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

Kronos Worldwide Inc (NY: KRO )

13.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 7.822 7.897 7.764 7.799 261,725 -0.01(-0.15%)
Apr 29, 2015 7.840 7.880 7.741 7.811 287,549 -0.05(-0.59%)
Apr 28, 2015 7.712 7.863 7.689 7.857 222,376 +0.14(+1.80%)
Apr 27, 2015 7.666 7.812 7.666 7.718 259,561 +0.03(+0.45%)
Apr 24, 2015 7.735 7.758 7.642 7.683 210,787 +0.00(+0.00%)
Apr 23, 2015 7.631 7.782 7.631 7.683 370,116 +0.07(+0.91%)
Apr 22, 2015 7.816 7.834 7.561 7.613 591,857 -0.20(-2.60%)
Apr 21, 2015 7.897 7.932 7.782 7.816 370,766 -0.09(-1.10%)
Apr 20, 2015 7.874 8.002 7.851 7.903 320,987 +0.03(+0.37%)
Apr 17, 2015 7.834 7.897 7.776 7.874 406,384 +0.00(+0.00%)
Apr 16, 2015 7.892 7.950 7.822 7.874 207,214 +0.00(+0.00%)
Apr 15, 2015 7.840 8.031 7.787 7.874 509,033 +0.10(+1.27%)
Apr 14, 2015 7.579 7.793 7.579 7.776 383,901 +0.21(+2.84%)
Apr 13, 2015 7.561 7.619 7.477 7.561 428,409 -0.01(-0.15%)
Apr 10, 2015 7.550 7.636 7.515 7.573 543,942 +0.08(+1.01%)
Apr 09, 2015 7.410 7.602 7.405 7.497 472,804 +0.10(+1.41%)
Apr 08, 2015 7.387 7.451 7.335 7.393 320,775 +0.03(+0.39%)
Apr 07, 2015 7.515 7.521 7.323 7.364 551,566 -0.16(-2.08%)
Apr 06, 2015 7.399 7.532 7.370 7.521 338,540 +0.17(+2.37%)
Apr 02, 2015 7.277 7.347 7.347 7.347 227,129 +0.02(+0.32%)
Apr 01, 2015 7.329 7.373 7.132 7.323 664,987 -0.01(-0.16%)
Mar 31, 2015 7.306 7.405 7.225 7.335 739,522 -0.04(-0.55%)
Mar 30, 2015 7.312 7.410 7.306 7.376 317,883 +0.11(+1.52%)
Mar 27, 2015 7.283 7.378 7.223 7.265 290,659 -0.05(-0.63%)
Mar 26, 2015 7.509 7.596 7.300 7.312 339,128 -0.15(-2.02%)
Mar 25, 2015 7.486 7.561 7.434 7.463 380,043 +0.04(+0.55%)
Mar 24, 2015 7.318 7.503 7.289 7.422 322,300 +0.10(+1.35%)
Mar 23, 2015 7.422 7.461 7.309 7.323 433,142 -0.10(-1.33%)
Mar 20, 2015 7.323 7.451 7.260 7.422 716,816 +0.15(+2.07%)
Mar 19, 2015 7.341 7.410 7.184 7.271 578,429 -0.15(-2.03%)
Mar 18, 2015 7.573 7.573 7.312 7.422 738,010 -0.07(-0.93%)
Mar 17, 2015 7.387 7.492 7.277 7.492 765,113 +0.08(+1.10%)
Mar 16, 2015 7.410 7.550 7.283 7.410 1,109,547 -0.03(-0.47%)
Mar 13, 2015 7.115 7.515 7.019 7.445 894,250 +0.42(+5.94%)
Mar 12, 2015 6.987 7.097 6.894 7.028 542,900 +0.12(+1.76%)
Mar 11, 2015 6.802 7.074 6.720 6.906 769,946 +0.13(+1.97%)
Mar 10, 2015 6.807 6.877 6.662 6.773 555,502 -0.16(-2.34%)
Mar 09, 2015 6.894 7.039 6.831 6.935 505,368 +0.09(+1.27%)
