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

Kronos Worldwide Inc (NY: KRO )

13.07 +0.10 (+0.77%)
Streaming Delayed Price Updated: 11:44 AM 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 30, 2015 7.935 8.012 7.877 7.912 257,986 -0.01(-0.15%)
Apr 29, 2015 7.953 7.994 7.853 7.924 283,441 -0.05(-0.59%)
Apr 28, 2015 7.824 7.977 7.800 7.971 219,199 +0.14(+1.80%)
Apr 27, 2015 7.777 7.925 7.777 7.830 255,852 +0.04(+0.45%)
Apr 24, 2015 7.847 7.871 7.753 7.794 207,776 +0.00(+0.00%)
Apr 23, 2015 7.741 7.894 7.741 7.794 364,828 +0.07(+0.91%)
Apr 22, 2015 7.930 7.947 7.671 7.724 583,401 -0.21(-2.60%)
Apr 21, 2015 8.012 8.047 7.894 7.930 365,469 -0.09(-1.10%)
Apr 20, 2015 7.988 8.118 7.965 8.018 316,402 +0.03(+0.37%)
Apr 17, 2015 7.947 8.012 7.888 7.988 400,579 +0.00(+0.00%)
Apr 16, 2015 8.006 8.065 7.935 7.988 204,253 +0.00(+0.00%)
Apr 15, 2015 7.953 8.147 7.900 7.988 501,760 +0.10(+1.27%)
Apr 14, 2015 7.688 7.906 7.688 7.888 378,416 +0.22(+2.84%)
Apr 13, 2015 7.671 7.730 7.585 7.671 422,289 -0.01(-0.15%)
Apr 10, 2015 7.659 7.747 7.624 7.683 536,171 +0.08(+1.01%)
Apr 09, 2015 7.518 7.712 7.512 7.606 466,049 +0.11(+1.41%)
Apr 08, 2015 7.494 7.559 7.441 7.500 316,192 +0.03(+0.39%)
Apr 07, 2015 7.624 7.630 7.430 7.471 543,687 -0.16(-2.08%)
Apr 06, 2015 7.506 7.641 7.477 7.630 333,704 +0.18(+2.37%)
Apr 02, 2015 7.383 7.453 7.453 7.453 223,885 +0.02(+0.32%)
Apr 01, 2015 7.435 7.480 7.235 7.430 655,486 -0.01(-0.16%)
Mar 31, 2015 7.412 7.512 7.330 7.441 728,957 -0.04(-0.55%)
Mar 30, 2015 7.418 7.518 7.412 7.483 313,342 +0.11(+1.52%)
Mar 27, 2015 7.388 7.485 7.328 7.371 286,506 -0.05(-0.63%)
Mar 26, 2015 7.618 7.706 7.406 7.418 334,283 -0.15(-2.02%)
Mar 25, 2015 7.594 7.671 7.541 7.571 374,613 +0.04(+0.55%)
Mar 24, 2015 7.424 7.612 7.394 7.530 317,695 +0.10(+1.35%)
Mar 23, 2015 7.530 7.570 7.415 7.430 426,954 -0.10(-1.33%)
Mar 20, 2015 7.430 7.559 7.365 7.530 706,575 +0.15(+2.07%)
Mar 19, 2015 7.447 7.518 7.288 7.377 570,165 -0.15(-2.03%)
Mar 18, 2015 7.683 7.683 7.418 7.530 727,466 -0.07(-0.93%)
Mar 17, 2015 7.494 7.600 7.383 7.600 754,183 +0.08(+1.10%)
Mar 16, 2015 7.518 7.659 7.388 7.518 1,093,696 -0.04(-0.47%)
Mar 13, 2015 7.218 7.624 7.121 7.553 881,474 +0.42(+5.94%)
Mar 12, 2015 7.088 7.200 6.994 7.130 535,144 +0.12(+1.76%)
Mar 11, 2015 6.900 7.177 6.818 7.006 758,946 +0.14(+1.97%)
Mar 10, 2015 6.906 6.977 6.759 6.871 547,566 -0.16(-2.34%)
Mar 09, 2015 6.994 7.141 6.930 7.035 498,148 +0.09(+1.27%)
Mar 06, 2015 7.065 7.159 6.878 6.947 471,421 -0.19(-2.64%)
