Skip to main content

Kronos Worldwide Inc (NY: KRO )

13.36 -0.08 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 11.35 11.45 11.28 11.45 25,093 +0.15(+1.31%)
Feb 25, 2005 11.12 11.30 11.12 11.30 23,448 +0.26(+2.31%)
Feb 24, 2005 11.15 11.16 10.96 11.04 39,903 -0.14(-1.24%)
Feb 23, 2005 11.05 11.27 11.05 11.18 31,675 +0.10(+0.90%)
Feb 22, 2005 11.23 11.28 11.08 11.08 52,244 +0.00(+0.02%)
Feb 18, 2005 11.17 11.17 11.03 11.08 10,284 -0.09(-0.78%)
Feb 17, 2005 11.30 11.33 11.17 11.17 27,561 -0.12(-1.08%)
Feb 16, 2005 11.53 11.55 11.29 11.29 49,776 -0.24(-2.09%)
Feb 15, 2005 11.51 11.55 11.49 11.53 34,966 +0.04(+0.36%)
Feb 14, 2005 11.26 11.51 11.26 11.49 49,776 +0.26(+2.29%)
Feb 11, 2005 10.98 11.23 10.98 11.23 26,739 +0.29(+2.67%)
Feb 10, 2005 10.91 10.94 10.48 10.94 45,662 -0.02(-0.22%)
Feb 09, 2005 11.43 11.56 10.94 10.96 77,749 -0.40(-3.53%)
Feb 08, 2005 11.34 11.51 11.33 11.36 32,087 +0.02(+0.19%)
Feb 07, 2005 11.45 11.53 11.33 11.34 23,859 -0.08(-0.72%)
Feb 04, 2005 11.52 11.66 11.43 11.43 23,036 -0.13(-1.14%)
Feb 03, 2005 11.81 11.87 11.56 11.56 28,796 -0.25(-2.10%)
Feb 02, 2005 11.56 11.96 11.52 11.80 58,826 +0.26(+2.30%)
Feb 01, 2005 11.52 11.69 11.48 11.54 47,307 +0.11(+1.00%)
Jan 31, 2005 11.30 11.48 11.28 11.43 60,883 +0.21(+1.89%)
Jan 28, 2005 10.89 11.24 10.88 11.21 79,806 +0.35(+3.20%)
Jan 27, 2005 10.74 10.90 10.74 10.87 26,327 +0.16(+1.45%)
Jan 26, 2005 10.55 10.77 10.55 10.71 24,682 +0.16(+1.47%)
Jan 25, 2005 10.27 10.57 10.27 10.55 67,465 +0.22(+2.16%)
Jan 24, 2005 10.59 10.62 10.33 10.33 73,224 -0.26(-2.46%)
Jan 21, 2005 10.81 11.01 10.55 10.59 71,167 -0.18(-1.65%)
Jan 20, 2005 10.91 10.94 10.77 10.77 31,675 -0.17(-1.56%)
Jan 19, 2005 10.91 11.15 10.84 10.94 41,548 +0.09(+0.85%)
Jan 18, 2005 10.47 10.88 10.45 10.85 49,364 +0.38(+3.65%)
Jan 14, 2005 10.48 10.67 10.46 10.46 19,334 -0.02(-0.16%)
Jan 13, 2005 10.50 10.84 10.45 10.48 110,659 -0.02(-0.21%)
Jan 12, 2005 9.920 10.54 9.912 10.50 74,047 +0.54(+5.39%)
Jan 11, 2005 9.942 9.991 9.894 9.967 334,857 -0.01(-0.07%)
Jan 10, 2005 9.845 10.03 9.845 9.974 686,580 +0.13(+1.31%)
Jan 07, 2005 9.857 9.906 9.821 9.845 2,094,709 -0.06(-0.61%)
Jan 06, 2005 9.845 9.906 9.736 9.906 16,043 +0.04(+0.42%)
Jan 05, 2005 9.933 10.27 9.848 9.865 98,318 -0.02(-0.20%)
Jan 04, 2005 9.967 9.967 9.748 9.884 183,472 +0.09(+0.97%)
Jan 03, 2005 9.930 9.964 9.697 9.789 125,057 -0.12(-1.18%)
Dec 31, 2004 9.833 9.906 9.743 9.906 34,555 +0.06(+0.57%)
