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

Valhi Inc (NY: VHI )

18.70 -0.35 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2021 15.70 15.79 15.13 15.20 5,393 -0.06(-0.37%)
Jan 28, 2021 15.83 15.83 15.25 15.25 3,657 -0.16(-1.04%)
Jan 27, 2021 15.49 16.22 15.13 15.41 9,689 -0.29(-1.87%)
Jan 26, 2021 16.07 16.07 15.56 15.71 3,495 -0.29(-1.83%)
Jan 25, 2021 16.00 16.33 15.63 16.00 4,633 -0.19(-1.17%)
Jan 22, 2021 16.06 16.42 15.94 16.19 6,662 +0.25(+1.54%)
Jan 21, 2021 16.13 16.39 15.93 15.94 6,122 -0.22(-1.35%)
Jan 20, 2021 16.41 16.45 16.16 16.16 6,844 -0.08(-0.47%)
Jan 19, 2021 16.49 16.49 16.15 16.24 5,990 -0.10(-0.64%)
Jan 15, 2021 16.18 16.44 16.06 16.34 5,710 -0.18(-1.09%)
Jan 14, 2021 16.55 16.55 16.39 16.52 16,580 +0.17(+1.04%)
Jan 13, 2021 16.08 16.45 16.08 16.35 2,623 +0.02(+0.12%)
Jan 12, 2021 16.12 16.45 15.98 16.33 7,227 +0.35(+2.19%)
Jan 11, 2021 16.17 16.47 15.98 15.98 12,494 -0.19(-1.17%)
Jan 08, 2021 16.67 16.67 16.07 16.17 12,162 -0.40(-2.40%)
Jan 07, 2021 16.28 16.67 16.07 16.57 20,153 +0.28(+1.74%)
Jan 06, 2021 15.69 16.36 15.69 16.28 20,379 +0.69(+4.40%)
Jan 05, 2021 15.02 15.69 15.02 15.60 7,673 +0.57(+3.81%)
Jan 04, 2021 14.23 15.23 14.23 15.02 13,943 +0.65(+4.54%)
Dec 31, 2020 14.37 14.37 14.37 46,463 +0.14(+1.00%)
Dec 30, 2020 13.93 14.66 13.93 14.23 46,463 +0.02(+0.16%)
Dec 29, 2020 14.84 15.13 14.19 14.21 23,273 -0.82(-5.44%)
Dec 28, 2020 15.88 16.06 14.29 15.02 57,469 -1.04(-6.47%)
Dec 24, 2020 15.89 16.07 15.58 16.06 2,643 +0.20(+1.25%)
Dec 23, 2020 15.75 16.35 15.75 15.87 22,097 +0.11(+0.72%)
Dec 22, 2020 15.49 16.03 15.48 15.75 10,326 +0.43(+2.78%)
Dec 21, 2020 15.21 15.43 14.94 15.33 25,250 -0.25(-1.58%)
Dec 18, 2020 15.88 16.14 15.16 15.57 41,880 -0.26(-1.61%)
Dec 17, 2020 16.17 16.33 15.70 15.83 18,939 -0.17(-1.06%)
Dec 16, 2020 16.27 16.35 15.79 16.00 13,583 -0.09(-0.53%)
Dec 15, 2020 16.35 16.36 15.82 16.08 12,794 -0.20(-1.22%)
Dec 14, 2020 16.37 16.37 16.18 16.28 6,045 +0.13(+0.82%)
Dec 11, 2020 17.12 17.21 15.66 16.15 19,459 -1.37(-7.82%)
Dec 10, 2020 17.79 17.79 17.14 17.52 10,904 -0.25(-1.38%)
Dec 09, 2020 17.69 17.95 17.30 17.77 9,262 -0.01(-0.05%)
Dec 08, 2020 17.93 18.14 17.54 17.78 10,007 -0.23(-1.26%)
Dec 07, 2020 17.90 18.10 17.73 18.00 10,930 -0.04(-0.21%)
Dec 04, 2020 18.32 18.53 17.96 18.04 20,305 +0.19(+1.06%)
Dec 03, 2020 16.67 17.86 16.18 17.85 38,049 +1.46(+8.88%)
Dec 02, 2020 15.08 16.45 15.08 16.40 22,743 +1.31(+8.71%)
