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

Kronos Worldwide Inc (NY: KRO )

13.27 +0.30 (+2.31%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 28, 2006 7.423 7.509 7.403 7.472 23,518 +0.03(+0.46%)
Apr 27, 2006 7.435 7.485 7.413 7.438 16,625 -0.02(-0.30%)
Apr 26, 2006 7.425 7.460 7.411 7.460 37,711 +0.02(+0.33%)
Apr 25, 2006 7.425 7.435 7.398 7.435 23,113 -0.01(-0.13%)
Apr 24, 2006 7.416 7.445 7.398 7.445 16,625 +0.03(+0.40%)
Apr 21, 2006 7.349 7.425 7.300 7.416 42,982 +0.12(+1.59%)
Apr 20, 2006 7.421 7.421 7.300 7.300 13,381 -0.12(-1.66%)
Apr 19, 2006 7.359 7.423 7.337 7.423 18,247 +0.05(+0.67%)
Apr 18, 2006 7.302 7.374 7.278 7.374 28,790 +0.09(+1.18%)
Apr 17, 2006 7.305 7.329 7.287 7.287 27,979 -0.05(-0.71%)
Apr 13, 2006 7.285 7.339 7.275 7.339 4,054 +0.05(+0.74%)
Apr 12, 2006 7.300 7.300 7.278 7.285 8,515 +0.01(+0.10%)
Apr 11, 2006 7.285 7.310 7.275 7.278 17,030 -0.01(-0.10%)
Apr 10, 2006 7.305 7.381 7.282 7.285 83,937 -0.04(-0.51%)
Apr 07, 2006 7.448 7.460 7.300 7.322 49,064 -0.11(-1.49%)
Apr 06, 2006 7.401 7.458 7.398 7.433 15,003 +0.03(+0.40%)
Apr 05, 2006 7.401 7.433 7.398 7.403 17,030 +0.00(+0.03%)
Apr 04, 2006 7.435 7.443 7.398 7.401 25,140 +0.04(+0.50%)
Apr 03, 2006 7.487 7.522 7.347 7.364 15,814 -0.12(-1.65%)
Mar 31, 2006 7.455 7.492 7.433 7.487 16,219 +0.03(+0.43%)
Mar 30, 2006 7.349 7.455 7.349 7.455 27,979 +0.08(+1.10%)
Mar 29, 2006 7.176 7.430 7.176 7.374 34,467 +0.22(+3.10%)
Mar 28, 2006 7.107 7.189 7.107 7.152 14,597 +0.00(+0.00%)
Mar 27, 2006 7.115 7.152 7.065 7.152 13,786 -0.00(-0.03%)
Mar 24, 2006 7.011 7.176 7.011 7.154 10,542 +0.15(+2.11%)
Mar 23, 2006 7.065 7.090 7.006 7.006 49,064 -0.08(-1.18%)
Mar 22, 2006 7.063 7.090 7.028 7.090 8,920 +0.06(+0.88%)
Mar 21, 2006 7.206 7.213 7.028 7.028 100,968 -0.17(-2.40%)
Mar 20, 2006 7.300 7.300 7.152 7.201 68,528 -0.14(-1.85%)
Mar 17, 2006 7.679 7.679 7.337 7.337 181,256 -0.34(-4.46%)
Mar 16, 2006 7.559 7.682 7.559 7.679 14,597 +0.09(+1.24%)
Mar 15, 2006 7.522 7.586 7.522 7.586 9,326 +0.08(+1.05%)
Mar 14, 2006 7.181 7.507 7.176 7.507 53,119 +0.28(+3.89%)
Mar 13, 2006 7.162 7.250 7.162 7.226 30,006 +0.06(+0.90%)
Mar 10, 2006 7.152 7.189 7.152 7.162 10,542 +0.01(+0.10%)
Mar 09, 2006 7.170 7.170 7.152 7.154 25,546 -0.00(-0.07%)
Mar 08, 2006 7.152 7.167 7.152 7.159 17,436 -0.02(-0.24%)
Mar 07, 2006 7.285 7.285 7.176 7.176 13,786 -0.05(-0.68%)
Mar 06, 2006 7.275 7.275 7.218 7.226 12,975 -0.06(-0.85%)
Mar 03, 2006 7.250 7.312 7.189 7.287 44,199 +0.08(+1.06%)