Dec 30, 2004 9.877 9.906 9.796 9.850 71,167 -0.04(-0.42%)
Dec 29, 2004 9.967 9.967 9.702 9.891 21,391 -0.08(-0.76%)
Dec 28, 2004 9.913 9.967 9.913 9.967 20,157 +0.06(+0.59%)
Dec 27, 2004 9.916 9.916 9.850 9.908 2,056 -0.04(-0.39%)
Dec 23, 2004 9.855 9.967 9.855 9.947 19,334 +0.14(+1.44%)
Dec 22, 2004 9.845 9.886 9.804 9.806 24,270 -0.18(-1.80%)
Dec 21, 2004 10.08 10.09 9.967 9.986 37,023 -0.09(-0.94%)
Dec 20, 2004 10.05 10.09 10.03 10.08 13,575 +0.03(+0.31%)
Dec 17, 2004 10.09 10.11 9.967 10.05 54,712 -0.03(-0.34%)
Dec 16, 2004 10.14 10.20 10.05 10.08 36,612 -0.06(-0.55%)
Dec 15, 2004 9.894 10.16 9.855 10.14 147,682 +0.22(+2.23%)
Dec 14, 2004 9.823 9.945 9.796 9.918 25,916 +0.08(+0.82%)
Dec 13, 2004 9.954 9.954 9.809 9.838 20,980 -0.10(-1.05%)
Dec 10, 2004 9.882 9.967 9.869 9.942 28,796 +0.01(+0.12%)
Dec 09, 2004 9.930 9.935 9.848 9.930 19,745 +0.00(+0.00%)
Dec 08, 2004 10.01 10.03 9.894 9.930 37,023 -0.13(-1.33%)
Dec 07, 2004 10.44 10.44 10.05 10.06 48,953 -0.36(-3.47%)
Dec 06, 2004 10.72 10.72 10.39 10.43 35,789 -0.34(-3.18%)
Dec 03, 2004 11.16 11.18 10.77 10.77 42,782 -0.41(-3.70%)
Dec 02, 2004 11.83 11.87 11.16 11.18 87,622 -0.60(-5.12%)
Dec 01, 2004 11.18 11.79 11.18 11.78 51,421 +0.63(+5.62%)
Nov 30, 2004 10.77 11.16 10.77 11.16 25,505 +0.41(+3.85%)
Nov 29, 2004 10.60 10.74 10.56 10.74 25,093 +0.15(+1.38%)
Nov 26, 2004 10.46 10.60 10.46 10.60 2,056 +0.15(+1.40%)
Nov 24, 2004 10.45 10.57 10.45 10.45 57,180 +0.00(+0.00%)
Nov 23, 2004 10.57 10.64 10.32 10.45 29,207 -0.07(-0.69%)
Nov 22, 2004 10.05 10.60 10.04 10.53 49,364 +0.50(+5.02%)
Nov 19, 2004 9.930 10.03 9.908 10.02 23,859 +0.07(+0.68%)
Nov 18, 2004 10.02 10.02 9.933 9.954 5,759 -0.04(-0.39%)
Nov 17, 2004 9.991 10.06 9.913 9.993 77,749 +0.02(+0.24%)
Nov 16, 2004 9.967 9.996 9.908 9.969 71,578 +0.00(+0.02%)
Nov 15, 2004 10.01 10.06 9.908 9.967 74,047 -0.09(-0.85%)
Nov 12, 2004 10.00 10.08 9.967 10.05 59,649 +0.08(+0.80%)
Nov 11, 2004 9.857 10.01 9.857 9.972 40,725 +0.08(+0.79%)
Nov 10, 2004 9.879 9.974 9.879 9.894 16,454 -0.01(-0.10%)
Nov 09, 2004 10.00 10.00 9.894 9.903 30,441 -0.12(-1.24%)
Nov 08, 2004 9.942 10.11 9.896 10.03 13,986 +0.13(+1.28%)
Nov 05, 2004 9.604 9.901 9.604 9.901 23,859 +0.30(+3.11%)
Nov 04, 2004 9.466 9.845 9.420 9.602 32,909 +0.09(+0.92%)
Nov 03, 2004 9.663 9.663 9.476 9.514 12,752 -0.10(-1.09%)
Nov 02, 2004 9.638 9.658 9.456 9.619 20,157 -0.07(-0.70%)
Nov 01, 2004 9.748 9.748 9.636 9.687 16,866 -0.01(-0.13%)
Oct 29, 2004 9.724 9.745 9.668 9.699 11,107 -0.02(-0.25%)