Dec 01, 2020 14.68 15.08 14.67 15.08 6,169 +0.37(+2.51%)
Nov 30, 2020 15.33 15.33 14.63 14.71 16,230 -0.53(-3.47%)
Nov 27, 2020 15.13 15.32 15.12 15.24 9,140 +0.02(+0.12%)
Nov 25, 2020 14.36 15.34 14.27 15.22 26,039 +0.74(+5.13%)
Nov 24, 2020 13.74 14.56 13.67 14.48 17,420 +0.92(+6.80%)
Nov 23, 2020 13.17 13.69 13.11 13.56 8,939 +0.37(+2.78%)
Nov 20, 2020 13.25 13.27 13.17 13.19 6,483 -0.17(-1.27%)
Nov 19, 2020 13.68 13.83 13.04 13.36 14,684 -0.37(-2.67%)
Nov 18, 2020 13.74 13.83 13.42 13.73 13,360 +0.14(+1.04%)
Nov 17, 2020 13.29 13.63 13.26 13.59 9,309 +0.40(+3.00%)
Nov 16, 2020 12.81 14.07 12.81 13.19 63,739 +0.49(+3.85%)
Nov 13, 2020 12.91 12.91 12.54 12.70 4,145 +0.13(+1.05%)
Nov 12, 2020 12.61 13.01 12.51 12.57 5,502 -0.05(-0.37%)
Nov 11, 2020 12.98 13.24 12.50 12.62 23,179 -0.38(-2.90%)
Nov 10, 2020 12.98 13.17 12.89 12.99 11,179 +0.12(+0.95%)
Nov 09, 2020 12.78 13.01 12.36 12.87 12,285 +0.09(+0.74%)
Nov 06, 2020 12.92 12.92 12.52 12.78 7,971 -0.12(-0.95%)
Nov 05, 2020 12.49 12.92 12.49 12.90 3,317 +0.62(+5.06%)
Nov 04, 2020 12.57 12.75 12.14 12.28 8,054 -0.59(-4.60%)
Nov 03, 2020 12.98 12.98 12.71 12.87 990 -0.08(-0.65%)
Nov 02, 2020 12.64 13.07 12.64 12.96 3,147 +0.16(+1.25%)
Oct 30, 2020 12.56 13.10 12.51 12.80 7,971 +0.27(+2.18%)
Oct 29, 2020 12.89 12.89 12.38 12.52 5,827 -0.32(-2.49%)
Oct 28, 2020 12.62 12.84 12.62 12.84 1,469 -0.14(-1.09%)
Oct 27, 2020 12.98 13.14 12.82 12.98 9,466 +0.01(+0.07%)
Oct 26, 2020 12.63 12.98 12.26 12.97 27,795 +0.28(+2.22%)
Oct 23, 2020 12.52 12.78 12.35 12.69 9,352 +0.35(+2.82%)
Oct 22, 2020 12.49 12.49 12.31 12.34 1,588 -0.16(-1.28%)
Oct 21, 2020 12.35 12.61 12.25 12.50 11,753 +0.01(+0.08%)
Oct 20, 2020 12.52 12.84 12.45 12.49 9,820 -0.05(-0.37%)
Oct 19, 2020 13.15 13.15 12.42 12.54 13,779 -0.32(-2.49%)
Oct 16, 2020 12.79 13.09 12.70 12.86 7,014 +0.08(+0.59%)
Oct 15, 2020 12.89 12.89 12.72 12.79 2,007 -0.20(-1.52%)
Oct 14, 2020 13.22 13.22 12.89 12.98 6,507 -0.08(-0.65%)
Oct 13, 2020 13.01 13.16 12.75 13.07 19,567 -0.10(-0.79%)
Oct 12, 2020 13.65 13.65 13.12 13.17 20,265 -0.54(-3.91%)
Oct 09, 2020 13.86 13.93 13.39 13.71 8,715 -0.04(-0.27%)
Oct 08, 2020 13.41 13.88 13.41 13.75 8,033 +0.48(+3.62%)
Oct 07, 2020 13.22 13.55 13.13 13.27 11,571 +0.24(+1.88%)
Oct 06, 2020 12.76 13.53 12.76 13.02 4,876 +0.00(+0.04%)
Oct 05, 2020 13.34 13.37 12.73 13.02 8,370 -0.27(-2.02%)
Oct 02, 2020 12.55 13.53 12.55 13.29 7,864 +0.50(+3.90%)
Oct 01, 2020 12.62 12.86 12.43 12.79 12,046 +0.40(+3.27%)
