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

Kronos Worldwide Inc (NY: KRO )

14.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2017 19.35 19.77 18.99 19.28 845,453 +0.10(+0.54%)
Nov 29, 2017 20.04 20.10 18.90 19.18 781,146 -0.85(-4.24%)
Nov 28, 2017 20.04 20.37 19.84 20.03 648,006 +0.01(+0.03%)
Nov 27, 2017 20.18 20.32 19.84 20.02 808,867 -0.18(-0.89%)
Nov 24, 2017 20.06 20.35 19.98 20.20 349,275 +0.30(+1.49%)
Nov 22, 2017 20.04 20.19 19.81 19.90 629,598 -0.11(-0.55%)
Nov 21, 2017 19.88 20.29 19.76 20.01 948,084 +0.21(+1.05%)
Nov 20, 2017 19.14 19.81 18.85 19.81 747,592 +0.75(+3.95%)
Nov 17, 2017 18.91 19.25 18.74 19.05 510,614 +0.13(+0.69%)
Nov 16, 2017 18.45 19.06 18.45 18.92 731,093 +0.58(+3.16%)
Nov 15, 2017 18.31 18.55 17.92 18.34 532,890 -0.10(-0.52%)
Nov 14, 2017 18.45 19.23 18.34 18.44 674,223 -0.08(-0.45%)
Nov 13, 2017 18.11 18.58 17.79 18.52 790,269 +0.41(+2.25%)
Nov 10, 2017 17.98 18.44 17.86 18.11 532,087 +0.08(+0.46%)
Nov 09, 2017 18.21 19.29 17.68 18.03 1,296,801 -0.05(-0.27%)
Nov 08, 2017 17.96 18.09 17.62 18.08 503,147 +0.13(+0.73%)
Nov 07, 2017 18.05 18.13 17.80 17.95 468,534 -0.05(-0.27%)
Nov 06, 2017 17.99 18.03 17.62 18.00 482,170 +0.01(+0.04%)
Nov 03, 2017 18.29 18.35 17.55 17.99 588,556 -0.30(-1.66%)
Nov 02, 2017 18.09 18.55 18.07 18.29 534,264 +0.26(+1.46%)
Nov 01, 2017 18.43 18.49 17.89 18.03 357,299 -0.15(-0.80%)
Oct 31, 2017 17.98 18.31 17.82 18.18 593,491 +0.27(+1.50%)
Oct 30, 2017 18.63 18.79 17.76 17.91 852,405 -0.71(-3.82%)
Oct 27, 2017 18.54 18.67 18.29 18.62 441,614 +0.08(+0.45%)
Oct 26, 2017 18.48 18.65 18.39 18.54 324,307 +0.21(+1.13%)
Oct 25, 2017 18.55 18.63 18.03 18.33 499,158 -0.26(-1.38%)
Oct 24, 2017 18.31 18.72 18.24 18.58 503,893 +0.45(+2.48%)
Oct 23, 2017 18.10 18.30 18.07 18.14 472,207 +0.06(+0.31%)
Oct 20, 2017 18.03 18.29 17.97 18.08 390,528 +0.24(+1.36%)
Oct 19, 2017 17.62 17.93 17.48 17.84 359,714 +0.08(+0.43%)
Oct 18, 2017 17.97 18.07 17.49 17.76 471,864 -0.15(-0.81%)
Oct 17, 2017 17.81 18.27 17.76 17.91 623,329 +0.11(+0.62%)
Oct 16, 2017 17.62 17.85 17.50 17.80 488,609 +0.35(+1.98%)
Oct 13, 2017 17.40 17.48 17.33 17.45 448,562 +0.23(+1.32%)
Oct 12, 2017 17.21 17.42 17.12 17.22 604,823 +0.02(+0.12%)
Oct 11, 2017 16.79 17.21 16.77 17.20 1,192,319 +0.64(+3.84%)
Oct 10, 2017 16.77 16.77 16.37 16.57 499,364 -0.06(-0.37%)
Oct 09, 2017 16.67 16.73 16.50 16.63 565,884 +0.01(+0.04%)
Oct 06, 2017 16.36 16.74 16.29 16.62 860,722 +0.16(+0.97%)
Oct 05, 2017 16.57 16.64 16.28 16.46 659,825 +0.04(+0.25%)
