Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 7.692 7.828 7.562 7.828 109,827 +0.14(+1.77%)
May 29, 2008 7.603 7.807 7.549 7.692 50,508 +0.07(+0.98%)
May 28, 2008 7.406 7.624 7.406 7.617 112,371 +0.16(+2.19%)
May 27, 2008 7.345 7.508 7.310 7.453 43,339 +0.11(+1.48%)
May 26, 2008 7.521 7.590 7.134 7.345 0 +0.00(+0.00%)
May 23, 2008 7.521 7.590 7.134 7.345 70,397 -0.18(-2.35%)
May 22, 2008 7.487 7.624 7.433 7.521 64,175 +0.07(+1.01%)
May 21, 2008 7.419 7.624 7.317 7.447 73,691 +0.07(+1.02%)
May 20, 2008 7.467 7.467 7.249 7.372 56,464 -0.07(-1.01%)
May 19, 2008 7.467 7.637 7.399 7.447 56,503 +0.05(+0.64%)
May 16, 2008 7.617 7.617 7.222 7.399 80,725 -0.19(-2.51%)
May 15, 2008 7.385 7.712 7.385 7.590 50,169 +0.17(+2.29%)
May 14, 2008 7.460 7.528 7.351 7.419 44,833 -0.04(-0.55%)
May 13, 2008 7.508 7.528 7.419 7.460 38,548 -0.05(-0.72%)
May 12, 2008 7.351 7.610 7.283 7.515 92,100 +0.16(+2.22%)
May 09, 2008 7.127 7.406 7.099 7.351 41,674 +0.22(+3.15%)
May 08, 2008 7.283 7.290 7.072 7.127 143,033 -0.11(-1.51%)
May 07, 2008 7.556 7.590 7.202 7.236 169,461 -0.33(-4.41%)
May 06, 2008 7.698 7.698 7.365 7.569 272,074 +0.08(+1.09%)
May 05, 2008 7.583 7.583 7.379 7.487 195,258 -0.05(-0.63%)
May 02, 2008 7.712 7.712 7.508 7.535 82,394 -0.11(-1.42%)
May 01, 2008 7.521 7.671 7.501 7.644 432,427 +0.10(+1.35%)
Apr 30, 2008 7.617 7.801 7.508 7.542 40,640 -0.07(-0.98%)
Apr 29, 2008 7.848 7.848 7.501 7.617 77,857 -0.18(-2.36%)
Apr 28, 2008 7.739 7.937 7.453 7.801 81,794 +0.09(+1.15%)
Apr 25, 2008 7.658 7.896 7.440 7.712 127,713 +0.14(+1.89%)
Apr 24, 2008 7.521 7.767 7.215 7.569 224,930 +0.01(+0.18%)
Apr 23, 2008 7.780 7.780 7.440 7.556 45,836 -0.19(-2.46%)
Apr 22, 2008 7.991 8.039 7.528 7.746 93,002 -0.35(-4.29%)
Apr 21, 2008 7.875 8.114 7.875 8.093 88,737 +0.22(+2.77%)
Apr 18, 2008 7.882 7.916 7.617 7.875 199,852 +0.12(+1.58%)
Apr 17, 2008 7.787 7.807 7.521 7.753 107,141 -0.07(-0.87%)
Apr 16, 2008 7.283 7.971 7.174 7.821 156,006 +0.60(+8.29%)
Apr 15, 2008 7.263 7.290 7.099 7.222 46,340 -0.01(-0.09%)
Apr 14, 2008 7.215 7.283 7.086 7.229 67,447 +0.04(+0.57%)
Apr 11, 2008 7.828 7.828 7.174 7.188 166,902 -0.78(-9.74%)
Apr 10, 2008 7.726 7.991 7.515 7.964 115,619 +0.18(+2.36%)
Apr 09, 2008 7.998 8.046 7.671 7.780 82,564 -0.27(-3.30%)
Apr 08, 2008 7.950 8.046 7.916 8.046 72,868 +0.04(+0.51%)
Apr 07, 2008 8.052 8.073 7.937 8.005 73,162 -0.05(-0.59%)
Apr 04, 2008 7.957 8.107 7.916 8.052 81,536 +0.07(+0.85%)
Apr 03, 2008 7.739 8.005 7.637 7.984 64,200 +0.16(+2.00%)