Sep 30, 2020 12.98 13.14 12.38 12.38 12,353 -0.49(-3.80%)
Sep 29, 2020 13.04 13.29 12.86 12.87 9,516 -0.17(-1.30%)
Sep 28, 2020 13.17 13.38 12.89 13.04 12,340 -0.07(-0.50%)
Sep 25, 2020 13.14 13.15 12.87 13.11 3,719 +0.11(+0.87%)
Sep 24, 2020 13.08 13.22 12.80 12.99 6,810 -0.16(-1.22%)
Sep 23, 2020 13.72 14.03 13.09 13.15 18,912 -0.67(-4.87%)
Sep 22, 2020 13.35 13.83 13.03 13.83 13,757 +0.31(+2.26%)
Sep 21, 2020 13.72 13.73 13.27 13.52 12,997 -0.54(-3.82%)
Sep 18, 2020 14.33 14.44 13.95 14.06 10,734 -0.09(-0.66%)
Sep 17, 2020 13.99 14.58 13.99 14.15 14,716 -0.01(-0.07%)
Sep 16, 2020 13.85 14.62 13.64 14.16 27,492 +0.15(+1.07%)
Sep 15, 2020 13.96 14.13 13.43 14.01 16,501 +0.14(+1.02%)
Sep 14, 2020 13.85 14.08 13.85 13.87 15,280 +0.24(+1.73%)
Sep 11, 2020 14.02 14.02 13.17 13.63 13,391 -0.19(-1.36%)
Sep 10, 2020 13.83 14.29 13.68 13.82 28,424 -0.03(-0.20%)
Sep 09, 2020 13.12 14.07 13.07 13.85 35,451 +0.73(+5.60%)
Sep 08, 2020 12.70 13.12 12.68 13.12 16,843 +0.43(+3.41%)
Sep 04, 2020 12.79 13.08 12.24 12.68 35,179 +0.16(+1.28%)
Sep 03, 2020 12.99 12.99 12.28 12.52 18,902 -0.42(-3.27%)
Sep 02, 2020 13.27 13.27 12.70 12.95 14,247 -0.20(-1.50%)
Sep 01, 2020 13.19 13.45 13.06 13.14 15,081 +0.01(+0.07%)
Aug 31, 2020 12.62 13.61 12.62 13.13 45,320 +0.38(+2.95%)
Aug 28, 2020 12.76 12.96 12.27 12.76 26,834 +0.22(+1.79%)
Aug 27, 2020 11.84 13.10 11.81 12.53 108,850 +0.70(+5.93%)
Aug 26, 2020 9.962 11.94 9.962 11.83 168,959 +1.83(+18.33%)
Aug 25, 2020 10.20 10.24 9.962 9.999 4,570 -0.30(-2.91%)
Aug 24, 2020 10.23 10.65 9.943 10.30 12,935 +0.07(+0.73%)
Aug 21, 2020 10.71 10.71 10.06 10.22 9,728 -0.20(-1.88%)
Aug 20, 2020 10.57 10.59 10.34 10.42 6,292 -0.13(-1.24%)
Aug 19, 2020 10.65 10.76 10.30 10.55 8,070 -0.10(-0.97%)
Aug 18, 2020 11.18 11.18 10.62 10.65 21,420 -0.37(-3.39%)
Aug 17, 2020 10.83 11.29 10.66 11.03 33,049 +0.33(+3.06%)
Aug 14, 2020 9.971 10.76 9.971 10.70 37,525 +0.76(+7.62%)
Aug 13, 2020 10.22 10.23 9.868 9.943 7,894 -0.11(-1.12%)
Aug 12, 2020 10.45 10.46 9.962 10.06 7,630 -0.15(-1.47%)
Aug 11, 2020 10.26 10.66 10.20 10.20 18,660 -0.08(-0.82%)
Aug 10, 2020 10.13 10.38 10.13 10.29 9,728 +0.28(+2.80%)
Aug 07, 2020 9.971 10.16 9.246 10.01 35,921 -0.14(-1.38%)
Aug 06, 2020 10.17 10.31 10.08 10.15 12,219 +0.30(+3.04%)
Aug 05, 2020 10.19 10.28 9.849 9.849 3,165 -0.21(-2.05%)
Aug 04, 2020 9.596 10.06 9.447 10.06 11,553 +0.45(+4.67%)
Aug 03, 2020 9.485 9.647 9.419 9.606 9,073 +0.09(+0.98%)