Oct 04, 2017 16.66 16.84 16.30 16.42 840,814 -0.21(-1.25%)
Oct 03, 2017 16.58 16.74 16.34 16.63 813,192 +0.11(+0.67%)
Oct 02, 2017 15.80 16.57 15.80 16.52 612,986 +0.75(+4.73%)
Sep 29, 2017 15.97 15.97 15.62 15.77 388,844 -0.19(-1.17%)
Sep 28, 2017 15.82 15.97 15.70 15.96 499,864 +0.10(+0.65%)
Sep 27, 2017 15.70 15.93 15.62 15.86 518,577 +0.30(+1.91%)
Sep 26, 2017 15.61 15.77 15.53 15.56 363,073 -0.02(-0.13%)
Sep 25, 2017 15.52 15.77 15.41 15.58 421,689 +0.07(+0.44%)
Sep 22, 2017 15.33 15.56 15.33 15.51 310,402 +0.17(+1.13%)
Sep 21, 2017 15.32 15.46 15.27 15.34 313,023 -0.04(-0.27%)
Sep 20, 2017 15.54 15.66 15.24 15.38 545,057 -0.15(-0.93%)
Sep 19, 2017 15.43 15.55 15.33 15.52 578,590 +0.12(+0.81%)
Sep 18, 2017 15.09 15.43 15.09 15.40 690,422 +0.37(+2.48%)
Sep 15, 2017 14.92 15.10 14.88 15.03 660,962 +0.11(+0.74%)
Sep 14, 2017 14.89 15.10 14.83 14.92 509,206 +0.00(+0.00%)
Sep 13, 2017 15.25 15.36 14.87 14.92 512,693 -0.36(-2.35%)
Sep 12, 2017 15.04 15.41 15.04 15.28 1,079,029 +0.26(+1.75%)
Sep 11, 2017 14.78 15.05 14.64 15.01 668,102 +0.36(+2.45%)
Sep 08, 2017 14.49 14.70 14.38 14.65 541,395 +0.07(+0.47%)
Sep 07, 2017 14.50 14.62 14.36 14.58 429,392 +0.10(+0.67%)
Sep 06, 2017 14.61 14.76 14.40 14.49 565,936 -0.03(-0.24%)
Sep 05, 2017 14.69 14.87 14.46 14.52 716,369 -0.15(-0.99%)
Sep 01, 2017 14.40 14.73 14.08 14.67 819,155 +0.21(+1.43%)
Aug 31, 2017 13.98 14.52 13.91 14.46 2,266,204 +0.66(+4.81%)
Aug 30, 2017 13.84 14.00 13.77 13.80 599,168 -0.01(-0.05%)
Aug 29, 2017 13.58 13.89 13.58 13.80 659,201 +0.12(+0.85%)
Aug 28, 2017 13.62 13.83 13.58 13.69 804,848 +0.10(+0.76%)
Aug 25, 2017 13.82 13.48 13.58 386,807 -0.05(-0.40%)
Aug 24, 2017 13.50 13.65 13.38 13.64 562,697 +0.21(+1.53%)
Aug 23, 2017 13.29 13.54 13.13 13.43 882,768 +0.06(+0.46%)
Aug 22, 2017 13.13 13.43 13.11 13.37 568,062 +0.36(+2.79%)
Aug 21, 2017 12.91 13.06 12.80 13.01 825,839 +0.05(+0.37%)
Aug 18, 2017 12.80 13.12 12.79 12.96 432,669 +0.10(+0.75%)
Aug 17, 2017 12.88 13.20 12.84 12.86 690,836 -0.11(-0.85%)
Aug 16, 2017 12.93 13.06 12.83 12.97 602,437 +0.01(+0.11%)
Aug 15, 2017 13.08 13.21 12.84 12.96 715,402 -0.03(-0.21%)
Aug 14, 2017 13.37 13.47 12.83 12.99 961,047 -0.38(-2.87%)
Aug 11, 2017 11.73 13.52 11.73 13.37 1,799,563 +0.95(+7.62%)
Aug 10, 2017 12.64 12.87 12.23 12.43 1,119,976 -0.23(-1.79%)
Aug 09, 2017 12.79 13.06 12.49 12.65 1,080,575 -0.20(-1.55%)
Aug 08, 2017 13.76 13.87 12.79 12.85 2,315,408 -1.49(-10.38%)
Aug 07, 2017 14.42 14.59 13.93 14.34 850,288 -0.18(-1.23%)