Mar 02, 2006 7.157 7.218 7.152 7.211 64,068 +0.05(+0.69%)
Mar 01, 2006 7.162 7.194 7.154 7.162 33,656 -0.01(-0.21%)
Feb 28, 2006 7.157 7.184 7.152 7.176 66,095 +0.02(+0.28%)
Feb 27, 2006 7.171 7.181 7.154 7.157 32,845 -0.03(-0.48%)
Feb 24, 2006 7.152 7.191 7.127 7.191 65,690 +0.03(+0.48%)
Feb 23, 2006 7.189 7.189 7.152 7.157 60,013 -0.06(-0.79%)
Feb 22, 2006 7.275 7.275 7.144 7.213 90,425 -0.08(-1.08%)
Feb 21, 2006 7.509 7.509 7.275 7.292 14,597 -0.24(-3.21%)
Feb 17, 2006 7.670 7.670 7.534 7.534 21,896 -0.11(-1.45%)
Feb 16, 2006 7.581 7.645 7.536 7.645 5,676 +0.07(+0.98%)
Feb 15, 2006 7.566 7.586 7.465 7.571 10,542 +0.02(+0.23%)
Feb 14, 2006 7.591 7.625 7.554 7.554 14,192 -0.02(-0.23%)
Feb 13, 2006 7.862 7.879 7.571 7.571 25,951 -0.30(-3.76%)
Feb 10, 2006 7.943 7.948 7.719 7.867 21,491 -0.08(-0.96%)
Feb 09, 2006 8.022 8.175 7.941 7.943 38,116 -0.05(-0.59%)
Feb 08, 2006 7.280 8.062 7.280 7.990 107,861 +0.70(+9.57%)
Feb 07, 2006 7.337 7.435 7.292 7.292 19,463 -0.08(-1.10%)
Feb 06, 2006 7.522 7.539 7.171 7.374 90,020 -0.14(-1.90%)
Feb 03, 2006 7.578 7.586 7.485 7.517 17,436 -0.00(-0.07%)
Feb 02, 2006 7.657 7.657 7.492 7.522 21,896 -0.15(-1.99%)
Feb 01, 2006 7.719 7.744 7.670 7.675 8,920 -0.07(-0.89%)
Jan 31, 2006 7.756 7.783 7.712 7.744 12,975 +0.00(+0.00%)
Jan 30, 2006 7.704 7.763 7.695 7.744 15,003 +0.06(+0.83%)
Jan 27, 2006 7.662 7.694 7.625 7.679 18,247 +0.03(+0.42%)
Jan 26, 2006 7.522 7.647 7.522 7.647 19,869 +0.13(+1.74%)
Jan 25, 2006 7.485 7.522 7.482 7.517 10,542 +0.04(+0.59%)
Jan 24, 2006 7.344 7.497 7.344 7.472 23,924 +0.12(+1.61%)
Jan 23, 2006 7.324 7.386 7.324 7.354 27,168 +0.07(+0.91%)
Jan 20, 2006 7.472 7.485 7.287 7.287 23,113 -0.16(-2.15%)
Jan 19, 2006 7.423 7.448 7.388 7.448 17,436 +0.04(+0.50%)
Jan 18, 2006 7.359 7.440 7.359 7.411 27,168 +0.04(+0.54%)
Jan 17, 2006 7.287 7.376 7.287 7.371 19,463 +0.05(+0.64%)
Jan 13, 2006 7.176 7.324 7.171 7.324 21,896 +0.13(+1.78%)
Jan 12, 2006 7.423 7.460 7.181 7.196 64,068 -0.24(-3.25%)
Jan 11, 2006 7.586 7.586 7.403 7.438 28,790 -0.15(-1.95%)
Jan 10, 2006 7.549 7.586 7.546 7.586 9,326 +0.02(+0.23%)
Jan 09, 2006 7.532 7.571 7.532 7.569 27,573 +0.04(+0.49%)
Jan 06, 2006 7.371 7.534 7.371 7.532 23,518 +0.18(+2.52%)
Jan 05, 2006 7.371 7.386 7.302 7.347 14,597 -0.03(-0.40%)
Jan 04, 2006 7.115 7.379 7.115 7.376 30,412 +0.26(+3.67%)
Jan 03, 2006 7.164 7.164 7.065 7.115 3,073,250 -0.04(-0.55%)
Dec 30, 2005 7.364 7.364 7.152 7.154 22,707 -0.21(-2.85%)
