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

Kronos Worldwide Inc (NY: KRO )

13.67 -0.62 (-4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2012 10.41 10.53 10.13 10.32 1,704,980 -0.07(-0.66%)
Dec 28, 2012 10.04 10.41 9.904 10.39 947,771 +0.27(+2.67%)
Dec 27, 2012 9.803 10.12 9.555 10.12 933,986 +0.34(+3.52%)
Dec 26, 2012 9.327 9.787 9.295 9.771 1,040,707 +0.50(+5.36%)
Dec 24, 2012 9.163 9.327 9.110 9.274 365,687 +0.10(+1.04%)
Dec 21, 2012 8.904 9.200 8.835 9.179 961,107 +0.16(+1.82%)
Dec 20, 2012 8.914 9.041 8.734 9.015 1,187,282 +0.15(+1.67%)
Dec 19, 2012 8.893 8.967 8.819 8.867 720,995 -0.04(-0.42%)
Dec 18, 2012 8.719 8.904 8.671 8.904 860,663 +0.21(+2.37%)
Dec 17, 2012 8.613 8.888 8.560 8.697 1,479,221 +0.11(+1.23%)
Dec 14, 2012 8.555 8.676 8.491 8.592 1,110,808 +0.05(+0.56%)
Dec 13, 2012 8.602 8.623 8.417 8.544 1,063,348 -0.08(-0.92%)
Dec 12, 2012 8.671 8.750 8.539 8.623 1,360,674 -0.03(-0.31%)
Dec 11, 2012 8.560 8.793 8.518 8.650 1,062,914 +0.14(+1.68%)
Dec 10, 2012 8.290 8.544 8.285 8.507 810,058 +0.17(+2.10%)
Dec 07, 2012 8.343 8.401 8.237 8.332 631,314 +0.01(+0.13%)
Dec 06, 2012 8.406 8.417 8.285 8.322 837,810 -0.09(-1.07%)
Dec 05, 2012 8.428 8.549 8.359 8.412 1,182,974 -0.01(-0.06%)
Dec 04, 2012 8.307 8.428 8.265 8.417 1,255,424 -0.03(-0.31%)
Nov 30, 2012 8.365 8.454 8.286 8.443 743,818 +0.06(+0.75%)
Nov 29, 2012 8.328 8.380 8.307 8.380 786,221 +0.13(+1.52%)
Nov 28, 2012 8.150 8.302 8.108 8.255 835,368 +0.06(+0.70%)
Nov 27, 2012 8.029 8.327 7.888 8.197 2,392,979 +0.16(+2.02%)
Nov 26, 2012 7.940 8.082 7.919 8.034 859,184 +0.03(+0.33%)
Nov 23, 2012 7.851 8.008 7.830 8.008 344,693 +0.20(+2.55%)
Nov 21, 2012 7.851 7.862 7.736 7.809 946,717 -0.05(-0.67%)
Nov 20, 2012 7.835 7.867 7.736 7.862 1,153,711 +0.00(+0.00%)
Nov 19, 2012 7.615 7.882 7.558 7.862 1,424,938 +0.34(+4.46%)
Nov 16, 2012 7.510 7.620 7.447 7.526 1,696,023 +0.01(+0.07%)
Nov 15, 2012 7.395 7.568 7.311 7.521 1,876,601 +0.10(+1.34%)
Nov 14, 2012 7.348 7.437 7.280 7.421 2,807,710 +0.08(+1.07%)
Nov 13, 2012 7.123 7.437 7.007 7.343 1,660,984 +0.13(+1.82%)
Nov 12, 2012 6.698 7.406 6.635 7.212 3,074,876 +0.57(+8.60%)
Nov 09, 2012 6.771 6.840 6.630 6.640 1,842,312 -0.17(-2.46%)
Nov 08, 2012 7.039 7.149 6.766 6.808 2,324,580 -0.14(-2.04%)
Nov 07, 2012 7.002 7.012 6.897 6.950 1,901,314 -0.17(-2.43%)
Nov 06, 2012 6.986 7.201 6.881 7.123 3,943,843 +0.36(+5.27%)
Nov 05, 2012 6.981 7.075 6.714 6.766 2,325,499 -0.21(-3.01%)
Nov 02, 2012 7.107 7.133 6.897 6.976 1,697,151 -0.04(-0.60%)