Jul 31, 2020 9.702 9.702 9.382 9.513 11,653 -0.18(-1.83%)
Jul 30, 2020 9.896 10.06 9.597 9.690 13,831 -0.53(-5.22%)
Jul 29, 2020 10.43 10.45 10.04 10.22 20,224 -0.22(-2.15%)
Jul 28, 2020 10.60 10.71 10.36 10.45 7,768 -0.28(-2.62%)
Jul 27, 2020 10.61 10.90 10.55 10.73 16,833 +0.18(+1.68%)
Jul 24, 2020 10.47 10.60 10.36 10.55 6,414 +0.08(+0.80%)
Jul 23, 2020 10.49 10.54 10.38 10.47 6,222 -0.13(-1.24%)
Jul 22, 2020 10.09 10.70 10.09 10.60 21,968 +0.46(+4.52%)
Jul 21, 2020 9.662 10.21 9.616 10.14 19,053 +0.71(+7.54%)
Jul 20, 2020 9.784 9.877 9.428 9.428 21,480 -0.10(-1.08%)
Jul 17, 2020 9.709 9.859 9.391 9.531 9,408 -0.12(-1.26%)
Jul 16, 2020 9.681 10.15 9.625 9.653 16,015 -0.15(-1.53%)
Jul 15, 2020 9.428 10.06 9.326 9.803 44,398 +0.64(+6.94%)
Jul 14, 2020 9.138 9.232 9.073 9.167 11,020 +0.07(+0.82%)
Jul 13, 2020 8.942 9.438 8.933 9.092 22,106 +0.11(+1.25%)
Jul 10, 2020 8.746 9.073 8.680 8.979 12,187 +0.29(+3.34%)
Jul 09, 2020 9.354 9.466 8.615 8.690 36,879 -0.65(-6.91%)
Jul 08, 2020 9.644 9.672 9.223 9.335 14,993 -0.34(-3.48%)
Jul 07, 2020 9.587 9.746 9.391 9.672 9,988 -0.05(-0.48%)
Jul 06, 2020 9.709 9.775 9.550 9.718 21,505 +0.23(+2.47%)
Jul 02, 2020 9.653 9.821 9.073 9.485 27,369 +0.01(+0.10%)
Jul 01, 2020 9.915 9.943 9.429 9.475 35,329 -0.33(-3.34%)
Jun 30, 2020 9.522 9.896 9.354 9.803 30,215 +0.27(+2.85%)
Jun 29, 2020 9.073 9.962 8.993 9.531 51,793 +0.58(+6.48%)
Jun 26, 2020 8.596 9.125 8.446 8.951 287,269 +0.35(+4.02%)
Jun 25, 2020 8.652 8.764 8.437 8.605 66,395 -0.02(-0.22%)
Jun 24, 2020 9.307 9.307 8.446 8.624 48,175 -0.81(-8.62%)
Jun 23, 2020 8.923 9.587 8.605 9.438 63,559 +0.33(+3.59%)
Jun 22, 2020 9.241 9.241 8.853 9.110 53,900 -0.11(-1.22%)
Jun 19, 2020 10.03 10.03 9.157 9.223 71,843 -0.69(-6.98%)
Jun 18, 2020 9.859 10.22 9.775 9.915 50,923 -0.06(-0.56%)
Jun 17, 2020 10.45 10.45 9.868 9.971 39,265 -0.48(-4.57%)
Jun 16, 2020 10.84 11.18 10.38 10.45 55,380 -0.01(-0.09%)
Jun 15, 2020 10.13 11.04 9.962 10.46 44,494 -0.08(-0.80%)
Jun 12, 2020 10.64 10.92 9.938 10.54 44,036 +0.35(+3.46%)
Jun 11, 2020 10.75 11.03 10.18 10.19 50,504 -0.94(-8.43%)
Jun 10, 2020 12.45 12.45 11.08 11.13 61,016 -1.30(-10.46%)
Jun 09, 2020 11.49 12.68 11.09 12.43 83,549 +0.94(+8.17%)
Jun 08, 2020 10.99 11.98 10.71 11.49 76,101 +0.94(+8.89%)
Jun 05, 2020 11.15 11.97 10.46 10.55 84,843 -0.29(-2.66%)
Jun 04, 2020 10.52 10.95 9.882 10.84 73,256 +0.59(+5.71%)
Jun 03, 2020 10.87 12.00 10.08 10.25 136,236 +0.37(+3.76%)