Dec 29, 2005 7.413 7.430 7.354 7.364 163,820 -0.07(-0.90%)
Dec 28, 2005 7.401 7.430 7.398 7.430 25,951 +0.03(+0.40%)
Dec 27, 2005 7.697 7.697 7.398 7.401 34,061 -0.28(-3.69%)
Dec 23, 2005 7.512 7.692 7.512 7.684 13,786 +0.17(+2.30%)
Dec 22, 2005 7.403 7.522 7.401 7.512 12,570 +0.10(+1.36%)
Dec 21, 2005 7.374 7.423 7.354 7.411 13,786 +0.06(+0.77%)
Dec 20, 2005 7.167 7.354 7.070 7.354 62,446 +0.06(+0.88%)
Dec 19, 2005 7.398 7.398 7.287 7.290 29,195 -0.31(-4.03%)
Dec 16, 2005 7.645 7.645 7.593 7.596 82,721 -0.06(-0.77%)
Dec 15, 2005 7.670 7.670 7.588 7.655 21,896 -0.01(-0.19%)
Dec 14, 2005 7.549 7.694 7.549 7.670 14,192 +0.18(+2.34%)
Dec 13, 2005 7.485 7.509 7.411 7.495 21,085 +0.03(+0.43%)
Dec 12, 2005 7.514 7.514 7.398 7.462 57,580 -0.10(-1.27%)
Dec 09, 2005 7.645 7.645 7.546 7.559 23,113 -0.14(-1.83%)
Dec 08, 2005 7.719 7.719 7.645 7.699 16,219 -0.04(-0.57%)
Dec 07, 2005 7.830 7.835 7.744 7.744 12,164 -0.14(-1.72%)
Dec 06, 2005 7.835 7.916 7.781 7.879 63,662 +0.02(+0.25%)
Dec 05, 2005 7.832 7.929 7.800 7.860 34,467 -0.02(-0.28%)
Dec 02, 2005 7.904 7.904 7.867 7.882 9,731 -0.07(-0.90%)
Dec 01, 2005 7.719 8.064 7.694 7.953 45,820 +0.17(+2.22%)
Nov 30, 2005 7.805 7.830 7.768 7.781 7,298 -0.01(-0.10%)
Nov 29, 2005 7.788 7.790 7.788 7.788 5,271 -0.02(-0.22%)
Nov 28, 2005 7.872 7.872 7.786 7.805 25,140 -0.00(-0.06%)
Nov 25, 2005 7.726 7.813 7.726 7.810 6,487 +0.08(+1.05%)
Nov 23, 2005 7.790 7.793 7.719 7.729 34,467 -0.06(-0.82%)
Nov 22, 2005 7.830 7.864 7.781 7.793 15,408 -0.06(-0.82%)
Nov 21, 2005 7.855 7.879 7.808 7.857 11,759 -0.01(-0.13%)
Nov 18, 2005 7.682 7.867 7.638 7.867 20,680 +0.22(+2.90%)
Nov 17, 2005 7.349 7.645 7.349 7.645 36,900 +0.27(+3.68%)
Nov 16, 2005 7.423 7.495 7.374 7.374 32,439 -0.06(-0.83%)
Nov 15, 2005 7.800 7.862 7.435 7.435 43,793 -0.42(-5.34%)
Nov 14, 2005 8.067 8.086 7.818 7.855 46,226 -0.26(-3.22%)
Nov 11, 2005 8.153 8.178 8.102 8.116 19,058 -0.07(-0.87%)
Nov 10, 2005 8.114 8.225 8.089 8.188 25,140 +0.07(+0.85%)
Nov 09, 2005 8.114 8.118 8.081 8.118 13,381 -0.02(-0.24%)
Nov 08, 2005 8.138 8.163 8.109 8.138 4,865 -0.01(-0.15%)
Nov 07, 2005 8.052 8.151 7.973 8.151 65,284 +0.07(+0.92%)
Nov 04, 2005 8.175 8.188 8.077 8.077 14,192 -0.13(-1.53%)
Nov 03, 2005 8.027 8.254 8.027 8.202 34,872 +0.21(+2.59%)
Nov 02, 2005 7.709 7.995 7.709 7.995 28,790 +0.28(+3.58%)
Nov 01, 2005 7.714 7.721 7.682 7.719 32,845 -0.00(-0.03%)
Oct 31, 2005 7.682 7.768 7.675 7.721 42,982 +0.06(+0.74%)