Aug 04, 2017 14.24 14.57 14.15 14.52 812,644 +0.37(+2.62%)
Aug 03, 2017 14.52 14.53 14.00 14.15 574,491 -0.28(-1.95%)
Aug 02, 2017 14.50 14.65 14.22 14.43 494,850 -0.05(-0.33%)
Aug 01, 2017 14.67 15.01 14.45 14.48 1,047,031 -0.14(-0.98%)
Jul 31, 2017 14.40 14.81 14.33 14.62 902,214 +0.34(+2.40%)
Jul 28, 2017 14.16 14.40 14.04 14.28 421,109 +0.06(+0.43%)
Jul 27, 2017 14.40 14.50 14.00 14.22 891,891 -0.10(-0.67%)
Jul 26, 2017 14.44 14.51 14.19 14.31 644,324 -0.04(-0.29%)
Jul 25, 2017 14.30 14.52 14.24 14.35 791,470 +0.12(+0.82%)
Jul 24, 2017 13.90 14.36 13.87 14.24 666,655 +0.37(+2.67%)
Jul 21, 2017 13.84 13.90 13.61 13.87 432,339 +0.02(+0.15%)
Jul 20, 2017 13.85 13.91 13.61 13.85 476,894 -0.01(-0.10%)
Jul 19, 2017 13.92 14.02 13.71 13.86 525,773 -0.02(-0.15%)
Jul 18, 2017 13.81 13.97 13.74 13.88 312,176 -0.04(-0.30%)
Jul 17, 2017 13.84 14.05 13.80 13.92 385,569 +0.14(+0.99%)
Jul 14, 2017 13.77 13.89 13.68 13.78 436,358 +0.02(+0.15%)
Jul 13, 2017 13.89 13.91 13.59 13.76 592,907 -0.14(-0.99%)
Jul 12, 2017 14.13 14.47 13.72 13.90 861,358 -0.14(-0.98%)
Jul 11, 2017 13.41 14.15 13.41 14.04 1,578,221 +0.60(+4.49%)
Jul 10, 2017 12.90 13.64 12.86 13.43 870,454 +0.47(+3.65%)
Jul 07, 2017 12.78 12.99 12.62 12.96 395,759 +0.23(+1.83%)
Jul 06, 2017 12.66 12.89 12.46 12.73 445,954 -0.01(-0.11%)
Jul 05, 2017 12.65 12.80 12.47 12.74 444,790 +0.16(+1.31%)
Jul 03, 2017 12.55 12.64 12.39 12.58 223,707 +0.08(+0.66%)
Jun 30, 2017 12.03 12.56 12.03 12.49 442,677 +0.40(+3.35%)
Jun 29, 2017 12.47 12.47 11.93 12.09 359,114 -0.31(-2.49%)
Jun 28, 2017 11.99 12.43 11.94 12.40 416,727 +0.53(+4.45%)
Jun 27, 2017 12.46 12.46 11.86 11.87 512,701 -0.46(-3.73%)
Jun 26, 2017 12.54 12.54 12.03 12.33 535,207 -0.14(-1.10%)
Jun 23, 2017 12.27 12.54 12.06 12.47 1,233,348 +0.16(+1.28%)
Jun 22, 2017 12.24 12.44 11.92 12.31 849,440 +0.16(+1.30%)
Jun 21, 2017 12.11 12.47 12.08 12.15 658,829 +0.01(+0.06%)
Jun 20, 2017 12.26 12.32 12.01 12.14 624,739 -0.18(-1.45%)
Jun 19, 2017 12.24 12.43 12.08 12.32 907,318 +0.17(+1.41%)
Jun 16, 2017 12.36 12.62 12.01 12.15 1,265,102 -0.36(-2.90%)
Jun 15, 2017 12.51 12.62 12.24 12.51 579,087 -0.03(-0.27%)
Jun 14, 2017 12.84 12.91 12.44 12.55 586,211 -0.25(-1.98%)
Jun 13, 2017 12.51 12.87 12.50 12.80 508,347 +0.32(+2.58%)
Jun 12, 2017 12.54 12.75 12.34 12.48 679,412 -0.10(-0.76%)
Jun 09, 2017 13.04 13.25 12.51 12.58 926,617 -0.40(-3.12%)
Jun 08, 2017 12.49 13.08 12.44 12.98 1,307,116 +0.37(+2.94%)
Jun 07, 2017 12.45 12.67 12.35 12.61 748,965 +0.10(+0.82%)
Jun 06, 2017 12.71 12.83 12.45 12.51 544,903 -0.29(-2.30%)