Oct 28, 2004 9.760 9.760 9.663 9.724 4,113 -0.04(-0.37%)
Oct 27, 2004 9.709 9.843 9.709 9.760 17,277 +0.10(+1.01%)
Oct 26, 2004 9.480 9.663 9.480 9.663 16,866 +0.21(+2.19%)
Oct 25, 2004 9.524 9.668 9.456 9.456 19,334 -0.10(-1.09%)
Oct 22, 2004 9.663 9.663 9.556 9.561 31,675 -0.11(-1.16%)
Oct 21, 2004 9.510 9.672 9.510 9.672 6,581 +0.16(+1.71%)
Oct 20, 2004 9.395 9.512 9.383 9.510 19,334 +0.08(+0.82%)
Oct 19, 2004 9.711 9.711 9.429 9.432 23,859 -0.24(-2.44%)
Oct 18, 2004 9.510 9.668 9.502 9.668 13,575 +0.17(+1.79%)
Oct 15, 2004 9.446 9.497 9.444 9.497 5,759 +0.02(+0.21%)
Oct 14, 2004 9.519 9.522 9.446 9.478 18,511 -0.09(-0.91%)
Oct 13, 2004 9.432 9.736 9.432 9.566 55,946 +0.13(+1.42%)
Oct 12, 2004 9.359 9.432 9.201 9.432 41,960 +0.07(+0.78%)
Oct 11, 2004 9.648 9.648 9.286 9.359 55,535 -0.29(-3.00%)
Oct 08, 2004 9.602 9.724 9.566 9.648 18,511 +0.01(+0.08%)
Oct 07, 2004 9.818 9.818 9.638 9.641 15,632 -0.18(-1.83%)
Oct 06, 2004 9.748 9.821 9.677 9.821 43,194 +0.05(+0.50%)
Oct 05, 2004 9.724 9.967 9.724 9.772 53,067 +0.08(+0.78%)
Oct 04, 2004 9.432 9.721 9.432 9.697 28,384 +0.31(+3.32%)
Oct 01, 2004 9.711 9.833 9.274 9.386 53,067 -0.26(-2.75%)
Sep 30, 2004 9.675 9.796 9.636 9.651 48,130 +0.09(+0.89%)
Sep 29, 2004 9.118 9.575 9.118 9.566 67,876 +0.45(+4.93%)
Sep 28, 2004 8.897 9.128 8.885 9.116 11,929 +0.24(+2.74%)
Sep 27, 2004 8.994 8.994 8.873 8.873 9,872 -0.10(-1.11%)
Sep 24, 2004 8.878 8.972 8.878 8.972 13,575 +0.09(+1.04%)
Sep 23, 2004 8.851 8.880 8.814 8.880 4,113 +0.03(+0.33%)
Sep 22, 2004 9.055 9.055 8.848 8.851 22,214 -0.19(-2.07%)
Sep 21, 2004 9.006 9.079 8.997 9.038 9,872 +0.06(+0.62%)
Sep 20, 2004 9.031 9.067 8.934 8.982 83,920 -0.05(-0.54%)
Sep 17, 2004 9.189 9.189 8.999 9.031 114,772 -0.16(-1.72%)
Sep 16, 2004 9.067 9.189 9.067 9.189 3,290 +0.09(+1.02%)
Sep 15, 2004 8.994 9.126 8.994 9.096 10,284 +0.10(+1.11%)
Sep 14, 2004 8.885 9.004 8.885 8.997 16,043 +0.09(+1.06%)
Sep 13, 2004 8.693 8.951 8.693 8.902 13,163 +0.20(+2.29%)
Sep 10, 2004 8.481 8.703 8.435 8.703 11,929 +0.26(+3.14%)
Sep 09, 2004 8.301 8.459 8.265 8.438 13,163 +0.08(+0.90%)
Sep 08, 2004 8.374 8.391 8.343 8.362 5,347 -0.03(-0.35%)
Sep 07, 2004 8.336 8.447 8.336 8.391 4,525 +0.05(+0.55%)
Sep 03, 2004 8.136 8.350 8.136 8.345 8,227 +0.21(+2.57%)
Sep 02, 2004 8.143 8.146 8.134 8.136 3,290 -0.01(-0.12%)
Sep 01, 2004 7.827 8.146 7.827 8.146 32,087 +0.30(+3.78%)
Aug 31, 2004 7.852 7.869 7.840 7.849 4,936 -0.01(-0.19%)