Mar 06, 2015 6.964 7.057 6.780 6.848 478,254 -0.19(-2.64%)
Mar 05, 2015 7.086 7.086 6.874 7.034 701,203 +0.02(+0.25%)
Mar 04, 2015 6.942 7.028 6.873 7.016 785,958 +0.08(+1.16%)
Mar 03, 2015 7.010 7.142 6.890 6.936 370,303 -0.07(-1.06%)
Mar 02, 2015 7.085 7.188 6.976 7.010 773,582 -0.01(-0.16%)
Feb 27, 2015 7.148 7.261 6.999 7.022 822,056 -0.13(-1.76%)
Feb 26, 2015 7.085 7.239 7.022 7.148 445,942 +0.01(+0.16%)
Feb 25, 2015 7.377 7.377 7.085 7.136 434,527 -0.24(-3.26%)
Feb 24, 2015 7.234 7.457 7.194 7.377 451,997 +0.19(+2.71%)
Feb 23, 2015 7.108 7.211 7.004 7.182 268,697 +0.03(+0.48%)
Feb 20, 2015 7.108 7.228 7.016 7.148 296,275 +0.02(+0.32%)
Feb 19, 2015 6.936 7.142 6.936 7.125 186,465 +0.10(+1.47%)
Feb 18, 2015 6.965 7.154 6.930 7.022 201,777 +0.00(+0.00%)
Feb 17, 2015 6.993 7.073 6.947 7.022 161,459 -0.03(-0.41%)
Feb 13, 2015 6.965 7.050 7.050 7.050 212,311 +0.14(+2.07%)
Feb 12, 2015 6.907 7.010 6.884 6.907 194,985 +0.10(+1.43%)
Feb 11, 2015 6.701 6.816 6.678 6.810 208,637 +0.07(+1.11%)
Feb 10, 2015 6.919 6.919 6.718 6.735 198,652 -0.17(-2.49%)
Feb 09, 2015 7.050 7.108 6.907 6.907 172,497 -0.12(-1.71%)
Feb 06, 2015 6.970 7.091 6.816 7.028 522,936 +0.12(+1.74%)
Feb 05, 2015 6.758 6.930 6.718 6.907 300,055 +0.24(+3.61%)
Feb 04, 2015 6.781 6.821 6.621 6.667 284,177 -0.20(-2.92%)
Feb 03, 2015 6.598 6.902 6.581 6.867 389,308 +0.33(+5.08%)
Feb 02, 2015 6.495 6.581 6.403 6.535 247,199 +0.10(+1.60%)
Jan 30, 2015 6.329 6.535 6.323 6.432 333,412 +0.02(+0.27%)
Jan 29, 2015 6.386 6.438 6.335 6.415 312,392 +0.05(+0.72%)
Jan 28, 2015 6.472 6.483 6.357 6.369 337,782 -0.11(-1.68%)
Jan 27, 2015 6.403 6.529 6.369 6.478 301,537 +0.03(+0.53%)
Jan 26, 2015 6.472 6.564 6.375 6.443 432,226 -0.02(-0.27%)
Jan 23, 2015 6.535 6.552 6.415 6.461 459,105 -0.07(-1.05%)
Jan 22, 2015 6.598 6.724 6.518 6.529 668,123 -0.01(-0.09%)
Jan 21, 2015 6.529 6.612 6.449 6.535 428,577 +0.01(+0.09%)
Jan 20, 2015 6.535 6.672 6.363 6.529 580,080 -0.02(-0.35%)
Jan 16, 2015 6.552 6.701 6.546 6.552 857,665 +0.00(+0.00%)
Jan 15, 2015 6.781 6.890 6.546 6.552 1,424,812 -0.23(-3.38%)
Jan 14, 2015 6.747 6.833 6.598 6.781 269,247 -0.07(-1.00%)
Jan 13, 2015 6.873 6.993 6.758 6.850 239,174 +0.01(+0.17%)
Jan 12, 2015 7.108 7.148 6.730 6.839 502,250 -0.27(-3.86%)
Jan 09, 2015 7.280 7.320 7.108 7.113 153,628 -0.17(-2.36%)
Jan 08, 2015 7.268 7.371 7.268 7.285 244,297 +0.06(+0.79%)
Jan 07, 2015 7.348 7.383 7.222 7.228 196,070 -0.03(-0.47%)
