600 +0.04(+0.36%)
Jan 24, 2018 11.26 11.42 11.01 11.38 55,193 +0.16(+1.45%)
Jan 23, 2018 11.34 11.58 11.05 11.22 61,511 -0.12(-1.08%)
Jan 22, 2018 11.46 11.54 11.13 11.34 75,129 -0.12(-1.06%)
Jan 19, 2018 11.13 11.83 11.01 11.46 91,086 +0.33(+2.92%)
Jan 18, 2018 11.38 11.50 11.09 11.13 50,019 -0.24(-2.14%)
Jan 17, 2018 11.22 11.42 10.89 11.38 103,554 +0.24(+2.19%)
Jan 16, 2018 11.66 11.70 10.93 11.13 107,844 -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 92,386 +0.45(+3.96%)
Jan 10, 2018 11.01 11.46 10.77 11.30 116,809 +0.28(+2.58%)
Jan 09, 2018 10.93 11.42 10.92 11.01 86,081 +0.16(+1.50%)
Jan 08, 2018 11.42 11.44 10.85 10.85 108,275 -0.65(-5.65%)
Jan 05, 2018 10.69 11.58 10.69 11.50 165,070 +0.85(+8.02%)
Jan 04, 2018 10.89 10.93 10.48 10.65 66,898 -0.24(-2.24%)
Jan 03, 2018 10.73 11.01 10.69 10.89 94,226 +0.16(+1.51%)
Jan 02, 2018 11.54 11.58 10.40 10.73 187,416 -0.85(-7.37%)
Dec 29, 2017 11.58 11.58 11.58 0 +0.28(+2.52%)
Dec 28, 2017 11.18 11.38 11.05 11.30 78,108 +0.12(+1.09%)
Dec 27, 2017 11.34 11.34 11.05 11.18 76,041 -0.16(-1.43%)
Dec 26, 2017 11.01 11.42 10.97 11.34 64,143 +0.33(+2.95%)
Dec 22, 2017 11.09 11.15 10.93 11.01 61,817 +0.00(+0.00%)
Dec 21, 2017 10.73 11.25 10.73 11.01 80,795 +0.33(+3.04%)
Dec 20, 2017 10.73 10.89 10.40 10.69 36,337 +0.00(+0.00%)
Dec 19, 2017 10.93 10.93 10.44 10.69 94,223 +0.04(+0.38%)
Dec 18, 2017 10.08 10.77 10.08 10.65 82,668 +0.57(+5.64%)
Dec 15, 2017 10.28 10.48 9.875 10.08 298,152 -0.08(-0.80%)
Dec 14, 2017 10.61 10.61 10.12 10.16 82,513 -0.37(-3.47%)
Dec 13, 2017 10.77 11.26 10.48 10.53 83,084 -0.28(-2.63%)
Dec 12, 2017 10.77 11.01 10.61 10.81 63,459 +0.12(+1.14%)
Dec 11, 2017 10.97 11.18 10.51 10.69 108,868 -0.24(-2.23%)
Dec 08, 2017 10.57 10.97 10.48 10.93 103,660 +0.00(+0.00%)
Dec 07, 2017 10.16 10.81 10.08 130,037 +0.00(+0.00%)
Dec 06, 2017 11.54 11.54 10.20 10.24 150,144 -1.34(-11.58%)
Dec 05, 2017 11.62 11.83 11.34 11.58 102,411 -0.08(-0.70%)
Dec 04, 2017 12.07 12.07 11.58 11.66 73,900 -0.28(-2.38%)
Dec 01, 2017 12.60 12.60 11.58 11.95 155,925 -0.53(-4.23%)
Nov 30, 2017 12.44 13.04 12.19 12.48 147,375 +0.12(+0.99%)
Nov 29, 2017 12.56 12.76 12.07 12.35 209,317 +0.16(+1.33%)
Nov 28, 2017 11.50 12.32 11.46 12.19 180,544 +0.77(+6.76%)
Nov 27, 2017 11.62 11.66 11.26 11.42 82,026 -0.24(-2.09%)
Nov 24, 2017 11.26 11.66 11.09 11.66 58,338 +0.41(+3.61%)
Nov 22, 2017 11.26 11.38 11.07 11.26 66,563 +0.12(+1.09%)