Oct 28, 2005 7.633 7.702 7.608 7.665 21,491 +0.05(+0.68%)
Oct 27, 2005 7.867 7.867 7.613 7.613 34,467 -0.27(-3.38%)
Oct 26, 2005 7.815 7.941 7.815 7.879 43,388 +0.05(+0.63%)
Oct 25, 2005 7.842 7.842 7.793 7.830 14,192 -0.05(-0.59%)
Oct 24, 2005 7.904 7.916 7.818 7.877 29,195 -0.07(-0.90%)
Oct 21, 2005 7.842 7.958 7.842 7.948 25,546 +0.08(+1.07%)
Oct 20, 2005 7.830 7.867 7.805 7.864 20,680 +0.03(+0.44%)
Oct 19, 2005 7.719 7.835 7.719 7.830 20,274 +0.12(+1.57%)
Oct 18, 2005 7.657 7.712 7.645 7.709 21,491 +0.02(+0.26%)
Oct 17, 2005 7.633 7.692 7.620 7.689 10,948 +0.03(+0.42%)
Oct 14, 2005 7.694 7.694 7.610 7.657 6,487 -0.06(-0.83%)
Oct 13, 2005 7.788 7.788 7.700 7.721 12,570 -0.09(-1.17%)
Oct 12, 2005 7.704 7.830 7.704 7.813 31,628 +0.11(+1.44%)
Oct 11, 2005 7.707 7.768 7.694 7.702 38,522 -0.03(-0.45%)
Oct 10, 2005 7.707 7.768 7.692 7.736 26,357 +0.03(+0.38%)
Oct 07, 2005 7.448 7.734 7.448 7.707 47,037 +0.23(+3.10%)
Oct 06, 2005 7.460 7.591 7.398 7.475 41,766 -0.02(-0.23%)
Oct 05, 2005 7.744 7.744 7.492 7.492 12,164 -0.28(-3.56%)
Oct 04, 2005 7.867 7.951 7.768 7.768 34,872 -0.08(-0.97%)
Oct 03, 2005 7.827 7.906 7.827 7.845 63,662 +0.02(+0.22%)
Sep 30, 2005 7.897 7.916 7.795 7.827 58,796 -0.07(-0.87%)
Sep 29, 2005 7.892 7.936 7.877 7.897 19,869 +0.00(+0.06%)
Sep 28, 2005 7.867 7.897 7.850 7.892 80,693 +0.02(+0.31%)
Sep 27, 2005 7.768 7.916 7.731 7.867 98,129 +0.02(+0.22%)
Sep 26, 2005 7.337 8.200 7.337 7.850 163,009 +0.92(+13.23%)
Sep 23, 2005 6.932 7.006 6.915 6.932 15,408 -0.07(-1.02%)
Sep 22, 2005 6.930 7.028 6.927 7.004 17,841 +0.05(+0.71%)
Sep 21, 2005 6.905 6.972 6.868 6.954 31,628 +0.07(+1.04%)
Sep 20, 2005 6.868 7.026 6.868 6.883 31,628 +0.01(+0.22%)
Sep 19, 2005 6.856 6.910 6.856 6.868 42,171 -0.02(-0.32%)
Sep 16, 2005 6.905 6.915 6.794 6.890 180,850 +0.03(+0.47%)
Sep 15, 2005 6.979 6.991 6.846 6.858 32,034 -0.10(-1.38%)
Sep 14, 2005 7.213 7.263 6.917 6.954 62,040 -0.50(-6.68%)
Sep 13, 2005 7.480 7.569 7.425 7.453 26,762 -0.03(-0.36%)
Sep 12, 2005 7.361 7.583 7.361 7.480 49,064 +0.09(+1.24%)
Sep 09, 2005 7.699 7.699 7.337 7.388 48,253 -0.31(-4.04%)
Sep 08, 2005 7.546 7.761 7.546 7.699 39,738 +0.15(+2.03%)
Sep 07, 2005 7.236 7.699 7.236 7.546 80,693 +0.21(+2.89%)
Sep 06, 2005 7.306 7.337 7.238 7.334 47,848 +0.02(+0.30%)
Sep 02, 2005 7.546 7.546 7.300 7.312 15,408 -0.20(-2.72%)
Sep 01, 2005 7.522 7.601 7.497 7.517 46,226 +0.00(+0.03%)
Aug 31, 2005 7.139 7.514 7.122 7.514 56,769 +0.40(+5.62%)