Jan 06, 2015 7.199 7.331 7.171 7.262 446,008 +0.06(+0.88%)
Jan 05, 2015 7.440 7.526 7.176 7.199 291,489 -0.29(-3.83%)
Jan 02, 2015 7.491 7.554 7.371 7.486 220,960 +0.03(+0.38%)
Dec 31, 2014 7.520 7.457 7.457 7.457 289,134 -0.04(-0.53%)
Dec 30, 2014 7.469 7.543 7.434 7.497 583,939 +0.03(+0.38%)
Dec 29, 2014 7.572 7.698 7.365 7.469 803,739 -0.10(-1.36%)
Dec 26, 2014 7.554 7.617 7.549 7.572 376,511 +0.06(+0.76%)
Dec 24, 2014 7.652 7.514 7.514 7.514 134,265 -0.11(-1.43%)
Dec 23, 2014 7.446 7.703 7.400 7.623 399,473 +0.23(+3.18%)
Dec 22, 2014 7.343 7.434 7.274 7.388 195,361 +0.07(+1.02%)
Dec 19, 2014 7.383 7.411 7.199 7.314 912,691 -0.05(-0.70%)
Dec 18, 2014 7.302 7.388 7.251 7.365 557,467 +0.14(+1.90%)
Dec 17, 2014 7.102 7.234 7.085 7.228 383,836 +0.16(+2.27%)
Dec 16, 2014 6.924 7.234 6.804 7.068 672,352 +0.15(+2.24%)
Dec 15, 2014 6.856 6.947 6.737 6.913 613,663 +0.11(+1.60%)
Dec 12, 2014 6.867 6.902 6.713 6.804 723,797 -0.14(-2.06%)
Dec 11, 2014 7.016 7.119 6.930 6.947 298,278 -0.06(-0.82%)
Dec 10, 2014 7.245 7.302 6.970 7.005 554,114 -0.29(-3.93%)
Dec 09, 2014 7.045 7.331 7.016 7.291 410,239 +0.21(+2.91%)
Dec 08, 2014 7.314 7.317 7.039 7.085 281,146 -0.27(-3.74%)
Dec 05, 2014 7.297 7.383 7.257 7.360 380,653 +0.05(+0.71%)
Dec 04, 2014 7.337 7.394 7.217 7.308 301,061 -0.03(-0.47%)
Dec 03, 2014 7.119 7.434 7.068 7.343 359,352 +0.26(+3.64%)
Dec 02, 2014 7.102 7.222 7.033 7.085 438,532 -0.05(-0.72%)
Dec 01, 2014 7.357 7.363 6.989 7.136 531,930 -0.23(-3.07%)
Nov 28, 2014 7.623 7.677 7.363 7.363 109,946 -0.30(-3.91%)
Nov 26, 2014 7.832 7.663 7.663 7.663 180,940 -0.19(-2.38%)
Nov 25, 2014 7.804 8.082 7.793 7.849 468,095 +0.04(+0.51%)
Nov 24, 2014 7.759 7.849 7.697 7.810 280,154 +0.06(+0.80%)
Nov 21, 2014 7.878 7.923 7.708 7.748 178,836 +0.02(+0.22%)
Nov 20, 2014 7.566 7.731 7.499 7.731 141,179 +0.15(+2.02%)
Nov 19, 2014 7.544 7.617 7.436 7.578 172,572 +0.05(+0.60%)
Nov 18, 2014 7.527 7.634 7.499 7.533 195,562 +0.00(+0.00%)
Nov 17, 2014 7.470 7.646 7.414 7.533 220,028 +0.03(+0.45%)
Nov 14, 2014 7.408 7.572 7.391 7.499 259,361 +0.12(+1.69%)
Nov 13, 2014 7.493 7.529 7.340 7.374 181,981 -0.10(-1.29%)
Nov 12, 2014 7.425 7.533 7.340 7.470 222,177 +0.02(+0.30%)
Nov 11, 2014 7.465 7.566 7.425 7.448 167,575 -0.02(-0.30%)
Nov 10, 2014 7.634 7.838 7.391 7.470 267,355 -0.12(-1.57%)
Nov 07, 2014 7.544 7.623 7.493 7.589 174,991 +0.05(+0.68%)