Jun 02, 2020 9.761 9.910 9.102 9.882 64,118 +0.12(+1.19%)
Jun 01, 2020 9.052 10.03 8.916 9.765 30,213 +1.03(+11.77%)
May 29, 2020 9.139 10.25 8.693 8.737 55,584 -2.00(-18.64%)
May 28, 2020 10.68 11.03 10.48 10.74 16,099 +0.01(+0.05%)
May 27, 2020 10.25 10.81 9.923 10.73 16,530 +0.57(+5.59%)
May 26, 2020 9.696 10.81 9.473 10.16 36,452 +0.69(+7.26%)
May 22, 2020 9.107 9.626 8.920 9.477 20,923 +0.37(+4.06%)
May 21, 2020 9.362 9.362 8.920 9.107 7,086 +0.00(+0.01%)
May 20, 2020 8.916 9.473 8.693 9.106 19,479 +0.31(+3.50%)
May 19, 2020 9.427 9.473 8.492 8.798 20,768 -0.53(-5.72%)
May 18, 2020 9.178 9.473 8.653 9.332 27,478 +0.27(+2.98%)
May 15, 2020 8.916 9.212 8.916 9.062 14,535 +0.11(+1.19%)
May 14, 2020 8.748 9.028 8.470 8.955 21,267 +0.44(+5.12%)
May 13, 2020 8.980 8.980 8.470 8.519 21,554 -0.06(-0.73%)
May 12, 2020 9.251 9.249 8.582 8.582 23,491 -0.22(-2.53%)
May 11, 2020 9.050 9.088 8.694 8.805 27,309 -0.24(-2.69%)
May 08, 2020 9.028 9.409 8.717 9.048 17,505 +0.35(+4.04%)
May 07, 2020 9.139 9.457 8.526 8.697 22,577 -0.44(-4.84%)
May 06, 2020 9.696 9.696 9.139 9.139 17,725 -0.16(-1.77%)
May 05, 2020 9.473 9.775 9.251 9.304 19,370 -0.11(-1.13%)
May 04, 2020 9.473 9.476 9.140 9.410 11,317 -0.12(-1.25%)
May 01, 2020 10.02 10.02 9.362 9.529 21,426 -0.29(-2.92%)
Apr 30, 2020 10.37 10.70 9.586 9.816 17,957 -0.40(-3.95%)
Apr 29, 2020 9.645 10.56 9.251 10.22 39,047 +0.77(+8.18%)
Apr 28, 2020 9.808 9.808 9.251 9.447 23,453 -0.22(-2.27%)
Apr 27, 2020 9.919 9.919 9.140 9.666 22,456 -0.24(-2.45%)
Apr 24, 2020 9.473 10.03 9.473 9.909 18,115 +0.06(+0.59%)
Apr 23, 2020 10.03 10.03 9.473 9.851 13,635 -0.18(-1.79%)
Apr 22, 2020 9.979 10.03 9.475 10.03 16,289 +0.56(+5.87%)
Apr 21, 2020 9.473 10.12 9.028 9.475 11,028 -0.58(-5.75%)
Apr 20, 2020 9.594 10.87 9.473 10.05 23,268 -0.32(-3.09%)
Apr 17, 2020 10.14 10.48 9.362 10.37 20,080 +0.40(+3.97%)
Apr 16, 2020 10.25 10.37 9.585 9.978 14,116 -0.09(-0.93%)
Apr 15, 2020 10.64 10.92 9.808 10.07 20,416 -0.93(-8.43%)
Apr 14, 2020 11.26 11.37 10.70 11.00 10,722 +0.19(+1.73%)
Apr 13, 2020 12.26 12.26 10.59 10.81 22,819 -1.22(-10.18%)
Apr 09, 2020 12.04 12.48 11.26 12.04 10,399 -0.11(-0.92%)
Apr 08, 2020 11.81 12.37 10.92 12.15 19,008 +0.67(+5.83%)
Apr 07, 2020 11.70 11.93 11.03 11.48 18,076 -0.22(-1.90%)
Apr 06, 2020 9.919 11.70 9.697 11.70 19,875 +1.55(+15.31%)
Apr 03, 2020 9.808 10.29 9.585 10.15 9,779 +0.02(+0.16%)
Apr 02, 2020 9.808 10.48 9.808 10.13 13,414 +0.32(+3.24%)
