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

NL Industries (NY: NL )

6.160 -0.120 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 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.