Nov 01, 2012 7.023 7.138 6.971 7.018 2,195,984 +0.02(+0.30%)
Oct 31, 2012 7.243 7.316 6.976 6.997 1,057,565 -0.23(-3.19%)
Oct 26, 2012 7.406 7.227 7.227 7.227 784,582 -0.17(-2.27%)
Oct 25, 2012 7.327 7.463 7.301 7.395 516,566 +0.12(+1.66%)
Oct 24, 2012 7.353 7.437 7.264 7.275 642,989 -0.01(-0.07%)
Oct 23, 2012 7.463 7.505 7.028 7.280 1,654,027 -0.34(-4.47%)
Oct 19, 2012 7.809 7.825 7.516 7.620 829,022 -0.23(-2.94%)
Oct 18, 2012 7.872 7.945 7.835 7.851 453,309 -0.04(-0.53%)
Oct 17, 2012 7.746 7.909 7.715 7.893 598,488 +0.14(+1.76%)
Oct 16, 2012 7.584 7.783 7.447 7.757 1,145,102 +0.24(+3.21%)
Oct 15, 2012 7.563 7.599 7.484 7.516 765,227 -0.08(-1.10%)
Oct 12, 2012 7.720 7.804 7.589 7.599 600,350 -0.14(-1.76%)
Oct 11, 2012 7.704 7.867 7.699 7.736 560,898 +0.11(+1.44%)
Oct 10, 2012 7.746 7.846 7.558 7.626 558,636 -0.14(-1.76%)
Oct 09, 2012 7.914 8.014 7.694 7.762 1,082,488 -0.17(-2.11%)
Oct 08, 2012 8.024 8.113 7.893 7.930 670,552 -0.14(-1.69%)
Oct 05, 2012 7.977 8.155 7.966 8.066 1,237,615 +0.10(+1.25%)
Oct 04, 2012 7.935 8.014 7.882 7.966 1,354,482 +0.09(+1.13%)
Oct 03, 2012 7.940 7.993 7.746 7.877 1,472,869 -0.07(-0.86%)
Oct 02, 2012 7.741 8.076 7.495 7.945 2,104,658 +0.20(+2.64%)
Oct 01, 2012 7.835 7.924 7.699 7.741 1,053,036 -0.09(-1.14%)
Sep 28, 2012 7.898 7.935 7.715 7.830 944,261 -0.11(-1.39%)
Sep 27, 2012 8.024 8.066 7.814 7.940 1,244,096 +0.02(+0.26%)
Sep 26, 2012 7.888 7.951 7.720 7.919 1,397,109 +0.02(+0.20%)
Sep 25, 2012 8.317 8.317 7.893 7.903 1,160,817 -0.36(-4.38%)
Sep 24, 2012 8.464 8.469 8.197 8.265 1,181,047 -0.24(-2.77%)
Sep 21, 2012 8.852 8.868 8.464 8.501 968,205 -0.27(-3.11%)
Sep 20, 2012 8.910 8.910 8.737 8.773 801,233 -0.19(-2.11%)
Sep 19, 2012 8.873 9.004 8.857 8.962 600,527 +0.09(+1.06%)
Sep 18, 2012 8.931 8.988 8.810 8.868 535,910 -0.06(-0.65%)
Sep 17, 2012 9.056 9.072 8.889 8.925 465,874 -0.17(-1.90%)
Sep 14, 2012 8.863 9.208 8.863 9.098 1,283,541 +0.28(+3.15%)
Sep 13, 2012 8.873 8.978 8.627 8.821 2,319,859 -0.13(-1.41%)
Sep 12, 2012 9.334 9.360 8.925 8.946 1,248,048 -0.38(-4.05%)
Sep 11, 2012 9.172 9.381 9.156 9.324 838,211 +0.18(+1.95%)
Sep 10, 2012 9.083 9.214 9.067 9.146 743,868 +0.03(+0.35%)
Sep 07, 2012 9.114 9.319 9.057 9.114 1,007,524 +0.08(+0.93%)
Sep 06, 2012 9.041 9.256 9.009 9.030 657,018 +0.02(+0.23%)
Sep 05, 2012 8.747 9.025 8.732 9.009 1,173,095 +0.25(+2.87%)
Sep 04, 2012 8.836 8.945 8.628 8.758 720,415 -0.06(-0.65%)
Aug 31, 2012 8.638 8.856 8.598 8.815 808,102 +0.27(+3.16%)
Aug 30, 2012 8.638 8.675 8.545 8.545 500,893 -0.14(-1.56%)