Mar 05, 2015 7.188 7.188 6.974 7.135 691,185 +0.02(+0.25%)
Mar 04, 2015 7.042 7.129 6.973 7.118 774,729 +0.08(+1.16%)
Mar 03, 2015 7.112 7.246 6.990 7.036 365,012 -0.08(-1.06%)
Mar 02, 2015 7.188 7.292 7.077 7.112 762,530 -0.01(-0.16%)
Feb 27, 2015 7.251 7.366 7.100 7.124 810,312 -0.13(-1.76%)
Feb 26, 2015 7.188 7.344 7.124 7.251 439,571 +0.01(+0.16%)
Feb 25, 2015 7.484 7.484 7.188 7.240 428,319 -0.24(-3.26%)
Feb 24, 2015 7.339 7.565 7.298 7.484 445,540 +0.20(+2.71%)
Feb 23, 2015 7.211 7.315 7.106 7.286 264,858 +0.03(+0.48%)
Feb 20, 2015 7.211 7.333 7.118 7.251 292,042 +0.02(+0.32%)
Feb 19, 2015 7.036 7.246 7.036 7.228 183,801 +0.10(+1.47%)
Feb 18, 2015 7.066 7.257 7.031 7.124 198,895 +0.00(+0.00%)
Feb 17, 2015 7.095 7.176 7.048 7.124 159,152 -0.03(-0.41%)
Feb 13, 2015 7.066 7.153 7.153 7.153 209,278 +0.15(+2.07%)
Feb 12, 2015 7.007 7.112 6.984 7.007 192,200 +0.10(+1.43%)
Feb 11, 2015 6.798 6.914 6.775 6.909 205,656 +0.08(+1.11%)
Feb 10, 2015 7.019 7.019 6.816 6.833 195,814 -0.17(-2.49%)
Feb 09, 2015 7.153 7.211 7.007 7.007 170,033 -0.12(-1.71%)
Feb 06, 2015 7.071 7.193 6.914 7.129 515,465 +0.12(+1.74%)
Feb 05, 2015 6.856 7.031 6.816 7.007 295,768 +0.24(+3.61%)
Feb 04, 2015 6.880 6.920 6.717 6.763 280,117 -0.20(-2.92%)
Feb 03, 2015 6.694 7.002 6.676 6.967 383,746 +0.34(+5.08%)
Feb 02, 2015 6.589 6.676 6.496 6.630 243,667 +0.10(+1.60%)
Jan 30, 2015 6.421 6.630 6.415 6.525 328,649 +0.02(+0.27%)
Jan 29, 2015 6.479 6.531 6.426 6.508 307,929 +0.05(+0.72%)
Jan 28, 2015 6.566 6.577 6.450 6.461 332,956 -0.11(-1.68%)
Jan 27, 2015 6.496 6.624 6.461 6.572 297,229 +0.03(+0.53%)
Jan 26, 2015 6.566 6.659 6.467 6.537 426,051 -0.02(-0.27%)
Jan 23, 2015 6.630 6.647 6.508 6.554 452,546 -0.07(-1.05%)
Jan 22, 2015 6.694 6.821 6.612 6.624 658,578 -0.01(-0.09%)
Jan 21, 2015 6.624 6.708 6.543 6.630 422,454 +0.01(+0.09%)
Jan 20, 2015 6.630 6.769 6.455 6.624 571,793 -0.02(-0.35%)
Jan 16, 2015 6.647 6.798 6.641 6.647 845,412 +0.00(+0.00%)
Jan 15, 2015 6.880 6.990 6.641 6.647 1,404,456 -0.23(-3.38%)
Jan 14, 2015 6.845 6.932 6.694 6.880 265,401 -0.07(-1.00%)
Jan 13, 2015 6.973 7.095 6.856 6.949 235,757 +0.01(+0.17%)
Jan 12, 2015 7.211 7.251 6.827 6.938 495,075 -0.28(-3.86%)
Jan 09, 2015 7.385 7.426 7.211 7.217 151,433 -0.17(-2.36%)
Jan 08, 2015 7.373 7.478 7.373 7.391 240,807 +0.06(+0.79%)
Jan 07, 2015 7.455 7.490 7.327 7.333 193,268 -0.03(-0.47%)
Jan 06, 2015 7.304 7.437 7.275 7.368 439,637 +0.06(+0.88%)
Jan 05, 2015 7.548 7.635 7.280 7.304 287,325 -0.29(-3.83%)