Nov 21, 2017 11.50 11.60 10.97 11.13 103,206 -0.33(-2.84%)
Nov 20, 2017 10.40 11.50 10.40 11.46 101,441 +1.02(+9.73%)
Nov 17, 2017 10.40 10.61 10.20 10.44 71,961 -0.08(-0.77%)
Nov 16, 2017 10.28 10.69 10.20 10.53 97,899 +0.20(+1.97%)
Nov 15, 2017 10.69 10.93 10.04 10.32 113,779 +0.73(+7.63%)
Nov 14, 2017 9.834 9.875 9.306 9.590 104,806 -0.24(-2.48%)
Nov 13, 2017 10.57 10.73 9.733 9.834 147,221 -0.81(-7.63%)
Nov 10, 2017 10.28 10.65 9.590 10.65 171,855 +0.57(+5.64%)
Nov 09, 2017 10.61 10.85 9.794 10.08 160,549 +0.00(+0.00%)
Nov 08, 2017 10.32 10.44 9.753 10.08 130,608 -0.16(-1.59%)
Nov 07, 2017 9.672 10.44 9.631 10.24 121,069 +0.61(+6.33%)
Nov 06, 2017 9.631 9.794 9.265 9.631 70,009 +0.08(+0.85%)
Nov 03, 2017 10.24 10.24 9.468 9.550 96,979 -0.73(-7.11%)
Nov 02, 2017 10.16 10.53 9.956 10.28 112,610 +0.16(+1.61%)
Nov 01, 2017 10.57 10.73 9.875 10.12 109,064 -0.45(-4.23%)
Oct 31, 2017 10.28 10.61 10.28 10.57 66,869 +0.24(+2.36%)
Oct 30, 2017 11.34 11.34 10.19 10.32 235,950 -1.06(-9.29%)
Oct 27, 2017 11.54 11.54 10.81 11.38 184,812 -0.08(-0.71%)
Oct 26, 2017 11.34 11.78 11.18 11.46 102,956 +0.24(+2.17%)
Oct 25, 2017 11.34 11.34 10.89 11.22 141,834 -0.12(-1.08%)
Oct 24, 2017 11.18 11.58 10.69 11.34 191,545 +0.24(+2.20%)
Oct 23, 2017 10.73 11.22 10.73 11.09 175,131 +0.45(+4.20%)
Oct 20, 2017 10.16 10.93 10.16 10.65 179,595 +0.53(+5.22%)
Oct 19, 2017 9.590 10.16 9.347 10.12 97,044 +0.41(+4.18%)
Oct 18, 2017 9.712 9.753 9.387 9.712 91,628 +0.16(+1.70%)
Oct 17, 2017 8.981 9.712 8.859 9.550 162,196 +0.65(+7.31%)
Oct 16, 2017 8.249 9.021 8.249 8.900 106,907 +0.65(+7.88%)
Oct 13, 2017 8.118 8.290 8.118 8.249 31,324 +0.12(+1.50%)
Oct 12, 2017 8.087 8.249 8.087 8.127 27,476 -0.04(-0.50%)
Oct 11, 2017 7.965 8.290 7.802 8.168 94,135 +0.16(+2.03%)
Oct 10, 2017 7.924 8.006 7.680 8.006 58,567 +0.08(+1.03%)
Oct 09, 2017 8.046 8.127 7.884 7.924 69,955 -0.12(-1.52%)
Oct 06, 2017 7.762 8.087 7.680 8.046 113,814 +0.28(+3.66%)
Oct 05, 2017 7.721 7.802 7.477 7.762 42,846 +0.04(+0.53%)
Oct 04, 2017 7.965 8.046 7.721 7.721 73,254 -0.24(-3.06%)
Oct 03, 2017 8.006 8.209 7.884 7.965 76,839 +0.08(+1.03%)
Oct 02, 2017 7.477 7.884 7.416 7.884 67,052 +0.45(+6.01%)
Sep 29, 2017 7.599 7.721 7.274 7.437 91,692 -0.20(-2.66%)
Sep 28, 2017 7.355 7.640 7.335 7.640 42,910 +0.16(+2.17%)
Sep 27, 2017 7.315 7.599 7.193 7.477 78,783 +0.16(+2.22%)