Apr 02, 2008 7.760 7.875 7.603 7.828 85,864 +0.02(+0.26%)
Apr 01, 2008 7.487 7.807 7.447 7.807 84,474 +0.37(+5.04%)
Mar 31, 2008 7.419 7.658 7.372 7.433 44,955 +0.02(+0.28%)
Mar 28, 2008 7.610 7.664 7.379 7.413 51,272 -0.17(-2.24%)
Mar 27, 2008 7.576 7.726 7.331 7.583 66,698 +0.05(+0.63%)
Mar 26, 2008 7.399 7.610 7.399 7.535 57,148 +0.12(+1.56%)
Mar 25, 2008 7.487 7.617 7.195 7.419 164,688 -0.07(-0.91%)
Mar 24, 2008 7.208 7.549 7.188 7.487 99,165 +0.33(+4.56%)
Mar 21, 2008 7.487 7.658 7.106 7.161 204,355 +0.00(+0.00%)
Mar 20, 2008 7.487 7.658 7.106 7.161 204,355 +0.20(+2.94%)
Mar 19, 2008 7.624 7.624 6.950 6.957 156,020 -0.69(-8.99%)
Mar 18, 2008 6.711 7.658 6.616 7.644 187,197 +1.10(+16.86%)
Mar 17, 2008 6.562 6.759 6.500 6.541 143,142 -0.17(-2.54%)
Mar 14, 2008 7.658 7.732 6.705 6.711 203,032 -0.95(-12.43%)
Mar 13, 2008 6.943 7.692 6.759 7.664 203,840 +0.59(+8.27%)
Mar 12, 2008 7.195 7.399 7.031 7.079 102,640 -0.01(-0.10%)
Mar 11, 2008 6.555 7.208 6.555 7.086 162,044 +0.69(+10.74%)
Mar 10, 2008 6.780 6.780 6.378 6.398 163,219 -0.44(-6.37%)
Mar 07, 2008 6.677 6.895 6.657 6.834 117,970 -0.01(-0.20%)
Mar 06, 2008 7.195 7.249 6.773 6.848 149,850 -0.38(-5.27%)
Mar 05, 2008 7.365 7.365 7.154 7.229 111,800 -0.16(-2.12%)
Mar 04, 2008 7.290 7.474 7.181 7.385 125,756 +0.07(+1.02%)
Mar 03, 2008 7.385 7.385 7.147 7.310 118,852 -0.08(-1.10%)
Feb 29, 2008 7.732 7.773 7.324 7.392 117,823 -0.41(-5.24%)
Feb 28, 2008 7.896 8.025 7.712 7.801 79,479 -0.12(-1.46%)
Feb 27, 2008 7.821 8.059 7.739 7.916 190,251 +0.00(+0.00%)
Feb 26, 2008 7.658 7.964 7.603 7.916 365,517 +0.22(+2.92%)
Feb 25, 2008 7.692 7.692 7.263 7.692 2,537,322 +0.01(+0.18%)
Feb 22, 2008 7.698 7.698 7.345 7.678 673,005 -0.01(-0.09%)
Feb 21, 2008 7.746 7.746 7.528 7.685 796,999 -0.01(-0.18%)
Feb 20, 2008 7.624 7.726 7.487 7.698 707,089 +0.02(+0.27%)
Feb 19, 2008 7.719 7.760 7.501 7.678 631,282 +0.07(+0.98%)
Feb 18, 2008 7.515 7.630 7.365 7.603 0 +0.00(+0.00%)
Feb 15, 2008 7.515 7.630 7.365 7.603 423,695 +0.03(+0.45%)
Feb 14, 2008 7.705 7.801 7.419 7.569 143,680 -0.13(-1.68%)
Feb 13, 2008 7.692 7.760 7.630 7.698 85,649 +0.03(+0.44%)
Feb 12, 2008 7.732 7.732 7.590 7.664 130,898 -0.02(-0.27%)
Feb 11, 2008 7.596 7.692 7.596 7.685 91,820 +0.03(+0.44%)
Feb 08, 2008 7.664 7.732 7.460 7.651 77,128 -0.04(-0.53%)
Feb 07, 2008 7.379 7.692 7.229 7.692 79,626 +0.31(+4.24%)
Feb 06, 2008 7.372 7.705 7.324 7.379 61,556 +0.08(+1.12%)
Feb 05, 2008 7.562 7.719 7.270 7.297 85,356 -0.36(-4.71%)
Feb 04, 2008 7.610 7.698 7.440 7.658 114,150 +0.01(+0.18%)