Apr 01, 2020 10.92 10.92 9.585 9.814 23,560 -1.67(-14.51%)
Mar 31, 2020 11.70 11.70 10.51 11.48 9,019 -0.33(-2.83%)
Mar 30, 2020 11.03 11.81 10.25 11.81 14,382 +0.45(+3.92%)
Mar 27, 2020 11.93 11.93 10.48 11.37 11,045 -1.00(-8.11%)
Mar 26, 2020 12.04 12.43 11.48 12.37 26,561 +0.22(+1.83%)
Mar 25, 2020 10.81 12.26 10.57 12.15 19,782 +1.56(+14.74%)
Mar 24, 2020 11.37 11.37 9.919 10.59 13,305 -0.33(-3.06%)
Mar 23, 2020 10.70 10.92 9.585 10.92 11,462 -0.09(-0.82%)
Mar 20, 2020 10.25 11.26 9.919 11.01 36,823 -0.47(-4.07%)
Mar 19, 2020 9.362 12.04 9.251 11.48 22,591 +2.56(+28.73%)
Mar 18, 2020 12.48 12.48 8.470 8.917 28,725 -3.57(-28.56%)
Mar 17, 2020 12.04 13.16 11.26 12.48 13,384 +0.78(+6.67%)
Mar 16, 2020 9.473 14.71 9.028 11.70 51,717 +2.01(+20.69%)
Mar 13, 2020 9.585 10.14 8.916 9.696 35,279 +0.22(+2.34%)
Mar 12, 2020 10.70 10.87 9.362 9.475 18,162 -1.67(-14.99%)
Mar 11, 2020 11.70 11.94 11.15 11.15 10,218 -0.78(-6.54%)
Mar 10, 2020 12.26 12.47 11.70 11.93 14,557 -0.11(-0.93%)
Mar 09, 2020 13.26 13.60 11.93 12.04 15,625 -1.89(-13.60%)
Mar 06, 2020 14.60 14.93 13.93 13.93 9,313 -1.00(-6.72%)
Mar 05, 2020 15.04 15.15 14.50 14.93 9,857 +0.00(+0.00%)
Mar 04, 2020 14.93 15.15 14.93 14.93 8,698 +0.00(+0.00%)
Mar 03, 2020 14.61 15.15 14.39 14.93 7,753 +0.33(+2.26%)
Mar 02, 2020 15.37 15.37 14.39 14.61 8,544 -0.66(-4.32%)
Feb 28, 2020 15.04 15.92 14.71 15.26 11,610 +1.21(+8.59%)
Feb 27, 2020 14.71 15.26 13.40 14.06 25,722 -0.88(-5.88%)
Feb 26, 2020 14.93 15.59 14.71 14.93 10,061 +0.22(+1.49%)
Feb 25, 2020 16.36 16.47 14.28 14.71 35,328 -1.76(-10.67%)
Feb 24, 2020 17.02 17.02 16.03 16.47 8,428 -0.88(-5.06%)
Feb 21, 2020 18.01 18.01 17.02 17.35 9,188 -0.55(-3.07%)
Feb 20, 2020 17.02 18.01 16.91 17.90 12,575 +0.88(+5.16%)
Feb 19, 2020 16.91 17.35 16.80 17.02 5,381 +0.33(+1.97%)
Feb 18, 2020 17.46 17.57 16.68 16.69 15,005 -0.66(-3.80%)
Feb 14, 2020 17.46 17.57 17.02 17.35 10,080 +0.22(+1.28%)
Feb 13, 2020 17.24 17.35 16.91 17.13 7,911 -0.11(-0.64%)
Feb 12, 2020 17.68 17.79 17.13 17.24 6,704 -0.22(-1.26%)
Feb 11, 2020 17.35 17.79 17.13 17.46 5,259 +0.44(+2.58%)
Feb 10, 2020 17.90 18.01 17.02 17.02 18,673 -0.88(-4.91%)
Feb 07, 2020 18.67 18.67 17.79 17.90 7,084 -0.66(-3.55%)
Feb 06, 2020 19.22 19.44 18.45 18.56 5,699 -0.66(-3.43%)
Feb 05, 2020 18.23 19.22 18.23 19.22 4,771 +0.99(+5.42%)
Feb 04, 2020 18.34 18.56 18.12 18.23 8,978 +0.00(+0.00%)
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.