Sep 26, 2017 7.274 7.451 7.233 7.315 64,628 +0.08(+1.12%)
Sep 25, 2017 7.111 7.315 7.071 7.233 74,542 +0.16(+2.30%)
Sep 22, 2017 6.949 7.111 6.908 7.071 56,048 +0.12(+1.75%)
Sep 21, 2017 6.949 6.990 6.827 6.949 53,344 -0.04(-0.58%)
Sep 20, 2017 7.030 7.377 6.949 6.990 127,382 -0.04(-0.58%)
Sep 19, 2017 6.827 7.071 6.624 7.030 141,426 +0.28(+4.22%)
Sep 18, 2017 6.421 6.908 6.380 6.746 124,131 +0.33(+5.06%)
Sep 15, 2017 6.136 6.502 6.055 6.421 122,537 +0.28(+4.64%)
Sep 14, 2017 6.014 6.136 5.892 6.136 135,792 +0.12(+2.03%)
Sep 13, 2017 6.014 6.035 5.892 6.014 62,797 +0.04(+0.68%)
Sep 12, 2017 6.055 6.055 5.892 5.974 78,702 +0.00(+0.00%)
Sep 11, 2017 5.852 6.014 5.811 5.974 127,203 +0.12(+2.08%)
Sep 08, 2017 5.852 5.892 5.730 5.852 51,644 -0.04(-0.69%)
Sep 07, 2017 5.892 5.933 5.770 5.892 51,968 +0.04(+0.69%)
Sep 06, 2017 5.933 5.974 5.811 5.852 72,443 +0.04(+0.70%)
Sep 05, 2017 6.217 6.217 5.770 5.811 134,734 -0.37(-5.92%)
Sep 01, 2017 6.217 6.217 6.096 6.177 32,480 +0.04(+0.66%)
Aug 31, 2017 6.217 6.217 6.096 6.136 42,965 +0.00(+0.00%)
Aug 30, 2017 6.177 6.177 6.014 6.136 47,903 -0.04(-0.66%)
Aug 29, 2017 6.014 6.262 5.974 6.177 42,800 +0.12(+2.01%)
Aug 28, 2017 6.014 6.096 6.014 6.055 27,249 +0.04(+0.68%)
Aug 25, 2017 6.177 6.258 5.974 6.014 66,818 -0.12(-1.99%)
Aug 24, 2017 6.258 6.339 6.136 6.136 54,206 -0.16(-2.58%)
Aug 23, 2017 6.217 6.380 6.217 6.299 40,659 -0.04(-0.64%)
Aug 22, 2017 6.096 6.380 6.096 6.339 103,752 +0.28(+4.70%)
Aug 21, 2017 6.014 6.096 5.933 6.055 56,081 +0.08(+1.36%)
Aug 18, 2017 6.136 6.217 5.892 5.974 173,174 -0.20(-3.29%)
Aug 17, 2017 5.852 6.299 5.852 6.177 117,183 +0.33(+5.56%)
Aug 16, 2017 5.770 5.933 5.730 5.852 89,611 +0.08(+1.41%)
Aug 15, 2017 5.892 6.014 5.649 5.770 182,011 -0.16(-2.74%)
Aug 14, 2017 6.339 6.380 5.852 5.933 203,763 -0.28(-4.58%)
Aug 11, 2017 5.770 6.258 5.608 6.217 74,566 +0.20(+3.38%)
Aug 10, 2017 5.852 6.055 5.770 6.014 92,849 +0.12(+2.07%)
Aug 09, 2017 6.136 6.177 5.852 5.892 117,209 -0.33(-5.23%)
Aug 08, 2017 6.339 7.315 6.096 6.217 333,268 +0.20(+3.38%)
Aug 07, 2017 5.974 6.014 5.852 6.014 43,694 +0.04(+0.68%)
Aug 04, 2017 5.974 6.055 5.811 5.974 89,628 +0.00(+0.00%)
Aug 03, 2017 6.014 6.055 5.811 5.974 96,527 +0.00(+0.00%)
Aug 02, 2017 6.258 6.258 5.892 5.974 92,090 -0.28(-4.55%)
Aug 01, 2017 6.380 6.543 6.177 6.258 83,338 -0.08(-1.28%)
Jul 31, 2017 6.014 6.380 6.014 6.339 92,232 +0.28(+4.70%)