Feb 01, 2008 7.630 7.705 7.528 7.644 92,114 -0.01(-0.18%)
Jan 31, 2008 7.181 7.780 7.161 7.658 154,278 +0.37(+5.14%)
Jan 30, 2008 7.181 7.447 7.134 7.283 131,339 +0.05(+0.66%)
Jan 29, 2008 7.113 7.263 7.011 7.236 116,207 +0.26(+3.71%)
Jan 28, 2008 6.691 7.038 6.500 6.977 81,436 +0.29(+4.27%)
Jan 25, 2008 6.793 7.018 6.596 6.691 83,152 +0.04(+0.61%)
Jan 24, 2008 6.854 6.854 6.562 6.650 71,840 -0.18(-2.69%)
Jan 23, 2008 6.255 6.834 5.990 6.834 149,409 +0.39(+6.02%)
Jan 22, 2008 5.908 6.466 5.820 6.446 199,653 +0.28(+4.53%)
Jan 21, 2008 6.147 6.289 5.908 6.167 0 +0.00(+0.00%)
Jan 18, 2008 6.147 6.289 5.908 6.167 308,075 +0.03(+0.55%)
Jan 17, 2008 6.657 6.691 6.085 6.133 235,647 -0.48(-7.30%)
Jan 16, 2008 6.698 6.836 6.466 6.616 113,416 -0.14(-2.02%)
Jan 15, 2008 6.752 6.854 6.597 6.752 66,110 -0.06(-0.90%)
Jan 14, 2008 6.773 6.909 6.664 6.814 95,639 +0.14(+2.14%)
Jan 11, 2008 6.739 6.780 6.596 6.671 121,202 -0.15(-2.20%)
Jan 10, 2008 6.827 6.923 6.466 6.820 212,153 -0.10(-1.48%)
Jan 09, 2008 5.847 6.984 5.847 6.923 329,671 +1.03(+17.57%)
Jan 08, 2008 6.555 6.630 5.833 5.888 214,192 -0.64(-9.80%)
Jan 07, 2008 6.603 6.698 6.432 6.528 198,625 +0.03(+0.42%)
Jan 04, 2008 6.344 6.569 6.262 6.500 226,685 +0.13(+2.03%)
Jan 03, 2008 6.861 6.997 6.324 6.371 268,798 -0.42(-6.12%)
Jan 02, 2008 7.712 7.712 6.698 6.786 168,655 -0.99(-12.77%)
Jan 01, 2008 7.283 7.841 7.283 7.780 0 +0.00(+0.00%)
Dec 31, 2007 7.283 7.841 7.283 7.780 110,624 +0.41(+5.54%)
Dec 28, 2007 7.624 7.624 7.215 7.372 80,214 -0.13(-1.72%)
Dec 27, 2007 7.630 7.664 7.419 7.501 115,766 -0.17(-2.22%)
Dec 26, 2007 7.576 7.705 7.576 7.671 79,185 -0.04(-0.53%)
Dec 24, 2007 7.508 7.719 7.338 7.712 95,199 +0.11(+1.43%)
Dec 21, 2007 7.487 7.753 7.419 7.603 228,007 +0.18(+2.48%)
Dec 20, 2007 7.467 7.481 7.072 7.419 223,012 +0.07(+0.93%)
Dec 19, 2007 7.365 7.379 7.059 7.351 113,857 +0.05(+0.75%)
Dec 18, 2007 6.705 7.379 6.596 7.297 162,485 +0.71(+10.86%)
Dec 17, 2007 6.875 7.065 6.582 6.582 128,695 -0.29(-4.16%)
Dec 14, 2007 7.161 7.310 6.834 6.868 106,070 -0.44(-6.05%)
Dec 13, 2007 7.140 7.365 7.093 7.310 73,473 +0.10(+1.32%)
Dec 12, 2007 7.351 7.685 7.140 7.215 83,444 +0.01(+0.19%)
Dec 11, 2007 7.583 7.773 7.161 7.202 137,509 -0.36(-4.77%)
Dec 10, 2007 7.358 7.644 7.324 7.562 108,715 +0.13(+1.74%)
Dec 07, 2007 7.767 7.767 7.385 7.433 83,152 -0.33(-4.29%)
Dec 06, 2007 7.249 7.821 7.113 7.767 180,995 +0.56(+7.85%)
Dec 05, 2007 7.004 7.256 6.929 7.202 161,096 +0.34(+4.96%)
Dec 04, 2007 6.861 6.977 6.780 6.861 129,431 -0.07(-1.08%)