Jun 05, 2017 12.49 12.81 12.49 12.80 1,017,229 +0.28(+2.25%)
Jun 02, 2017 12.33 12.79 12.29 12.52 816,635 +0.34(+2.76%)
Jun 01, 2017 12.51 12.57 12.14 12.19 1,339,926 -0.29(-2.29%)
May 31, 2017 12.67 12.72 11.83 12.47 1,146,701 -0.20(-1.61%)
May 30, 2017 12.92 12.92 12.64 12.68 706,923 -0.22(-1.69%)
May 26, 2017 12.63 12.93 12.46 12.89 632,704 +0.29(+2.27%)
May 25, 2017 12.92 13.04 12.54 12.61 624,073 -0.22(-1.75%)
May 24, 2017 13.31 13.43 12.79 12.83 819,724 -0.41(-3.13%)
May 23, 2017 13.27 13.39 13.05 13.25 412,659 +0.12(+0.88%)
May 22, 2017 13.38 13.39 12.97 13.13 622,057 -0.18(-1.38%)
May 19, 2017 13.16 13.50 13.13 13.31 513,753 +0.21(+1.61%)
May 18, 2017 12.85 13.26 12.65 13.10 686,960 +0.22(+1.74%)
May 17, 2017 13.35 13.44 12.83 12.88 690,210 -0.68(-5.02%)
May 16, 2017 13.35 13.57 13.23 13.56 755,206 +0.26(+1.94%)
May 15, 2017 13.16 13.57 13.16 13.30 1,079,037 +0.31(+2.35%)
May 12, 2017 12.80 13.21 12.77 12.99 777,979 +0.14(+1.11%)
May 11, 2017 12.76 13.14 12.66 12.85 1,081,008 +0.10(+0.80%)
May 10, 2017 12.42 12.93 12.40 12.75 1,066,371 +0.32(+2.57%)
May 09, 2017 11.76 12.58 11.27 12.43 2,313,403 +1.07(+9.46%)
May 08, 2017 11.51 11.67 11.35 11.36 472,251 -0.18(-1.53%)
May 05, 2017 11.28 11.57 11.06 11.53 538,941 +0.32(+2.85%)
May 04, 2017 11.46 11.46 10.98 11.21 639,868 -0.27(-2.37%)
May 03, 2017 11.84 11.87 11.34 11.49 471,545 -0.38(-3.21%)
May 02, 2017 12.16 12.28 11.73 11.87 656,644 -0.28(-2.30%)
May 01, 2017 11.97 12.15 11.89 12.14 447,605 +0.23(+1.94%)
Apr 28, 2017 11.88 11.96 11.66 11.91 738,119 +0.07(+0.57%)
Apr 27, 2017 11.89 12.01 11.72 11.85 370,860 -0.04(-0.34%)
Apr 26, 2017 11.89 12.10 11.82 11.89 514,336 -0.09(-0.74%)
Apr 25, 2017 11.89 12.10 11.76 11.97 888,106 +0.34(+2.92%)
Apr 24, 2017 11.46 11.80 11.46 11.63 576,649 +0.33(+2.95%)
Apr 21, 2017 11.35 11.43 11.20 11.30 373,363 -0.04(-0.36%)
Apr 20, 2017 11.08 11.51 10.97 11.34 682,906 +0.36(+3.28%)
Apr 19, 2017 11.04 11.14 10.87 10.98 719,815 +0.05(+0.44%)
Apr 18, 2017 10.39 10.94 10.29 10.93 959,683 +0.43(+4.08%)
Apr 17, 2017 10.37 10.51 10.09 10.51 658,223 +0.22(+2.12%)
Apr 13, 2017 10.64 10.81 10.27 10.29 659,513 -0.38(-3.57%)
Apr 12, 2017 11.17 11.21 10.49 10.67 1,071,658 -0.58(-5.20%)
Apr 11, 2017 10.97 11.25 10.87 11.25 719,127 +0.27(+2.41%)
Apr 10, 2017 11.17 11.30 10.95 10.99 578,559 -0.12(-1.10%)
Apr 07, 2017 10.93 11.30 10.89 11.11 869,975 +0.05(+0.49%)
Apr 06, 2017 10.81 11.08 10.77 11.06 616,162 +0.28(+2.59%)
Apr 05, 2017 11.15 11.28 10.77 10.78 627,892 -0.26(-2.34%)