Aug 30, 2004 7.791 7.864 7.779 7.864 43,194 +0.07(+0.94%)
Aug 27, 2004 7.852 7.852 7.789 7.791 11,107 -0.09(-1.08%)
Aug 26, 2004 7.852 7.937 7.852 7.876 4,525 +0.05(+0.62%)
Aug 25, 2004 7.810 7.847 7.793 7.827 15,632 +0.01(+0.19%)
Aug 24, 2004 7.910 7.910 7.781 7.813 13,575 -0.10(-1.23%)
Aug 23, 2004 7.973 7.990 7.910 7.910 13,986 -0.11(-1.36%)
Aug 20, 2004 7.905 8.022 7.905 8.020 14,398 +0.12(+1.48%)
Aug 19, 2004 8.010 8.015 7.903 7.903 14,809 -0.13(-1.66%)
Aug 18, 2004 8.022 8.066 8.022 8.037 18,100 +0.05(+0.64%)
Aug 17, 2004 7.956 7.985 7.956 7.985 24,270 +0.03(+0.37%)
Aug 16, 2004 8.119 8.119 7.949 7.956 14,809 -0.07(-0.82%)
Aug 13, 2004 7.949 8.022 7.937 8.022 23,036 +0.11(+1.38%)
Aug 12, 2004 7.842 7.937 7.842 7.913 13,986 +0.10(+1.31%)
Aug 11, 2004 7.798 7.810 7.745 7.810 5,759 +0.01(+0.09%)
Aug 10, 2004 7.791 7.840 7.609 7.803 32,909 +0.04(+0.47%)
Aug 09, 2004 7.779 7.830 7.755 7.767 48,541 +0.02(+0.22%)
Aug 06, 2004 7.580 7.750 7.553 7.750 102,020 +0.17(+2.25%)
Aug 05, 2004 7.536 7.703 7.536 7.580 15,632 +0.04(+0.55%)
Aug 04, 2004 7.560 7.616 7.536 7.538 34,143 -0.04(-0.58%)
Aug 03, 2004 7.657 7.657 7.538 7.582 7,816 -0.08(-0.98%)
Aug 02, 2004 7.545 7.718 7.545 7.657 21,802 +0.11(+1.45%)
Jul 30, 2004 7.538 7.594 7.528 7.548 46,896 +0.01(+0.16%)
Jul 29, 2004 7.584 7.584 7.536 7.536 53,478 +0.00(+0.00%)
Jul 28, 2004 7.545 7.567 7.536 7.536 38,669 -0.02(-0.32%)
Jul 27, 2004 7.548 7.575 7.541 7.560 13,575 +0.01(+0.16%)
Jul 26, 2004 7.536 7.584 7.536 7.548 15,632 +0.06(+0.81%)
Jul 23, 2004 7.609 7.611 7.487 7.487 31,675 -0.12(-1.60%)
Jul 22, 2004 7.682 7.682 7.536 7.609 33,321 -0.10(-1.26%)
Jul 21, 2004 7.755 7.808 7.669 7.706 24,682 -0.10(-1.34%)
Jul 20, 2004 7.815 7.815 7.786 7.810 10,284 +0.03(+0.34%)
Jul 19, 2004 7.657 7.784 7.609 7.784 18,511 +0.07(+0.85%)
Jul 16, 2004 7.759 7.759 7.657 7.718 30,441 -0.06(-0.78%)
Jul 15, 2004 7.998 7.998 7.779 7.779 27,150 -0.25(-3.12%)
Jul 14, 2004 7.925 8.058 7.779 8.029 50,598 +0.06(+0.70%)
Jul 13, 2004 7.925 7.973 7.886 7.973 17,277 +0.09(+1.08%)
Jul 12, 2004 7.801 7.888 7.801 7.888 11,929 +0.09(+1.09%)
Jul 09, 2004 7.609 7.922 7.609 7.803 19,334 +0.27(+3.55%)
Jul 08, 2004 7.730 7.730 7.536 7.536 17,689 -0.24(-3.13%)
Jul 07, 2004 8.122 8.122 7.779 7.779 40,725 -0.40(-4.93%)
Jul 06, 2004 8.464 8.464 8.119 8.182 19,334 -0.31(-3.69%)
Jul 02, 2004 8.418 8.503 8.418 8.496 14,398 +0.11(+1.36%)
Jul 01, 2004 8.301 8.494 8.219 8.382 39,491 +0.07(+0.82%)