Nov 06, 2014 7.289 7.555 7.289 7.538 195,242 +0.22(+3.02%)
Nov 05, 2014 7.346 7.521 7.250 7.317 282,723 +0.04(+0.54%)
Nov 04, 2014 7.408 7.487 7.227 7.278 323,800 -0.18(-2.35%)
Nov 03, 2014 7.634 7.663 7.397 7.453 214,328 -0.15(-2.01%)
Oct 31, 2014 7.680 7.680 7.493 7.606 387,587 +0.07(+0.90%)
Oct 30, 2014 7.487 7.668 7.462 7.538 257,442 +0.00(+0.00%)
Oct 29, 2014 7.725 7.765 7.516 7.538 186,543 -0.13(-1.70%)
Oct 28, 2014 7.538 7.668 7.516 7.668 216,464 +0.20(+2.73%)
Oct 27, 2014 7.419 7.510 7.476 7.465 287,121 -0.01(-0.15%)
Oct 24, 2014 7.504 7.527 7.414 7.476 196,363 -0.02(-0.30%)
Oct 23, 2014 7.470 7.612 7.374 7.499 195,269 +0.12(+1.69%)
Oct 22, 2014 7.527 7.618 7.357 7.374 246,118 -0.12(-1.59%)
Oct 21, 2014 7.442 7.663 7.402 7.493 264,359 +0.07(+0.99%)
Oct 20, 2014 7.295 7.436 7.295 7.419 233,000 +0.12(+1.71%)
Oct 17, 2014 7.334 7.442 7.238 7.295 144,558 +0.05(+0.70%)
Oct 16, 2014 7.108 7.363 7.023 7.244 356,106 +0.08(+1.11%)
Oct 15, 2014 6.944 7.193 6.836 7.165 316,116 +0.14(+2.01%)
Oct 14, 2014 6.950 7.108 6.882 7.023 240,555 +0.10(+1.47%)
Oct 13, 2014 6.955 7.119 6.904 6.921 262,613 -0.03(-0.49%)
Oct 10, 2014 7.057 7.117 6.910 6.955 264,456 -0.10(-1.36%)
Oct 09, 2014 7.244 7.250 7.023 7.051 572,470 -0.22(-2.96%)
Oct 08, 2014 7.261 7.357 7.119 7.267 486,287 +0.02(+0.23%)
Oct 07, 2014 7.448 7.448 7.250 7.250 218,330 -0.24(-3.17%)
Oct 06, 2014 7.555 7.555 7.374 7.487 264,565 -0.03(-0.45%)
Oct 03, 2014 7.470 7.595 7.465 7.521 280,898 +0.06(+0.76%)
Oct 02, 2014 7.561 7.636 7.402 7.465 326,843 -0.08(-1.12%)
Oct 01, 2014 7.816 7.855 7.533 7.550 270,329 -0.25(-3.19%)
Sep 30, 2014 8.025 8.053 7.770 7.799 395,023 -0.23(-2.82%)
Sep 29, 2014 7.991 8.025 7.929 8.025 253,772 -0.05(-0.63%)
Sep 26, 2014 7.997 8.082 7.946 8.076 222,069 +0.08(+1.06%)
Sep 25, 2014 8.234 8.234 7.991 7.991 212,287 -0.24(-2.96%)
Sep 24, 2014 8.257 8.336 8.132 8.234 223,025 -0.01(-0.07%)
Sep 23, 2014 8.319 8.325 8.212 8.240 203,959 -0.08(-0.95%)
Sep 22, 2014 8.410 8.478 8.314 8.319 148,970 -0.13(-1.54%)
Sep 19, 2014 8.596 8.630 8.404 8.449 319,948 -0.14(-1.65%)
Sep 18, 2014 8.693 8.704 8.568 8.591 188,736 -0.07(-0.85%)
Sep 17, 2014 8.681 8.738 8.630 8.664 230,312 -0.02(-0.20%)
Sep 16, 2014 8.602 8.738 8.563 8.681 309,615 +0.08(+0.92%)
Sep 15, 2014 8.625 8.659 8.506 8.602 273,065 -0.05(-0.52%)
Sep 12, 2014 8.738 8.806 8.574 8.647 460,481 -0.11(-1.23%)