Aug 30, 2005 7.102 7.127 7.078 7.115 8,109 +0.00(+0.00%)
Aug 29, 2005 7.090 7.115 7.061 7.115 6,893 +0.04(+0.56%)
Aug 26, 2005 7.065 7.095 7.028 7.075 19,869 -0.01(-0.17%)
Aug 25, 2005 7.152 7.201 7.080 7.088 27,573 -0.05(-0.73%)
Aug 24, 2005 7.102 7.152 7.093 7.139 25,951 +0.01(+0.10%)
Aug 23, 2005 7.078 7.134 7.016 7.132 25,140 +0.08(+1.12%)
Aug 22, 2005 6.942 7.097 6.942 7.053 27,573 +0.12(+1.78%)
Aug 19, 2005 6.930 6.942 6.905 6.930 34,467 -0.05(-0.67%)
Aug 18, 2005 6.991 6.994 6.945 6.977 12,570 -0.03(-0.39%)
Aug 17, 2005 6.964 7.028 6.964 7.004 15,408 +0.10(+1.43%)
Aug 16, 2005 7.028 7.028 6.905 6.905 19,869 -0.15(-2.17%)
Aug 15, 2005 7.093 7.093 6.967 7.058 28,384 -0.02(-0.28%)
Aug 12, 2005 6.945 7.152 6.917 7.078 63,662 +0.14(+1.95%)
Aug 11, 2005 6.811 6.967 6.811 6.942 34,467 +0.14(+1.99%)
Aug 10, 2005 6.930 7.026 6.782 6.806 87,181 -0.15(-2.16%)
Aug 09, 2005 7.028 7.078 6.937 6.957 43,388 -0.08(-1.19%)
Aug 08, 2005 7.016 7.102 7.016 7.041 42,982 +0.01(+0.14%)
Aug 05, 2005 7.127 7.162 6.913 7.031 197,881 -0.12(-1.69%)
Aug 04, 2005 7.529 7.529 7.152 7.152 56,769 -0.43(-5.63%)
Aug 03, 2005 7.665 7.677 7.576 7.578 17,030 -0.12(-1.54%)
Aug 02, 2005 7.846 7.892 7.650 7.697 43,388 -0.15(-1.86%)
Aug 01, 2005 7.830 7.929 7.830 7.842 23,518 -0.03(-0.34%)
Jul 29, 2005 7.916 7.929 7.867 7.869 23,113 -0.01(-0.13%)
Jul 28, 2005 7.842 7.892 7.842 7.879 11,353 +0.06(+0.79%)
Jul 27, 2005 7.868 7.879 7.768 7.818 16,219 -0.04(-0.50%)
Jul 26, 2005 7.936 7.953 7.857 7.857 25,140 -0.03(-0.44%)
Jul 25, 2005 7.768 7.941 7.744 7.892 25,951 +0.04(+0.47%)
Jul 22, 2005 7.731 7.855 7.731 7.855 18,652 +0.17(+2.25%)
Jul 21, 2005 8.015 8.017 7.670 7.682 46,226 -0.30(-3.71%)
Jul 20, 2005 8.163 8.190 7.837 7.978 75,827 -0.17(-2.12%)
Jul 19, 2005 7.941 8.151 7.941 8.151 33,656 +0.25(+3.12%)
Jul 18, 2005 7.911 7.916 7.867 7.904 16,219 +0.01(+0.09%)
Jul 15, 2005 7.941 8.064 7.867 7.897 25,140 -0.09(-1.11%)
Jul 14, 2005 8.183 8.212 7.855 7.985 54,741 -0.17(-2.03%)
Jul 13, 2005 8.188 8.239 8.101 8.151 24,329 +0.00(+0.00%)
Jul 12, 2005 8.017 8.212 8.017 8.151 90,020 +0.15(+1.85%)
Jul 11, 2005 8.064 8.188 7.953 8.003 76,638 +0.05(+0.62%)
Jul 08, 2005 7.744 7.966 7.744 7.953 63,257 +0.26(+3.37%)
Jul 07, 2005 7.546 7.731 7.546 7.694 66,095 +0.10(+1.36%)
Jul 06, 2005 7.682 7.741 7.591 7.591 35,683 -0.05(-0.71%)
Jul 05, 2005 7.364 7.645 7.351 7.645 45,415 +0.28(+3.85%)
Jul 01, 2005 7.497 7.598 7.324 7.361 36,900 -0.08(-1.13%)
Jun 30, 2005 7.460 7.694 7.445 7.445 31,628 -0.04(-0.53%)