Dec 03, 2007 6.786 7.045 6.752 6.936 195,687 +0.07(+0.99%)
Nov 30, 2007 7.113 7.161 6.827 6.868 85,649 -0.18(-2.61%)
Nov 29, 2007 7.208 7.263 6.923 7.052 82,711 -0.23(-3.18%)
Nov 28, 2007 7.045 7.283 6.970 7.283 121,349 +0.24(+3.38%)
Nov 27, 2007 6.609 7.079 6.562 7.045 163,513 +0.48(+7.25%)
Nov 26, 2007 6.950 7.086 6.541 6.569 346,859 -0.39(-5.58%)
Nov 23, 2007 6.977 7.072 6.868 6.957 55,973 +0.02(+0.29%)
Nov 21, 2007 6.664 6.943 6.664 6.936 95,493 +0.27(+4.09%)
Nov 20, 2007 6.358 6.671 6.330 6.664 262,238 +0.31(+4.82%)
Nov 19, 2007 6.780 6.807 6.215 6.358 190,545 -0.41(-6.04%)
Nov 16, 2007 6.882 6.997 6.671 6.766 87,412 -0.10(-1.49%)
Nov 15, 2007 7.011 7.120 6.711 6.868 80,507 -0.19(-2.70%)
Nov 14, 2007 7.304 7.304 6.895 7.059 83,593 -0.23(-3.17%)
Nov 13, 2007 7.181 7.406 7.059 7.290 112,534 +0.13(+1.81%)
Nov 12, 2007 7.045 7.297 6.827 7.161 153,670 +0.08(+1.15%)
Nov 09, 2007 6.739 7.147 6.650 7.079 103,573 +0.24(+3.48%)
Nov 08, 2007 6.923 6.943 6.650 6.841 140,448 +0.02(+0.30%)
Nov 07, 2007 6.902 6.997 6.814 6.820 179,233 -0.18(-2.53%)
Nov 06, 2007 7.120 7.154 6.875 6.997 266,792 +0.03(+0.39%)
Nov 05, 2007 6.929 7.385 6.902 6.970 134,865 -0.07(-0.97%)
Nov 02, 2007 7.147 7.229 6.916 7.038 76,394 -0.07(-0.96%)
Nov 01, 2007 7.487 7.508 7.011 7.106 106,070 -0.42(-5.61%)
Oct 31, 2007 7.569 7.617 7.433 7.528 61,409 -0.01(-0.09%)
Oct 30, 2007 7.624 7.624 7.487 7.535 93,142 -0.14(-1.77%)
Oct 29, 2007 7.671 7.760 7.521 7.671 63,759 +0.05(+0.63%)
Oct 26, 2007 7.413 7.732 7.283 7.624 137,803 +0.25(+3.42%)
Oct 25, 2007 7.345 7.413 7.168 7.372 96,374 +0.08(+1.12%)
Oct 24, 2007 7.358 7.481 7.127 7.290 110,037 -0.11(-1.47%)
Oct 23, 2007 7.324 7.664 7.168 7.399 155,433 +0.12(+1.59%)
Oct 22, 2007 7.147 7.528 7.147 7.283 141,770 -0.01(-0.09%)
Oct 19, 2007 8.039 8.039 7.290 7.290 212,141 -0.77(-9.54%)
Oct 18, 2007 7.841 8.100 7.841 8.059 105,776 +0.18(+2.33%)
Oct 17, 2007 8.134 8.236 7.719 7.875 181,877 -0.20(-2.45%)
Oct 16, 2007 7.671 8.107 7.671 8.073 88,000 +0.40(+5.24%)
Oct 15, 2007 8.332 8.413 7.569 7.671 143,092 -0.72(-8.60%)
Oct 12, 2007 8.141 8.406 7.991 8.393 201,857 +0.25(+3.01%)
Oct 11, 2007 8.168 8.291 8.100 8.148 92,995 -0.01(-0.17%)
Oct 10, 2007 8.161 8.297 8.039 8.161 68,461 +0.00(+0.00%)
Oct 09, 2007 8.032 8.284 8.032 8.161 114,885 +0.13(+1.61%)
Oct 08, 2007 7.828 8.032 7.801 8.032 209,937 +0.16(+2.08%)
Oct 05, 2007 7.828 7.937 7.692 7.869 184,815 +0.09(+1.14%)
Oct 04, 2007 7.937 7.937 7.651 7.780 43,192 -0.13(-1.64%)
Oct 03, 2007 7.903 7.950 7.773 7.909 120,027 -0.05(-0.60%)