Sep 11, 2014 8.415 8.761 8.404 8.755 715,375 +0.29(+3.48%)
Sep 10, 2014 8.427 8.517 8.347 8.461 201,718 +0.02(+0.20%)
Sep 09, 2014 8.551 8.563 8.404 8.444 296,244 -0.11(-1.32%)
Sep 08, 2014 8.596 8.647 8.500 8.557 280,521 -0.05(-0.59%)
Sep 05, 2014 8.721 8.732 8.585 8.608 308,327 -0.14(-1.62%)
Sep 04, 2014 8.857 8.885 8.716 8.749 197,165 -0.11(-1.28%)
Sep 03, 2014 8.987 9.010 8.778 8.862 432,057 -0.07(-0.82%)
Sep 02, 2014 8.896 8.970 8.784 8.936 276,812 +0.07(+0.83%)
Aug 29, 2014 8.902 8.862 8.862 8.862 304,337 -0.01(-0.06%)
Aug 28, 2014 8.868 8.952 8.762 8.868 319,108 -0.06(-0.69%)
Aug 27, 2014 8.941 8.963 8.829 8.930 292,456 +0.02(+0.25%)
Aug 26, 2014 8.846 8.958 8.762 8.907 408,611 +0.02(+0.25%)
Aug 25, 2014 8.862 8.965 8.834 8.885 215,401 +0.06(+0.63%)
Aug 22, 2014 8.750 8.868 8.728 8.829 256,328 +0.08(+0.90%)
Aug 21, 2014 8.862 8.891 8.734 8.750 323,753 -0.12(-1.33%)
Aug 20, 2014 8.846 8.907 8.778 8.868 217,801 +0.03(+0.32%)
Aug 19, 2014 8.941 8.991 8.834 8.840 301,631 -0.13(-1.44%)
Aug 18, 2014 8.868 8.991 8.840 8.969 336,441 +0.15(+1.65%)
Aug 15, 2014 8.829 8.879 8.756 8.823 304,016 +0.06(+0.64%)
Aug 14, 2014 8.829 8.868 8.762 8.767 237,795 -0.05(-0.57%)
Aug 13, 2014 8.846 8.862 8.778 8.818 218,066 -0.03(-0.38%)
Aug 12, 2014 8.750 8.891 8.689 8.851 344,540 +0.09(+1.02%)
Aug 11, 2014 8.577 8.818 8.549 8.762 354,419 +0.24(+2.76%)
Aug 08, 2014 8.857 8.857 8.521 8.526 416,282 -0.27(-3.06%)
Aug 07, 2014 8.823 9.008 8.700 8.795 418,132 +0.21(+2.42%)
Aug 06, 2014 8.571 8.661 8.515 8.588 235,854 -0.01(-0.07%)
Aug 05, 2014 8.582 8.661 8.493 8.593 257,825 +0.01(+0.13%)
Aug 04, 2014 8.392 8.593 8.358 8.582 347,155 +0.24(+2.82%)
Aug 01, 2014 8.352 8.375 8.190 8.347 365,411 -0.01(-0.13%)
Jul 31, 2014 8.521 8.605 8.324 8.358 351,811 -0.20(-2.29%)
Jul 30, 2014 8.593 8.683 8.521 8.554 268,842 +0.01(+0.13%)
Jul 29, 2014 8.649 8.717 8.532 8.543 196,770 -0.10(-1.17%)
Jul 28, 2014 8.644 8.830 8.588 8.644 589,649 -0.02(-0.26%)
Jul 25, 2014 8.661 8.767 8.616 8.666 200,579 -0.04(-0.45%)
Jul 24, 2014 8.728 8.840 8.655 8.706 269,777 +0.00(+0.00%)
Jul 23, 2014 8.734 8.846 8.672 8.706 216,625 -0.03(-0.32%)
Jul 22, 2014 8.588 8.750 8.577 8.734 360,779 +0.16(+1.90%)
Jul 21, 2014 8.633 8.661 8.509 8.571 190,214 -0.07(-0.78%)
Jul 18, 2014 8.521 8.638 8.509 8.638 238,417 +0.11(+1.31%)
Jul 17, 2014 8.599 8.644 8.403 8.526 439,767 -0.13(-1.55%)
Jul 16, 2014 8.694 8.745 8.610 8.661 201,176 +0.00(+0.00%)