Jun 30, 2004 8.139 8.382 8.139 8.314 46,896 +0.18(+2.15%)
Jun 29, 2004 8.022 8.139 8.022 8.139 29,618 +0.15(+1.92%)
Jun 28, 2004 8.131 8.139 7.983 7.985 32,909 -0.11(-1.35%)
Jun 25, 2004 7.854 8.095 7.854 8.095 135,341 +0.19(+2.43%)
Jun 24, 2004 7.961 8.022 7.900 7.903 32,087 -0.04(-0.55%)
Jun 23, 2004 7.699 7.959 7.694 7.947 32,498 +0.25(+3.22%)
Jun 22, 2004 7.988 7.988 7.657 7.699 31,675 -0.29(-3.62%)
Jun 21, 2004 8.007 8.032 7.966 7.988 14,809 -0.03(-0.42%)
Jun 18, 2004 7.730 8.022 7.686 8.022 108,602 +0.34(+4.43%)
Jun 17, 2004 7.487 7.682 7.487 7.682 18,511 +0.14(+1.87%)
Jun 16, 2004 7.584 7.584 7.538 7.541 13,986 -0.02(-0.32%)
Jun 15, 2004 7.776 7.779 7.560 7.565 70,344 -0.21(-2.75%)
Jun 14, 2004 8.085 8.085 7.779 7.779 95,438 -0.34(-4.19%)
Jun 10, 2004 7.961 8.139 7.961 8.119 51,421 +0.11(+1.40%)
Jun 09, 2004 7.888 8.119 7.779 8.007 89,267 +0.11(+1.35%)
Jun 08, 2004 7.645 7.900 7.645 7.900 37,023 +0.28(+3.67%)
Jun 07, 2004 7.582 7.621 7.538 7.621 10,284 +0.05(+0.67%)
Jun 04, 2004 7.560 7.580 7.548 7.570 8,227 +0.03(+0.45%)
Jun 03, 2004 7.674 7.674 7.536 7.536 19,745 -0.15(-1.96%)
Jun 02, 2004 7.686 7.735 7.645 7.686 4,936 +0.00(+0.06%)
Jun 01, 2004 7.584 7.684 7.548 7.682 18,511 +0.15(+1.94%)
May 28, 2004 7.560 7.560 7.536 7.536 15,632 -0.06(-0.83%)
May 27, 2004 7.633 7.645 7.599 7.599 13,986 -0.06(-0.76%)
May 26, 2004 7.657 7.686 7.641 7.657 6,581 -0.05(-0.63%)
May 25, 2004 7.645 7.745 7.645 7.706 14,398 +0.08(+1.02%)
May 24, 2004 7.609 7.682 7.560 7.628 12,341 +0.04(+0.58%)
May 21, 2004 7.307 7.597 7.307 7.584 31,264 +0.29(+3.97%)
May 20, 2004 7.305 7.305 7.293 7.295 27,973 +0.00(+0.03%)
May 19, 2004 7.366 7.480 7.293 7.293 23,036 -0.04(-0.60%)
May 18, 2004 7.110 7.339 7.110 7.336 16,454 +0.26(+3.68%)
May 17, 2004 7.312 7.312 7.050 7.076 100,374 -0.24(-3.22%)
May 14, 2004 7.293 7.312 7.293 7.312 3,290 -0.01(-0.17%)
May 13, 2004 7.363 7.412 7.295 7.324 9,872 -0.04(-0.53%)
May 12, 2004 7.281 7.366 7.268 7.363 62,117 +0.06(+0.80%)
May 11, 2004 7.341 7.341 7.293 7.305 48,130 -0.09(-1.15%)
May 10, 2004 7.541 7.555 7.390 7.390 110,247 -0.15(-2.00%)
May 07, 2004 7.597 7.597 7.536 7.541 46,073 -0.02(-0.23%)
May 06, 2004 7.536 7.621 7.536 7.558 39,491 -0.01(-0.10%)
May 05, 2004 7.633 7.633 7.558 7.565 10,284 -0.04(-0.58%)
May 04, 2004 7.572 7.633 7.536 7.609 12,752 +0.02(+0.22%)
May 03, 2004 7.572 7.594 7.536 7.592 9,050 +0.03(+0.45%)
Apr 30, 2004 7.560 7.633 7.536 7.558 13,575 +0.02(+0.29%)
Apr 29, 2004 7.803 7.803 7.536 7.536 41,137 -0.24(-3.13%)