Apr 04, 2017 11.22 11.27 11.02 11.04 634,651 -0.04(-0.37%)
Apr 03, 2017 11.22 11.30 10.91 11.08 716,950 -0.10(-0.85%)
Mar 31, 2017 11.33 11.33 11.10 11.17 586,322 -0.14(-1.26%)
Mar 30, 2017 11.02 11.40 11.00 11.32 698,922 +0.35(+3.23%)
Mar 29, 2017 10.83 11.14 10.66 10.96 739,944 +0.15(+1.38%)
Mar 28, 2017 10.71 11.00 10.59 10.81 972,454 +0.20(+1.86%)
Mar 27, 2017 10.44 10.67 10.26 10.61 482,008 -0.04(-0.38%)
Mar 24, 2017 10.65 10.87 10.61 10.66 681,394 +0.03(+0.32%)
Mar 23, 2017 10.32 10.64 10.22 10.62 1,048,938 +0.30(+2.90%)
Mar 22, 2017 10.20 10.58 10.09 10.32 987,713 -0.08(-0.78%)
Mar 21, 2017 10.85 11.00 10.29 10.40 1,039,901 -0.39(-3.65%)
Mar 20, 2017 10.47 10.88 10.44 10.80 1,779,161 +0.30(+2.85%)
Mar 17, 2017 10.40 10.54 10.39 10.50 1,521,066 +0.10(+0.92%)
Mar 16, 2017 10.64 10.67 10.37 10.40 1,245,856 -0.09(-0.84%)
Mar 15, 2017 10.23 10.60 10.06 10.49 1,708,353 +0.31(+3.07%)
Mar 14, 2017 10.07 10.36 9.976 10.18 1,052,035 -0.01(-0.13%)
Mar 13, 2017 10.30 10.69 10.03 10.19 2,716,234 +0.69(+7.30%)
Mar 10, 2017 9.608 9.717 9.364 9.500 734,806 -0.02(-0.21%)
Mar 09, 2017 9.500 9.792 9.378 9.520 835,350 +0.03(+0.36%)
Mar 08, 2017 9.806 9.867 9.411 9.486 1,123,946 -0.30(-3.06%)
Mar 07, 2017 9.268 9.846 9.198 9.785 1,424,803 +0.46(+4.96%)
Mar 06, 2017 9.384 9.459 9.214 9.323 479,102 -0.06(-0.65%)
Mar 03, 2017 9.330 9.472 9.330 9.384 412,187 +0.05(+0.51%)
Mar 02, 2017 9.552 9.626 9.316 9.336 873,556 -0.23(-2.39%)
Mar 01, 2017 9.666 9.753 9.464 9.565 430,026 +0.24(+2.60%)
Feb 28, 2017 9.316 9.585 9.215 9.323 498,382 -0.03(-0.29%)
Feb 27, 2017 9.296 9.488 9.249 9.350 452,520 +0.05(+0.58%)
Feb 24, 2017 9.491 9.622 9.256 9.296 504,519 -0.28(-2.88%)
Feb 23, 2017 10.50 10.53 9.525 9.572 881,367 -0.87(-8.31%)
Feb 22, 2017 10.41 10.55 10.20 10.44 583,913 +0.04(+0.39%)
Feb 21, 2017 9.673 10.63 9.673 10.40 2,613,820 +0.82(+8.57%)
Feb 17, 2017 9.578 9.578 9.578 0 -0.09(-0.97%)
Feb 16, 2017 9.262 9.767 9.244 9.673 1,019,666 +0.42(+4.58%)
Feb 15, 2017 9.175 9.272 9.094 9.249 424,740 +0.10(+1.10%)
Feb 14, 2017 9.114 9.249 9.027 9.148 345,731 +0.01(+0.15%)
Feb 13, 2017 9.155 9.209 9.000 9.135 409,263 +0.15(+1.65%)
Feb 10, 2017 8.960 9.094 8.849 8.987 321,493 +0.16(+1.83%)
Feb 09, 2017 8.704 8.865 8.657 8.825 301,008 +0.14(+1.63%)
Feb 08, 2017 8.731 8.771 8.482 8.684 416,736 -0.04(-0.46%)
Feb 07, 2017 8.879 9.081 8.711 8.724 459,964 -0.13(-1.44%)
Feb 06, 2017 8.859 8.892 8.704 8.852 352,135 -0.01(-0.08%)
Feb 03, 2017 8.913 8.975 8.791 8.859 363,954 -0.05(-0.60%)