Jan 02, 2015 7.600 7.664 7.478 7.594 217,804 +0.03(+0.38%)
Dec 31, 2014 7.629 7.565 7.565 7.565 285,003 -0.04(-0.53%)
Dec 30, 2014 7.577 7.652 7.542 7.606 575,597 +0.03(+0.38%)
Dec 29, 2014 7.681 7.809 7.472 7.577 792,256 -0.10(-1.36%)
Dec 26, 2014 7.664 7.728 7.658 7.681 371,132 +0.06(+0.76%)
Dec 24, 2014 7.763 7.623 7.623 7.623 132,347 -0.11(-1.43%)
Dec 23, 2014 7.554 7.815 7.507 7.734 393,766 +0.24(+3.18%)
Dec 22, 2014 7.449 7.542 7.379 7.495 192,570 +0.08(+1.02%)
Dec 19, 2014 7.490 7.519 7.304 7.420 899,652 -0.05(-0.70%)
Dec 18, 2014 7.408 7.495 7.356 7.472 549,502 +0.14(+1.90%)
Dec 17, 2014 7.205 7.339 7.188 7.333 378,352 +0.16(+2.27%)
Dec 16, 2014 7.025 7.339 6.903 7.170 662,747 +0.16(+2.24%)
Dec 15, 2014 6.955 7.048 6.834 7.013 604,896 +0.11(+1.60%)
Dec 12, 2014 6.967 7.002 6.810 6.903 713,457 -0.15(-2.06%)
Dec 11, 2014 7.118 7.222 7.031 7.048 294,016 -0.06(-0.82%)
Dec 10, 2014 7.350 7.408 7.071 7.106 546,198 -0.29(-3.93%)
Dec 09, 2014 7.147 7.437 7.118 7.397 404,378 +0.21(+2.91%)
Dec 08, 2014 7.420 7.423 7.141 7.188 277,129 -0.28(-3.74%)
Dec 05, 2014 7.403 7.490 7.362 7.466 375,215 +0.05(+0.71%)
Dec 04, 2014 7.443 7.501 7.321 7.414 296,760 -0.03(-0.47%)
Dec 03, 2014 7.222 7.542 7.170 7.449 354,218 +0.26(+3.64%)
Dec 02, 2014 7.205 7.327 7.135 7.188 432,267 -0.05(-0.72%)
Dec 01, 2014 7.464 7.469 7.091 7.240 524,331 -0.23(-3.07%)
Nov 28, 2014 7.734 7.788 7.469 7.469 108,375 -0.30(-3.91%)
Nov 26, 2014 7.946 7.774 7.774 7.774 178,355 -0.19(-2.38%)
Nov 25, 2014 7.917 8.199 7.906 7.963 461,408 +0.04(+0.51%)
Nov 24, 2014 7.871 7.963 7.808 7.923 276,151 +0.06(+0.80%)
Nov 21, 2014 7.992 8.038 7.820 7.860 176,281 +0.02(+0.22%)
Nov 20, 2014 7.676 7.843 7.607 7.843 139,162 +0.16(+2.02%)
Nov 19, 2014 7.653 7.728 7.544 7.688 170,106 +0.05(+0.60%)
Nov 18, 2014 7.636 7.745 7.607 7.642 192,768 +0.00(+0.00%)
Nov 17, 2014 7.579 7.757 7.521 7.642 216,885 +0.03(+0.45%)
Nov 14, 2014 7.515 7.682 7.498 7.607 255,656 +0.13(+1.69%)
Nov 13, 2014 7.602 7.638 7.447 7.481 179,381 -0.10(-1.29%)
Nov 12, 2014 7.533 7.642 7.447 7.579 219,003 +0.02(+0.30%)
Nov 11, 2014 7.573 7.676 7.533 7.556 165,181 -0.02(-0.30%)
Nov 10, 2014 7.745 7.952 7.498 7.579 263,536 -0.12(-1.57%)
Nov 07, 2014 7.653 7.734 7.602 7.699 172,491 +0.05(+0.68%)
Nov 06, 2014 7.395 7.665 7.395 7.647 192,453 +0.22(+3.02%)
Nov 05, 2014 7.452 7.630 7.355 7.424 278,684 +0.04(+0.54%)
Nov 04, 2014 7.515 7.596 7.332 7.383 319,175 -0.18(-2.35%)
Nov 03, 2014 7.745 7.774 7.504 7.561 211,266 -0.16(-2.01%)
Oct 31, 2014 7.791 7.791 7.602 7.716 382,050 +0.07(+0.90%)