Apr 28, 2004 7.779 7.827 7.779 7.779 80,217 -0.02(-0.22%)
Apr 27, 2004 7.755 7.852 7.755 7.796 23,859 +0.02(+0.22%)
Apr 26, 2004 7.781 7.813 7.779 7.779 23,859 -0.00(-0.03%)
Apr 23, 2004 8.022 8.022 7.779 7.781 23,859 -0.24(-3.00%)
Apr 22, 2004 7.852 8.022 7.840 8.022 17,277 +0.17(+2.17%)
Apr 21, 2004 7.779 7.852 7.779 7.852 6,170 +0.07(+0.94%)
Apr 20, 2004 7.779 7.827 7.779 7.779 18,100 -0.02(-0.31%)
Apr 19, 2004 7.900 7.900 7.803 7.803 12,341 -0.10(-1.23%)
Apr 16, 2004 7.840 7.922 7.803 7.900 9,461 +0.09(+1.12%)
Apr 15, 2004 7.852 7.866 7.813 7.813 9,050 -0.03(-0.34%)
Apr 14, 2004 7.852 7.876 7.825 7.840 23,036 +0.01(+0.16%)
Apr 13, 2004 7.779 7.827 7.779 7.827 35,789 +0.03(+0.41%)
Apr 12, 2004 7.682 7.835 7.682 7.796 20,568 +0.09(+1.17%)
Apr 08, 2004 7.779 7.779 7.657 7.706 12,341 -0.10(-1.31%)
Apr 07, 2004 7.908 7.908 7.779 7.808 13,163 -0.14(-1.71%)
Apr 06, 2004 8.024 8.024 7.925 7.944 18,100 -0.08(-1.00%)
Apr 05, 2004 7.755 8.143 7.728 8.024 44,016 +0.32(+4.10%)
Apr 02, 2004 7.560 7.925 7.560 7.708 47,719 +0.20(+2.62%)
Apr 01, 2004 7.387 7.536 7.387 7.511 13,163 +0.15(+2.01%)
Mar 31, 2004 7.293 7.363 7.098 7.363 34,143 +0.09(+1.24%)
Mar 30, 2004 7.341 7.392 7.195 7.273 31,264 -0.06(-0.76%)
Mar 29, 2004 6.977 7.366 6.977 7.329 71,990 +0.36(+5.24%)
Mar 26, 2004 7.001 7.001 6.955 6.964 23,859 -0.01(-0.17%)
Mar 25, 2004 7.025 7.025 6.952 6.977 46,073 -0.05(-0.69%)
Mar 24, 2004 7.293 7.317 7.025 7.025 164,549 -0.27(-3.70%)
Mar 23, 2004 7.417 7.417 7.293 7.295 24,270 -0.12(-1.61%)
Mar 22, 2004 7.536 7.553 7.414 7.414 98,729 -0.13(-1.68%)
Mar 19, 2004 7.548 7.572 7.536 7.541 23,448 +0.00(+0.06%)
Mar 18, 2004 7.536 7.633 7.536 7.536 146,860 -0.00(-0.03%)
Mar 17, 2004 7.390 7.560 7.390 7.538 58,003 +0.15(+2.01%)
Mar 16, 2004 7.317 7.436 7.293 7.390 21,802 +0.10(+1.33%)
Mar 15, 2004 7.463 7.463 7.281 7.293 119,298 -0.16(-2.09%)
Mar 12, 2004 7.353 7.451 7.305 7.448 48,130 +0.07(+0.96%)
Mar 11, 2004 7.293 7.475 7.293 7.378 78,572 +0.09(+1.17%)
Mar 10, 2004 7.609 7.609 7.293 7.293 39,903 -0.29(-3.85%)
Mar 09, 2004 7.937 7.937 7.584 7.584 26,327 -0.39(-4.88%)
Mar 08, 2004 7.803 7.973 7.755 7.973 22,625 +0.19(+2.50%)
Mar 05, 2004 7.786 7.803 7.755 7.779 6,170 +0.01(+0.16%)
Mar 04, 2004 7.810 7.810 7.730 7.767 11,929 -0.04(-0.50%)
Mar 03, 2004 7.803 7.827 7.669 7.806 16,454 -0.05(-0.59%)
Mar 02, 2004 8.085 8.085 7.840 7.852 95,027 -0.23(-2.86%)
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.