Feb 02, 2017 9.269 9.283 8.839 8.913 486,330 -0.22(-2.43%)
Feb 01, 2017 9.007 9.343 8.462 9.135 753,737 +0.24(+2.72%)
Jan 31, 2017 8.717 9.007 8.623 8.892 768,391 +0.08(+0.92%)
Jan 30, 2017 8.879 8.913 8.462 8.812 437,230 -0.08(-0.91%)
Jan 27, 2017 8.886 8.993 8.724 8.892 490,313 +0.13(+1.46%)
Jan 26, 2017 8.839 8.980 8.664 8.765 350,241 -0.09(-1.06%)
Jan 25, 2017 8.872 8.953 8.751 8.859 359,372 +0.00(+0.00%)
Jan 24, 2017 8.482 8.980 8.475 8.859 653,376 +0.44(+5.19%)
Jan 23, 2017 8.368 8.496 8.146 8.422 466,247 +0.11(+1.29%)
Jan 20, 2017 8.327 8.521 8.274 8.314 426,953 +0.04(+0.49%)
Jan 19, 2017 8.509 8.556 8.226 8.274 353,468 -0.26(-3.07%)
Jan 18, 2017 8.475 8.684 8.307 8.536 387,297 +0.05(+0.55%)
Jan 17, 2017 8.731 8.798 8.462 8.489 286,170 -0.24(-2.77%)
Jan 13, 2017 8.731 8.731 8.731 0 -0.05(-0.54%)
Jan 12, 2017 8.785 8.791 8.531 8.778 918,883 +0.03(+0.38%)
Jan 11, 2017 8.865 8.953 8.650 8.744 398,141 +0.00(+0.00%)
Jan 10, 2017 8.711 8.808 8.596 8.744 413,703 +0.20(+2.36%)
Jan 09, 2017 8.892 8.892 8.536 8.543 526,492 -0.37(-4.15%)
Jan 06, 2017 8.509 9.013 8.361 8.913 1,332,352 +0.48(+5.66%)
Jan 05, 2017 8.744 8.832 8.354 8.435 423,020 -0.24(-2.79%)
Jan 04, 2017 8.233 8.738 8.213 8.677 626,170 +0.54(+6.70%)
Jan 03, 2017 8.186 8.287 8.078 8.132 374,842 +0.10(+1.26%)
Dec 30, 2016 8.031 8.031 8.031 0 -0.22(-2.69%)
Dec 29, 2016 8.280 8.489 8.193 8.253 395,313 -0.03(-0.41%)
Dec 28, 2016 8.348 8.442 8.267 8.287 488,538 +0.00(+0.00%)
Dec 27, 2016 8.166 8.300 8.166 8.287 351,436 +0.16(+1.99%)
Dec 23, 2016 8.126 8.126 8.126 0 +0.15(+1.86%)
Dec 22, 2016 8.206 8.253 7.951 7.978 493,255 -0.24(-2.87%)
Dec 21, 2016 8.354 8.442 8.213 8.213 637,242 -0.13(-1.61%)
Dec 20, 2016 8.099 8.522 8.045 8.348 910,011 +0.30(+3.68%)
Dec 19, 2016 7.635 8.099 7.480 8.052 969,601 +0.44(+5.84%)
Dec 16, 2016 7.749 7.856 7.527 7.608 3,298,351 -0.11(-1.39%)
Dec 15, 2016 7.729 7.870 7.697 7.715 582,818 -0.01(-0.17%)
Dec 14, 2016 7.870 7.971 7.688 7.729 663,569 -0.20(-2.46%)
Dec 13, 2016 8.085 8.159 7.883 7.924 573,617 -0.11(-1.42%)
Dec 12, 2016 8.334 8.401 8.011 8.038 681,559 -0.23(-2.77%)
Dec 09, 2016 8.395 8.475 8.220 8.267 625,501 -0.07(-0.89%)
Dec 08, 2016 8.126 8.448 8.011 8.341 844,794 +0.25(+3.08%)
Dec 07, 2016 8.240 8.341 7.951 8.092 881,961 -0.09(-1.15%)
Dec 06, 2016 8.240 8.300 7.964 8.186 785,978 -0.05(-0.65%)
Dec 05, 2016 7.991 8.314 7.964 8.240 772,139 +0.32(+4.08%)
Dec 02, 2016 7.964 8.072 7.833 7.917 569,032 -0.17(-2.08%)
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.