Oct 30, 2014 7.596 7.780 7.570 7.647 253,765 +0.00(+0.00%)
Oct 29, 2014 7.837 7.877 7.624 7.647 183,878 -0.13(-1.70%)
Oct 28, 2014 7.647 7.780 7.624 7.780 213,372 +0.21(+2.73%)
Oct 27, 2014 7.527 7.619 7.584 7.573 283,019 -0.01(-0.15%)
Oct 24, 2014 7.613 7.636 7.521 7.584 193,557 -0.02(-0.30%)
Oct 23, 2014 7.579 7.722 7.481 7.607 192,479 +0.13(+1.69%)
Oct 22, 2014 7.636 7.728 7.464 7.481 242,602 -0.12(-1.59%)
Oct 21, 2014 7.550 7.774 7.510 7.602 260,582 +0.07(+0.99%)
Oct 20, 2014 7.401 7.544 7.401 7.527 229,671 +0.13(+1.71%)
Oct 17, 2014 7.441 7.550 7.343 7.401 142,493 +0.05(+0.70%)
Oct 16, 2014 7.211 7.469 7.125 7.349 351,019 +0.08(+1.11%)
Oct 15, 2014 7.045 7.297 6.936 7.269 311,600 +0.14(+2.01%)
Oct 14, 2014 7.050 7.211 6.981 7.125 237,119 +0.10(+1.47%)
Oct 13, 2014 7.056 7.223 7.004 7.022 258,861 -0.03(-0.49%)
Oct 10, 2014 7.159 7.220 7.010 7.056 260,678 -0.10(-1.36%)
Oct 09, 2014 7.349 7.355 7.125 7.154 564,292 -0.22(-2.96%)
Oct 08, 2014 7.366 7.464 7.223 7.372 479,339 +0.02(+0.23%)
Oct 07, 2014 7.556 7.556 7.355 7.355 215,211 -0.24(-3.17%)
Oct 06, 2014 7.665 7.665 7.481 7.596 260,786 -0.03(-0.45%)
Oct 03, 2014 7.579 7.705 7.573 7.630 276,885 +0.06(+0.76%)
Oct 02, 2014 7.670 7.746 7.510 7.573 322,174 -0.09(-1.12%)
Oct 01, 2014 7.929 7.969 7.642 7.659 266,467 -0.25(-3.19%)
Sep 30, 2014 8.141 8.170 7.883 7.912 389,379 -0.23(-2.82%)
Sep 29, 2014 8.107 8.141 8.044 8.141 250,147 -0.05(-0.63%)
Sep 26, 2014 8.113 8.199 8.061 8.193 218,896 +0.09(+1.06%)
Sep 25, 2014 8.354 8.354 8.107 8.107 209,254 -0.25(-2.96%)
Sep 24, 2014 8.377 8.457 8.250 8.354 219,839 -0.01(-0.07%)
Sep 23, 2014 8.440 8.445 8.331 8.359 201,045 -0.08(-0.95%)
Sep 22, 2014 8.532 8.601 8.434 8.440 146,842 -0.13(-1.54%)
Sep 19, 2014 8.721 8.756 8.526 8.572 315,377 -0.14(-1.65%)
Sep 18, 2014 8.819 8.830 8.692 8.715 186,040 -0.07(-0.85%)
Sep 17, 2014 8.807 8.865 8.756 8.790 227,022 -0.02(-0.20%)
Sep 16, 2014 8.727 8.865 8.687 8.807 305,192 +0.08(+0.92%)
Sep 15, 2014 8.750 8.784 8.629 8.727 269,163 -0.05(-0.52%)
Sep 12, 2014 8.865 8.934 8.698 8.773 453,903 -0.11(-1.23%)
Sep 11, 2014 8.537 8.888 8.526 8.882 705,155 +0.30(+3.48%)
Sep 10, 2014 8.549 8.641 8.468 8.583 198,837 +0.02(+0.20%)
Sep 09, 2014 8.675 8.687 8.526 8.566 292,012 -0.11(-1.32%)
Sep 08, 2014 8.721 8.773 8.623 8.681 276,514 -0.05(-0.59%)
Sep 05, 2014 8.847 8.859 8.710 8.733 303,922 -0.14(-1.62%)
Sep 04, 2014 8.985 9.014 8.842 8.876 194,348 -0.11(-1.28%)
Sep 03, 2014 9.117 9.140 8.905 8.991 425,885 -0.07(-0.82%)