Jun 29, 2005 7.682 7.692 7.339 7.485 52,714 -0.16(-2.10%)
Jun 28, 2005 7.509 7.721 7.490 7.645 76,638 +0.17(+2.24%)
Jun 27, 2005 7.263 7.507 7.263 7.477 30,412 +0.16(+2.19%)
Jun 24, 2005 7.243 7.448 7.243 7.317 118,404 +0.07(+1.02%)
Jun 23, 2005 7.460 7.823 7.241 7.243 100,562 -0.22(-2.91%)
Jun 22, 2005 7.398 7.460 7.361 7.460 55,147 +0.10(+1.31%)
Jun 21, 2005 7.393 7.416 7.275 7.364 100,157 -0.03(-0.47%)
Jun 20, 2005 7.596 7.793 7.398 7.398 62,040 -0.14(-1.83%)
Jun 17, 2005 7.598 7.598 7.536 7.536 52,714 -0.06(-0.81%)
Jun 16, 2005 7.704 7.704 7.571 7.598 31,628 -0.11(-1.38%)
Jun 15, 2005 7.805 7.830 7.645 7.704 64,473 -0.13(-1.61%)
Jun 14, 2005 7.990 8.064 7.830 7.830 62,851 -0.16(-2.01%)
Jun 13, 2005 7.978 8.222 7.978 7.990 88,803 +0.01(+0.15%)
Jun 10, 2005 8.015 8.040 7.953 7.978 27,979 -0.04(-0.46%)
Jun 09, 2005 8.040 8.040 7.990 8.015 45,820 +0.02(+0.31%)
Jun 08, 2005 8.249 8.321 7.990 7.990 28,384 -0.28(-3.43%)
Jun 07, 2005 8.188 8.348 8.175 8.274 32,439 +0.08(+0.96%)
Jun 06, 2005 8.163 8.195 8.138 8.195 13,381 +0.06(+0.73%)
Jun 03, 2005 8.200 8.200 8.049 8.136 20,274 -0.04(-0.51%)
Jun 02, 2005 7.990 8.271 7.990 8.178 75,827 +0.24(+2.98%)
Jun 01, 2005 7.794 8.003 7.794 7.941 34,467 +0.15(+1.90%)
May 31, 2005 7.966 7.990 7.793 7.793 19,869 -0.22(-2.74%)
May 27, 2005 7.990 8.015 7.953 8.012 60,013 +0.05(+0.68%)
May 26, 2005 8.015 8.015 7.953 7.958 20,274 -0.02(-0.28%)
May 25, 2005 8.212 8.212 7.978 7.980 21,491 -0.21(-2.53%)
May 24, 2005 8.064 8.286 8.037 8.188 71,367 +0.19(+2.37%)
May 23, 2005 7.768 8.015 7.768 7.998 52,714 +0.23(+2.95%)
May 20, 2005 7.620 7.768 7.583 7.768 14,192 +0.18(+2.44%)
May 19, 2005 7.721 7.768 7.472 7.583 51,092 -0.10(-1.28%)
May 18, 2005 7.287 7.719 7.285 7.682 36,900 +0.37(+5.02%)
May 17, 2005 7.618 7.630 7.255 7.315 52,714 -0.28(-3.67%)
May 16, 2005 7.675 7.781 7.593 7.593 28,384 -0.08(-1.06%)
May 13, 2005 7.894 7.894 7.675 7.675 24,329 -0.22(-2.75%)
May 12, 2005 8.185 8.239 7.892 7.892 13,786 -0.29(-3.53%)
May 11, 2005 8.237 8.276 8.081 8.180 30,412 +0.00(+0.06%)
May 10, 2005 8.555 8.592 8.175 8.175 24,329 -0.36(-4.16%)
May 09, 2005 8.511 8.582 8.459 8.530 22,707 +0.02(+0.26%)
May 06, 2005 8.572 8.742 8.506 8.508 38,927 +0.02(+0.26%)
May 05, 2005 8.710 8.710 8.481 8.486 51,903 +0.01(+0.09%)
May 04, 2005 8.257 8.479 8.190 8.479 27,979 +0.16(+1.93%)
May 03, 2005 8.311 8.427 8.311 8.318 53,525 -0.02(-0.30%)
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.