Jul 28, 2017 5.811 6.096 5.730 6.055 180,400 +0.16(+2.76%)
Jul 27, 2017 5.974 6.075 5.791 5.892 69,995 -0.08(-1.36%)
Jul 26, 2017 6.096 6.136 5.933 5.974 39,105 -0.08(-1.34%)
Jul 25, 2017 6.096 6.380 5.974 6.055 70,697 +0.00(+0.00%)
Jul 24, 2017 5.974 6.136 5.933 6.055 60,998 +0.08(+1.36%)
Jul 21, 2017 6.096 6.096 5.820 5.974 136,397 -0.04(-0.68%)
Jul 20, 2017 6.014 6.217 5.933 6.014 180,044 +0.00(+0.00%)
Jul 19, 2017 6.096 6.177 5.974 6.014 50,239 -0.08(-1.33%)
Jul 18, 2017 6.136 6.217 6.055 6.096 19,958 -0.08(-1.32%)
Jul 17, 2017 6.299 6.339 6.136 6.177 34,062 -0.12(-1.94%)
Jul 14, 2017 6.177 6.502 6.177 6.299 69,660 +0.08(+1.31%)
Jul 13, 2017 6.177 6.339 5.974 6.217 101,251 +0.00(+0.00%)
Jul 12, 2017 6.461 6.624 6.096 6.217 98,812 -0.20(-3.16%)
Jul 11, 2017 6.217 6.421 6.136 6.421 66,793 +0.20(+3.27%)
Jul 10, 2017 6.096 6.339 6.055 6.217 74,278 +0.08(+1.32%)
Jul 07, 2017 5.892 6.177 5.567 6.136 79,309 +0.24(+4.14%)
Jul 06, 2017 5.974 6.096 5.852 5.892 89,970 -0.20(-3.33%)
Jul 05, 2017 5.689 6.299 5.689 6.096 164,029 +0.33(+5.63%)
Jul 03, 2017 5.730 5.861 5.730 5.770 40,898 +0.04(+0.71%)
Jun 30, 2017 5.730 5.811 5.608 5.730 90,391 +0.04(+0.71%)
Jun 29, 2017 5.933 5.933 5.567 5.689 104,132 -0.24(-4.11%)
Jun 28, 2017 5.811 5.933 5.770 5.933 65,486 +0.20(+3.55%)
Jun 27, 2017 6.258 6.258 5.608 5.730 102,775 -0.53(-8.44%)
Jun 26, 2017 6.014 6.380 5.730 6.258 188,101 +0.24(+4.05%)
Jun 23, 2017 5.852 6.096 5.693 6.014 113,664 +0.16(+2.78%)
Jun 22, 2017 5.770 5.974 5.705 5.852 63,460 +0.00(+0.00%)
Jun 21, 2017 6.096 6.096 5.689 5.852 98,332 -0.16(-2.70%)
Jun 20, 2017 6.014 6.136 5.933 6.014 50,952 -0.04(-0.67%)
Jun 19, 2017 6.055 6.136 6.014 6.055 44,801 +0.00(+0.00%)
Jun 16, 2017 5.811 6.136 5.811 6.055 183,760 +0.12(+2.05%)
Jun 15, 2017 6.014 6.177 5.852 5.933 99,869 -0.12(-2.01%)
Jun 14, 2017 6.421 6.421 6.014 6.055 95,635 -0.37(-5.70%)
Jun 13, 2017 6.299 6.461 6.177 6.421 65,298 +0.16(+2.60%)
Jun 12, 2017 6.299 6.624 6.096 6.258 97,249 -0.20(-3.14%)
Jun 09, 2017 6.421 6.705 6.299 6.461 162,386 +0.12(+1.92%)
Jun 08, 2017 5.486 6.461 5.405 6.339 261,454 +0.77(+13.87%)
Jun 07, 2017 5.527 5.689 4.876 5.567 1,450,751 +0.00(+0.00%)
Jun 06, 2017 5.608 5.649 5.527 5.567 115,061 -0.08(-1.44%)
Jun 05, 2017 5.567 5.689 5.567 5.649 196,986 +0.04(+0.72%)
Jun 02, 2017 6.014 6.096 5.527 5.608 367,324 -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.