Sep 02, 2014 9.025 9.100 8.911 9.066 272,858 +0.07(+0.83%)
Aug 29, 2014 9.031 8.991 8.991 8.991 299,989 -0.01(-0.06%)
Aug 28, 2014 8.997 9.082 8.889 8.997 314,549 -0.06(-0.69%)
Aug 27, 2014 9.071 9.093 8.957 9.059 288,278 +0.02(+0.25%)
Aug 26, 2014 8.974 9.088 8.889 9.036 402,773 +0.02(+0.25%)
Aug 25, 2014 8.991 9.095 8.963 9.014 212,324 +0.06(+0.63%)
Aug 22, 2014 8.877 8.997 8.854 8.957 252,666 +0.08(+0.90%)
Aug 21, 2014 8.991 9.019 8.860 8.877 319,128 -0.12(-1.33%)
Aug 20, 2014 8.974 9.036 8.906 8.997 214,689 +0.03(+0.32%)
Aug 19, 2014 9.071 9.122 8.963 8.968 297,322 -0.13(-1.44%)
Aug 18, 2014 8.997 9.122 8.968 9.099 331,634 +0.15(+1.65%)
Aug 15, 2014 8.957 9.008 8.883 8.951 299,673 +0.06(+0.64%)
Aug 14, 2014 8.957 8.997 8.889 8.894 234,398 -0.05(-0.57%)
Aug 13, 2014 8.974 8.991 8.906 8.945 214,951 -0.03(-0.38%)
Aug 12, 2014 8.877 9.019 8.815 8.980 339,617 +0.09(+1.02%)
Aug 11, 2014 8.701 8.945 8.672 8.889 349,356 +0.24(+2.76%)
Aug 08, 2014 8.985 8.985 8.644 8.650 410,335 -0.27(-3.06%)
Aug 07, 2014 8.951 9.139 8.826 8.923 412,158 +0.21(+2.42%)
Aug 06, 2014 8.695 8.786 8.638 8.712 232,484 -0.01(-0.07%)
Aug 05, 2014 8.707 8.786 8.616 8.718 254,141 +0.01(+0.13%)
Aug 04, 2014 8.513 8.718 8.479 8.707 342,195 +0.24(+2.82%)
Aug 01, 2014 8.473 8.496 8.309 8.468 360,191 -0.01(-0.13%)
Jul 31, 2014 8.644 8.729 8.445 8.479 346,785 -0.20(-2.29%)
Jul 30, 2014 8.718 8.809 8.644 8.678 265,002 +0.01(+0.13%)
Jul 29, 2014 8.775 8.843 8.655 8.667 193,959 -0.10(-1.17%)
Jul 28, 2014 8.769 8.958 8.712 8.769 581,225 -0.02(-0.26%)
Jul 25, 2014 8.786 8.894 8.741 8.792 197,713 -0.04(-0.45%)
Jul 24, 2014 8.854 8.968 8.781 8.832 265,923 +0.00(+0.00%)
Jul 23, 2014 8.860 8.974 8.798 8.832 213,530 -0.03(-0.32%)
Jul 22, 2014 8.712 8.877 8.701 8.860 355,624 +0.16(+1.90%)
Jul 21, 2014 8.758 8.786 8.633 8.695 187,497 -0.07(-0.78%)
Jul 18, 2014 8.644 8.763 8.633 8.763 235,011 +0.11(+1.31%)
Jul 17, 2014 8.724 8.769 8.525 8.650 433,485 -0.14(-1.55%)
Jul 16, 2014 8.820 8.872 8.735 8.786 198,302 +0.00(+0.00%)
Jul 15, 2014 8.832 8.889 8.741 8.786 393,943 -0.03(-0.39%)
Jul 14, 2014 8.701 8.832 8.701 8.820 266,257 +0.15(+1.70%)
Jul 11, 2014 8.604 8.684 8.553 8.672 248,752 +0.05(+0.53%)
Jul 10, 2014 8.746 8.752 8.604 8.627 296,312 -0.22(-2.51%)
Jul 09, 2014 8.849 8.934 8.786 8.849 225,959 -0.03(-0.32%)
Jul 08, 2014 8.911 8.957 8.832 8.877 378,004 -0.06(-0.64%)
Jul 07, 2014 8.951 9.031 8.877 8.934 361,782 -0.05(-0.51%)
Jul 03, 2014 8.854 8.980 8.980 8.980 187,801 +0.14(+1.54%)
Jul 02, 2014 8.860 8.963 8.826 8.843 305,535 -0.03(-0.32%)