Oct 02, 2007 7.760 7.984 7.678 7.957 123,553 +0.16(+2.01%)
Oct 01, 2007 7.664 7.882 7.542 7.801 187,900 +0.09(+1.15%)
Sep 28, 2007 7.698 7.807 7.630 7.712 129,135 +0.00(+0.00%)
Sep 27, 2007 7.637 7.753 7.494 7.712 185,109 +0.11(+1.43%)
Sep 26, 2007 7.569 7.732 7.317 7.603 253,864 +0.19(+2.57%)
Sep 25, 2007 7.222 7.467 7.222 7.413 165,570 +0.13(+1.78%)
Sep 24, 2007 7.310 7.426 7.222 7.283 169,830 -0.04(-0.56%)
Sep 21, 2007 7.365 7.365 7.215 7.324 122,818 -0.01(-0.19%)
Sep 20, 2007 7.283 7.358 7.195 7.338 207,880 +0.05(+0.75%)
Sep 19, 2007 7.202 7.324 7.099 7.283 239,907 +0.14(+1.90%)
Sep 18, 2007 7.072 7.276 6.970 7.147 395,047 +0.04(+0.57%)
Sep 17, 2007 7.059 7.249 6.977 7.106 403,421 +0.03(+0.38%)
Sep 14, 2007 6.909 7.106 6.888 7.079 433,978 +0.10(+1.46%)
Sep 13, 2007 7.086 7.099 6.950 6.977 62,731 -0.10(-1.35%)
Sep 12, 2007 7.195 7.195 6.963 7.072 55,826 -0.14(-1.89%)
Sep 11, 2007 7.222 7.242 6.957 7.208 71,987 +0.04(+0.57%)
Sep 10, 2007 7.018 7.242 6.943 7.168 63,906 +0.12(+1.74%)
Sep 07, 2007 7.147 7.168 7.011 7.045 68,314 -0.22(-3.00%)
Sep 06, 2007 7.365 7.399 7.106 7.263 57,442 -0.10(-1.30%)
Sep 05, 2007 7.419 7.590 7.208 7.358 94,758 -0.09(-1.19%)
Sep 04, 2007 7.106 7.474 7.038 7.447 83,593 +0.33(+4.69%)
Aug 31, 2007 7.263 7.406 7.086 7.113 59,499 -0.02(-0.29%)
Aug 30, 2007 7.419 7.719 7.025 7.134 83,740 -0.37(-4.90%)
Aug 29, 2007 7.453 7.651 7.025 7.501 58,618 +0.15(+2.04%)
Aug 28, 2007 7.263 7.481 7.072 7.351 70,664 -0.04(-0.55%)
Aug 27, 2007 7.467 7.658 7.385 7.392 50,390 -0.07(-1.00%)
Aug 24, 2007 7.345 7.467 7.154 7.467 59,793 +0.14(+1.86%)
Aug 23, 2007 7.726 7.807 7.208 7.331 92,114 -0.33(-4.35%)
Aug 22, 2007 7.828 7.903 7.501 7.664 70,664 -0.11(-1.40%)
Aug 21, 2007 7.447 7.930 7.440 7.773 46,718 +0.20(+2.70%)
Aug 20, 2007 7.569 7.596 7.188 7.569 88,441 -0.03(-0.45%)
Aug 17, 2007 7.896 8.148 7.453 7.603 261,650 +0.12(+1.64%)
Aug 16, 2007 6.834 7.590 6.814 7.481 130,458 +0.62(+9.03%)
Aug 15, 2007 6.848 7.215 6.732 6.861 118,264 +0.01(+0.20%)
Aug 14, 2007 7.127 7.181 6.827 6.848 108,127 -0.27(-3.73%)
Aug 13, 2007 8.311 8.495 7.106 7.113 273,844 -1.27(-15.18%)
Aug 10, 2007 8.781 9.080 7.862 8.386 353,471 -0.48(-5.38%)
Aug 09, 2007 7.590 8.937 7.556 8.862 490,687 -0.02(-0.23%)
Aug 08, 2007 6.943 9.012 6.909 8.883 628,050 +1.97(+28.44%)
Aug 07, 2007 6.398 7.025 6.289 6.916 184,374 +0.04(+0.59%)
Aug 06, 2007 6.630 6.888 6.507 6.875 141,329 +0.33(+5.10%)
Aug 03, 2007 6.575 6.657 6.535 6.541 128,401 -0.10(-1.44%)
Aug 02, 2007 6.562 6.637 6.541 6.637 113,563 +0.03(+0.52%)