Aug 29, 2012 8.680 8.737 8.524 8.680 801,934 +0.06(+0.66%)
Aug 27, 2012 8.966 8.991 8.576 8.623 1,748,886 -0.35(-3.88%)
Aug 24, 2012 9.220 9.220 8.727 8.971 1,736,817 -0.28(-2.98%)
Aug 23, 2012 9.339 9.433 9.178 9.246 744,354 -0.16(-1.71%)
Aug 22, 2012 9.423 9.506 9.225 9.407 799,883 -0.07(-0.71%)
Aug 21, 2012 9.501 9.604 9.378 9.475 1,007,935 +0.05(+0.50%)
Aug 20, 2012 9.324 9.449 9.277 9.428 668,778 +0.07(+0.78%)
Aug 17, 2012 9.594 9.599 9.329 9.355 1,245,646 -0.21(-2.23%)
Aug 16, 2012 9.506 9.625 9.298 9.568 992,971 +0.06(+0.66%)
Aug 15, 2012 9.334 9.547 9.262 9.506 928,880 +0.11(+1.22%)
Aug 14, 2012 9.656 9.715 9.319 9.391 1,402,142 -0.19(-2.01%)
Aug 13, 2012 9.745 9.797 9.371 9.584 1,436,614 -0.20(-2.02%)
Aug 10, 2012 9.682 9.812 9.568 9.781 1,135,167 +0.05(+0.48%)
Aug 09, 2012 9.558 9.765 9.430 9.734 2,883,842 +0.36(+3.88%)
Aug 08, 2012 9.298 9.423 9.132 9.371 3,257,418 +0.03(+0.33%)
Aug 07, 2012 9.303 9.433 9.215 9.339 2,074,573 +0.12(+1.35%)
Aug 06, 2012 9.350 9.391 9.147 9.215 2,253,541 -0.08(-0.84%)
Aug 03, 2012 9.236 9.324 8.981 9.293 1,743,388 +0.32(+3.53%)
Aug 02, 2012 9.178 9.178 8.394 8.976 4,309,475 -0.37(-4.00%)
Aug 01, 2012 8.841 10.46 8.836 9.350 7,517,142 +0.56(+6.38%)
Jul 31, 2012 8.493 8.914 8.493 8.789 2,542,503 +0.28(+3.23%)
Jul 30, 2012 8.353 8.566 8.306 8.514 2,002,148 +0.16(+1.86%)
Jul 27, 2012 8.150 8.441 8.124 8.358 875,311 +0.25(+3.07%)
Jul 26, 2012 7.973 8.119 7.885 8.108 1,035,028 +0.23(+2.97%)
Jul 25, 2012 7.927 7.932 7.714 7.875 681,617 -0.02(-0.20%)
Jul 24, 2012 7.719 7.921 7.688 7.890 1,497,164 +0.17(+2.22%)
Jul 23, 2012 7.766 7.771 7.537 7.719 908,189 -0.20(-2.56%)
Jul 20, 2012 7.947 8.005 7.849 7.921 1,015,412 -0.16(-1.93%)
Jul 19, 2012 7.880 8.082 7.760 8.077 1,497,276 +0.24(+3.12%)
Jul 18, 2012 7.594 7.890 7.521 7.833 1,646,181 +0.23(+3.01%)
Jul 17, 2012 7.464 7.641 7.376 7.605 1,900,456 +0.19(+2.59%)
Jul 16, 2012 7.438 7.490 7.236 7.412 1,396,946 -0.03(-0.35%)
Jul 13, 2012 7.158 7.480 7.147 7.438 1,470,837 +0.30(+4.22%)
Jul 12, 2012 6.945 7.236 6.883 7.137 2,454,547 +0.09(+1.25%)
Jul 11, 2012 7.251 7.324 7.028 7.049 2,690,615 -0.18(-2.44%)
Jul 10, 2012 7.532 7.693 7.070 7.225 2,769,680 -0.21(-2.86%)
Jul 09, 2012 8.124 8.129 7.386 7.438 4,521,720 -0.70(-8.62%)
Jul 06, 2012 8.223 8.332 7.973 8.140 969,832 -0.22(-2.67%)
Jul 05, 2012 8.056 8.389 8.051 8.363 1,634,951 +0.28(+3.40%)
Jul 03, 2012 7.921 8.233 7.921 8.088 1,655,077 +0.17(+2.17%)
Jul 02, 2012 8.259 8.358 7.719 7.916 2,670,166 -0.29(-3.48%)