Jul 01, 2014 8.917 9.014 8.860 8.872 500,481 -0.04(-0.45%)
Jun 30, 2014 8.894 8.968 8.815 8.911 375,748 +0.03(+0.38%)
Jun 27, 2014 8.980 9.025 8.809 8.877 3,292,661 -0.11(-1.20%)
Jun 26, 2014 8.917 9.002 8.769 8.985 557,794 +0.05(+0.57%)
Jun 25, 2014 8.763 8.940 8.701 8.934 411,061 +0.16(+1.81%)
Jun 24, 2014 8.729 8.860 8.701 8.775 370,566 -0.01(-0.13%)
Jun 23, 2014 8.786 8.866 8.746 8.786 339,271 +0.02(+0.26%)
Jun 20, 2014 8.809 8.860 8.707 8.763 442,048 -0.03(-0.39%)
Jun 19, 2014 8.672 8.854 8.644 8.798 473,781 +0.13(+1.51%)
Jun 18, 2014 8.542 8.690 8.479 8.667 302,940 +0.15(+1.80%)
Jun 17, 2014 8.621 8.695 8.485 8.513 424,348 -0.11(-1.25%)
Jun 16, 2014 8.593 8.763 8.536 8.621 493,477 +0.02(+0.20%)
Jun 13, 2014 8.428 8.630 8.399 8.604 720,984 +0.17(+2.02%)
Jun 12, 2014 8.394 8.485 8.326 8.434 674,975 +0.05(+0.61%)
Jun 11, 2014 8.326 8.445 8.274 8.382 489,477 +0.05(+0.55%)
Jun 10, 2014 8.348 8.377 8.274 8.337 374,725 +0.16(+2.02%)
Jun 06, 2014 8.121 8.195 8.104 8.172 412,782 +0.05(+0.56%)
Jun 05, 2014 8.240 8.252 7.882 8.127 681,228 -0.04(-0.49%)
Jun 04, 2014 8.189 8.239 8.133 8.166 704,587 -0.02(-0.21%)
Jun 03, 2014 8.504 8.521 8.161 8.183 642,699 -0.37(-4.28%)
Jun 02, 2014 8.532 8.678 8.518 8.549 532,384 +0.06(+0.66%)
May 30, 2014 8.538 8.538 8.436 8.493 277,615 -0.05(-0.59%)
May 29, 2014 8.504 8.605 8.436 8.543 430,706 +0.04(+0.46%)
May 28, 2014 8.504 8.572 8.397 8.504 343,362 -0.03(-0.40%)
May 27, 2014 8.498 8.572 8.470 8.538 332,367 +0.07(+0.86%)
May 23, 2014 8.386 8.465 8.465 8.465 287,309 +0.05(+0.53%)
May 22, 2014 8.301 8.431 8.296 8.420 175,472 +0.14(+1.63%)
May 21, 2014 8.251 8.346 8.239 8.285 289,033 +0.03(+0.34%)
May 20, 2014 8.251 8.307 8.217 8.256 309,965 -0.01(-0.07%)
May 19, 2014 8.110 8.313 8.110 8.262 284,726 +0.10(+1.17%)
May 16, 2014 8.121 8.234 8.071 8.166 424,617 +0.06(+0.76%)
May 15, 2014 8.110 8.138 8.020 8.104 564,050 -0.01(-0.07%)
May 14, 2014 8.183 8.217 8.076 8.110 1,908,148 -0.06(-0.76%)
May 13, 2014 8.178 8.352 8.144 8.172 1,089,420 +0.02(+0.21%)
May 12, 2014 8.375 8.397 8.149 8.155 1,110,236 -0.14(-1.70%)
May 09, 2014 8.375 8.375 8.155 8.296 784,876 -0.08(-1.01%)
May 08, 2014 8.718 8.718 8.251 8.380 777,468 -0.32(-3.69%)
May 07, 2014 8.836 8.881 8.656 8.701 347,419 -0.09(-1.02%)
May 06, 2014 8.724 8.802 8.605 8.791 261,130 +0.05(+0.51%)
May 05, 2014 8.819 8.864 8.735 8.746 334,126 -0.11(-1.27%)
May 02, 2014 8.763 8.898 8.763 8.859 775,320 +0.10(+1.09%)
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.