Aug 01, 2007 6.603 6.759 6.460 6.603 138,538 -0.11(-1.62%)
Jul 31, 2007 7.045 7.134 6.664 6.711 105,923 -0.03(-0.40%)
Jul 30, 2007 6.514 6.841 6.262 6.739 151,319 +0.23(+3.56%)
Jul 27, 2007 6.548 6.868 6.433 6.507 118,411 +0.05(+0.74%)
Jul 26, 2007 6.814 6.888 6.371 6.460 176,882 -0.44(-6.41%)
Jul 25, 2007 6.997 7.147 6.861 6.902 66,992 +0.00(+0.00%)
Jul 24, 2007 6.991 7.140 6.861 6.902 109,302 -0.16(-2.31%)
Jul 23, 2007 7.140 7.154 7.031 7.065 58,471 -0.05(-0.67%)
Jul 20, 2007 7.379 7.379 7.011 7.113 80,507 -0.28(-3.78%)
Jul 19, 2007 7.481 7.521 7.181 7.392 109,890 +0.00(+0.00%)
Jul 18, 2007 7.079 7.419 7.059 7.392 115,913 +0.31(+4.32%)
Jul 17, 2007 7.052 7.208 7.045 7.086 53,035 +0.01(+0.19%)
Jul 16, 2007 7.215 7.215 6.943 7.072 110,037 -0.05(-0.76%)
Jul 13, 2007 7.079 7.276 6.997 7.127 89,469 +0.04(+0.58%)
Jul 12, 2007 6.963 7.120 6.882 7.086 73,749 +0.20(+2.87%)
Jul 11, 2007 6.936 7.011 6.841 6.888 86,825 -0.06(-0.88%)
Jul 10, 2007 7.147 7.188 6.888 6.950 85,209 -0.20(-2.76%)
Jul 09, 2007 7.195 7.222 7.079 7.147 48,921 -0.06(-0.85%)
Jul 06, 2007 7.222 7.229 7.127 7.208 74,778 -0.03(-0.47%)
Jul 05, 2007 6.902 7.242 6.882 7.242 116,648 +0.33(+4.72%)
Jul 03, 2007 6.984 7.018 6.902 6.916 33,055 -0.02(-0.29%)
Jul 02, 2007 6.888 7.059 6.820 6.936 89,616 +0.12(+1.70%)
Jun 29, 2007 6.861 6.875 6.766 6.820 134,718 -0.03(-0.40%)
Jun 28, 2007 6.943 6.943 6.711 6.848 86,678 -0.05(-0.69%)
Jun 27, 2007 6.991 7.052 6.752 6.895 215,814 -0.21(-2.97%)
Jun 26, 2007 6.997 7.317 6.997 7.106 138,097 +0.11(+1.56%)
Jun 25, 2007 7.045 7.127 6.950 6.997 115,032 +0.02(+0.29%)
Jun 22, 2007 7.127 7.453 6.916 6.977 297,056 -0.14(-2.01%)
Jun 21, 2007 6.943 7.147 6.943 7.120 103,720 +0.14(+1.95%)
Jun 20, 2007 7.351 7.351 6.977 6.984 143,827 -0.32(-4.38%)
Jun 19, 2007 7.351 7.399 7.304 7.304 98,284 -0.20(-2.72%)
Jun 18, 2007 7.528 7.610 7.419 7.508 73,015 -0.02(-0.27%)
Jun 15, 2007 7.379 7.916 7.195 7.528 329,818 +0.32(+4.44%)
Jun 14, 2007 7.113 7.256 7.113 7.208 25,856 +0.10(+1.34%)
Jun 13, 2007 6.977 7.181 6.936 7.113 42,457 +0.12(+1.65%)
Jun 12, 2007 7.038 7.079 6.977 6.997 70,664 -0.10(-1.34%)
Jun 11, 2007 7.052 7.242 7.038 7.093 49,215 -0.07(-0.95%)
Jun 08, 2007 7.147 7.249 7.086 7.161 33,789 -0.07(-0.94%)
Jun 07, 2007 7.556 7.556 7.079 7.229 146,765 -0.22(-2.93%)
Jun 06, 2007 7.406 7.487 7.385 7.447 70,077 +0.04(+0.55%)
Jun 05, 2007 7.385 7.453 7.270 7.406 94,611 +0.02(+0.28%)
Jun 04, 2007 7.290 7.406 7.202 7.385 41,723 +0.06(+0.84%)
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.