Jun 29, 2012 8.415 8.436 7.979 8.202 4,445,670 -0.21(-2.47%)
Jun 28, 2012 8.233 8.456 8.207 8.410 1,269,814 +0.05(+0.62%)
Jun 27, 2012 8.249 8.425 8.155 8.358 1,096,598 +0.17(+2.03%)
Jun 26, 2012 8.108 8.327 8.067 8.192 763,823 +0.09(+1.15%)
Jun 25, 2012 8.259 8.290 8.051 8.098 861,900 -0.32(-3.77%)
Jun 22, 2012 8.669 8.669 8.347 8.415 1,667,642 -0.19(-2.23%)
Jun 21, 2012 8.877 8.903 8.576 8.607 1,693,314 -0.29(-3.21%)
Jun 20, 2012 8.903 9.069 8.794 8.893 1,290,679 -0.01(-0.12%)
Jun 19, 2012 8.514 9.017 8.503 8.903 1,662,425 +0.44(+5.22%)
Jun 18, 2012 8.269 8.493 8.186 8.462 1,217,777 +0.12(+1.43%)
Jun 15, 2012 8.036 8.373 8.010 8.342 1,508,599 +0.30(+3.75%)
Jun 14, 2012 8.025 8.768 7.823 8.041 1,530,483 +0.02(+0.19%)
Jun 13, 2012 8.280 8.410 7.979 8.025 3,235,254 -0.29(-3.50%)
Jun 12, 2012 8.347 8.462 7.994 8.316 1,655,674 +0.12(+1.52%)
Jun 11, 2012 8.856 8.976 8.181 8.192 1,642,484 -0.52(-5.96%)
Jun 08, 2012 8.810 8.830 8.571 8.711 1,293,971 -0.16(-1.82%)
Jun 07, 2012 8.908 9.090 8.763 8.872 2,479,299 +0.11(+1.24%)
Jun 06, 2012 8.449 8.820 8.449 8.763 1,596,133 +0.36(+4.23%)
Jun 05, 2012 8.202 8.593 8.052 8.408 1,022,018 +0.13(+1.62%)
Jun 04, 2012 8.387 8.392 7.934 8.274 2,030,067 -0.06(-0.68%)
Jun 01, 2012 8.542 8.670 8.212 8.330 2,203,545 -0.36(-4.15%)
May 31, 2012 8.964 9.000 8.608 8.691 1,265,276 -0.29(-3.27%)
May 30, 2012 9.190 9.211 8.886 8.984 1,445,418 -0.29(-3.16%)
May 29, 2012 9.237 9.298 8.917 9.278 1,537,080 +0.30(+3.33%)
May 25, 2012 9.180 9.195 8.840 8.979 1,764,045 -0.19(-2.02%)
May 24, 2012 9.304 9.401 8.979 9.165 1,189,364 -0.10(-1.11%)
May 23, 2012 8.989 9.340 8.881 9.267 1,220,699 +0.12(+1.29%)
May 22, 2012 9.324 9.412 9.041 9.149 1,462,986 -0.12(-1.33%)
May 21, 2012 8.691 9.417 8.670 9.273 2,040,507 +0.58(+6.69%)
May 18, 2012 8.948 9.108 8.495 8.691 2,521,593 -0.10(-1.17%)
May 17, 2012 9.607 9.607 8.742 8.794 3,106,735 -0.79(-8.27%)
May 16, 2012 9.927 10.11 9.551 9.587 2,647,311 -0.30(-3.02%)
May 15, 2012 9.999 10.25 9.793 9.885 2,694,916 -0.11(-1.13%)
May 14, 2012 10.38 10.54 9.999 9.999 1,973,496 -0.55(-5.18%)
May 11, 2012 10.45 10.66 10.38 10.54 1,844,408 +0.08(+0.79%)
May 10, 2012 10.55 10.78 10.41 10.46 2,330,821 +0.08(+0.79%)
May 09, 2012 11.99 12.04 10.33 10.38 5,071,755 -1.39(-11.81%)
May 08, 2012 11.68 11.81 11.38 11.77 1,281,696 -0.06(-0.52%)
May 07, 2012 11.84 12.04 11.81 11.83 970,565 -0.11(-0.95%)
May 04, 2012 11.99 12.08 11.70 11.94 1,757,037 -0.20(-1.61%)
May 03, 2012 12.15 12.22 12.05 12.14 1,206,384 -0.06(-0.46%)
May 02, 2012 12.23 12.24 11.89 12.20 1,378,833 -0.16(-1.33%)
May 01, 2012 12.20 12.55 12.01 12.36 1,317,628 +0.14(+1.14%)
Apr 30, 2012 12.20 12.56 12.07 12.22 1,551,319 -0.01(-0.04%)
Apr 27, 2012 12.30 12.34 11.98 12.23 797,638 +0.01(+0.08%)
Apr 26, 2012 11.74 12.36 11.68 12.22 1,691,959 +0.48(+4.12%)
Apr 25, 2012 11.45 11.81 11.40 11.73 1,643,127 +0.43(+3.83%)
Apr 24, 2012 11.47 11.55 11.29 11.30 1,379,169 -0.18(-1.57%)
Apr 23, 2012 11.50 11.50 11.24 11.48 820,728 -0.26(-2.19%)
Apr 20, 2012 11.73 11.76 11.53 11.74 732,739 +0.12(+1.06%)
Apr 19, 2012 11.58 11.96 11.48 11.62 1,214,790 +0.07(+0.58%)
Apr 18, 2012 11.58 11.71 11.36 11.55 685,349 -0.16(-1.36%)
Apr 17, 2012 11.58 11.81 11.55 11.71 848,038 +0.22(+1.93%)
Apr 16, 2012 11.82 11.83 11.46 11.49 1,478,787 -0.25(-2.11%)
Apr 13, 2012 11.84 11.88 11.69 11.73 724,032 -0.16(-1.38%)
Apr 12, 2012 11.34 11.91 11.33 11.90 1,008,000 +0.62(+5.48%)
Apr 11, 2012 11.23 11.41 11.23 11.28 1,226,038 +0.20(+1.77%)
Apr 10, 2012 11.37 11.55 10.93 11.08 1,466,140 -0.33(-2.93%)
Apr 09, 2012 11.59 11.62 11.31 11.42 1,672,041 -0.48(-4.02%)
Apr 05, 2012 12.10 12.21 11.84 11.90 930,082 -0.22(-1.83%)
Apr 04, 2012 12.39 12.46 11.93 12.12 2,189,306 -0.38(-3.01%)
Apr 03, 2012 12.64 12.80 12.39 12.50 1,396,294 -0.13(-1.02%)
Apr 02, 2012 12.85 12.93 12.56 12.62 2,128,849 -0.22(-1.68%)
Mar 30, 2012 12.73 12.85 12.62 12.84 1,438,951 +0.26(+2.09%)
Mar 29, 2012 12.40 12.65 12.35 12.58 632,539 +0.07(+0.53%)
Mar 28, 2012 12.75 12.83 12.31 12.51 806,252 -0.21(-1.66%)
Mar 27, 2012 12.60 12.82 12.58 12.72 745,233 +0.20(+1.60%)
Mar 26, 2012 12.57 12.70 12.41 12.52 766,707 +0.12(+0.95%)
Mar 23, 2012 12.10 12.54 12.07 12.40 1,059,197 +0.30(+2.51%)
Mar 22, 2012 12.23 12.46 12.00 12.10 593,338 -0.31(-2.53%)
Mar 21, 2012 12.29 12.45 12.16 12.41 783,007 +0.07(+0.58%)
Mar 20, 2012 12.33 12.41 12.20 12.34 844,167 -0.13(-1.07%)
Mar 19, 2012 12.55 12.64 12.43 12.48 674,255 -0.13(-1.02%)
Mar 16, 2012 12.53 12.66 12.42 12.60 1,013,883 +0.10(+0.78%)
Mar 15, 2012 12.61 12.70 12.32 12.51 1,609,651 -0.10(-0.82%)
Mar 14, 2012 13.08 13.14 12.45 12.61 1,516,939 -0.46(-3.51%)
Mar 13, 2012 12.72 13.13 12.65 13.07 1,521,829 +0.42(+3.34%)
Mar 12, 2012 13.07 13.09 12.59 12.64 1,018,154 -0.41(-3.12%)
Mar 09, 2012 12.76 13.15 12.56 13.05 2,363,853 +0.29(+2.30%)
Mar 08, 2012 12.43 12.77 12.32 12.76 2,012,781 +0.47(+3.86%)
Mar 07, 2012 12.15 12.61 12.09 12.28 1,660,487 +0.26(+2.14%)
Mar 06, 2012 12.49 12.94 11.50 12.03 6,982,547 -0.09(-0.72%)
Mar 05, 2012 12.20 12.20 11.56 12.11 1,823,818 +0.03(+0.25%)
Mar 02, 2012 11.96 12.38 11.93 12.08 1,389,249 +0.06(+0.51%)
Mar 01, 2012 12.08 12.16 11.92 12.02 1,137,454 +0.07(+0.56%)
Feb 29, 2012 12.30 12.31 11.93 11.96 1,279,485 -0.29(-2.38%)
Feb 28, 2012 12.13 12.33 12.01 12.25 1,194,852 +0.12(+1.01%)
Feb 27, 2012 11.57 12.23 11.46 12.12 1,877,682 +0.52(+4.45%)
Feb 24, 2012 11.45 11.65 11.31 11.61 751,984 +0.18(+1.61%)
Feb 23, 2012 11.60 11.75 11.33 11.42 1,876,326 +0.02(+0.13%)
Feb 22, 2012 11.38 11.54 10.97 11.41 1,952,274 -0.13(-1.15%)
Feb 21, 2012 11.77 11.86 11.41 11.54 1,091,940 -0.14(-1.18%)
Feb 17, 2012 11.78 12.07 11.61 11.68 1,728,636 +0.17(+1.47%)
Feb 16, 2012 11.96 12.01 11.28 11.51 5,189,447 -0.63(-5.18%)
Feb 15, 2012 12.28 12.36 12.05 12.14 694,264 -0.04(-0.29%)
Feb 14, 2012 12.55 12.66 12.01 12.18 818,907 -0.40(-3.17%)
Feb 13, 2012 12.16 12.63 12.00 12.58 1,249,350 +0.57(+4.77%)
Feb 10, 2012 12.25 12.26 11.97 12.00 848,712 -0.43(-3.46%)
Feb 09, 2012 12.41 12.47 12.18 12.43 1,111,177 +0.03(+0.25%)
Feb 08, 2012 12.58 12.77 12.28 12.40 937,125 -0.13(-1.06%)
Feb 07, 2012 12.56 12.61 12.45 12.53 1,037,403 -0.03(-0.20%)
Feb 06, 2012 12.39 12.88 12.38 12.56 1,102,059 +0.11(+0.86%)
Feb 03, 2012 12.33 12.49 12.19 12.45 1,065,182 +0.39(+3.22%)
Feb 02, 2012 12.28 12.38 11.95 12.06 1,130,782 -0.19(-1.54%)
Feb 01, 2012 11.89 12.45 11.89 12.25 2,222,764 +0.48(+4.04%)
Jan 31, 2012 11.99 12.01 11.53 11.78 1,159,637 -0.10(-0.82%)
Jan 30, 2012 11.71 11.94 11.56 11.87 1,297,466 +0.06(+0.48%)
Jan 27, 2012 11.67 11.96 11.63 11.82 1,057,577 +0.12(+1.05%)
Jan 26, 2012 11.90 12.05 11.62 11.70 1,299,802 -0.04(-0.35%)
Jan 25, 2012 10.96 11.80 10.96 11.74 1,903,091 +0.86(+7.90%)
Jan 24, 2012 10.67 10.92 10.41 10.88 2,566,431 -0.02(-0.19%)
Jan 23, 2012 11.25 11.58 10.79 10.90 1,911,109 -0.38(-3.36%)
Jan 20, 2012 11.08 11.30 10.96 11.28 1,191,349 +0.17(+1.57%)
Jan 19, 2012 11.15 11.15 10.83 11.10 1,320,210 +0.27(+2.45%)
Jan 18, 2012 10.82 10.85 10.28 10.84 1,683,907 -0.21(-1.94%)
Jan 17, 2012 11.17 11.27 11.04 11.05 648,731 -0.06(-0.51%)
Jan 13, 2012 11.15 11.31 10.86 11.11 912,136 -0.23(-2.03%)
Jan 12, 2012 11.46 11.46 10.90 11.34 1,560,414 -0.13(-1.16%)
Jan 11, 2012 11.63 11.69 11.40 11.47 1,373,965 -0.18(-1.54%)
Jan 10, 2012 11.75 12.08 11.60 11.65 1,817,989 +0.01(+0.09%)
Jan 09, 2012 11.18 12.22 11.11 11.64 5,188,008 +0.54(+4.84%)
Jan 06, 2012 10.36 11.19 10.24 11.10 2,686,226 +0.74(+7.16%)
Jan 05, 2012 10.43 10.62 10.18 10.36 2,187,883 -0.22(-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.