Jul 15, 2014 8.706 8.762 8.616 8.661 399,652 -0.03(-0.39%)
Jul 14, 2014 8.577 8.706 8.577 8.694 270,116 +0.15(+1.70%)
Jul 11, 2014 8.481 8.560 8.431 8.549 252,357 +0.04(+0.53%)
Jul 10, 2014 8.621 8.627 8.481 8.504 300,607 -0.22(-2.51%)
Jul 09, 2014 8.722 8.806 8.661 8.722 229,234 -0.03(-0.32%)
Jul 08, 2014 8.784 8.829 8.706 8.750 383,483 -0.06(-0.64%)
Jul 07, 2014 8.823 8.902 8.750 8.806 367,026 -0.04(-0.51%)
Jul 03, 2014 8.728 8.851 8.851 8.851 190,523 +0.13(+1.54%)
Jul 02, 2014 8.734 8.834 8.700 8.717 309,964 -0.03(-0.32%)
Jul 01, 2014 8.790 8.885 8.734 8.745 507,735 -0.04(-0.45%)
Jun 30, 2014 8.767 8.840 8.689 8.784 381,194 +0.03(+0.38%)
Jun 27, 2014 8.851 8.896 8.683 8.750 3,340,382 -0.11(-1.20%)
Jun 26, 2014 8.790 8.874 8.644 8.857 565,878 +0.05(+0.57%)
Jun 25, 2014 8.638 8.812 8.577 8.806 417,019 +0.16(+1.81%)
Jun 24, 2014 8.605 8.734 8.577 8.649 375,937 -0.01(-0.13%)
Jun 23, 2014 8.661 8.739 8.621 8.661 344,188 +0.02(+0.26%)
Jun 20, 2014 8.683 8.733 8.582 8.638 448,455 -0.03(-0.39%)
Jun 19, 2014 8.549 8.728 8.521 8.672 480,648 +0.13(+1.51%)
Jun 18, 2014 8.420 8.565 8.358 8.543 307,330 +0.15(+1.80%)
Jun 17, 2014 8.498 8.571 8.364 8.392 430,498 -0.11(-1.25%)
Jun 16, 2014 8.470 8.638 8.414 8.498 500,629 +0.02(+0.20%)
Jun 13, 2014 8.308 8.507 8.280 8.481 731,434 +0.17(+2.02%)
Jun 12, 2014 8.274 8.364 8.207 8.313 684,757 +0.05(+0.61%)
Jun 11, 2014 8.207 8.324 8.156 8.263 496,571 +0.04(+0.55%)
Jun 10, 2014 8.229 8.257 8.156 8.218 380,156 +0.16(+2.02%)
Jun 06, 2014 8.005 8.078 7.988 8.055 418,765 +0.04(+0.56%)
Jun 05, 2014 8.123 8.134 7.769 8.010 691,101 -0.04(-0.49%)
Jun 04, 2014 8.072 8.122 8.016 8.050 714,799 -0.02(-0.21%)
Jun 03, 2014 8.383 8.399 8.044 8.066 652,014 -0.36(-4.28%)
Jun 02, 2014 8.410 8.555 8.396 8.427 540,100 +0.06(+0.66%)
May 30, 2014 8.416 8.416 8.316 8.371 281,638 -0.05(-0.59%)
May 29, 2014 8.383 8.482 8.316 8.421 436,949 +0.04(+0.46%)
May 28, 2014 8.383 8.449 8.277 8.383 348,339 -0.03(-0.40%)
May 27, 2014 8.377 8.449 8.349 8.416 337,184 +0.07(+0.86%)
May 23, 2014 8.266 8.344 8.344 8.344 291,473 +0.04(+0.53%)
May 22, 2014 8.183 8.310 8.177 8.299 178,015 +0.13(+1.63%)
May 21, 2014 8.133 8.227 8.122 8.166 293,222 +0.03(+0.34%)
May 20, 2014 8.133 8.188 8.100 8.138 314,458 -0.01(-0.07%)
May 19, 2014 7.994 8.194 7.994 8.144 288,852 +0.09(+1.17%)
May 16, 2014 8.005 8.116 7.955 8.050 430,771 +0.06(+0.76%)
May 15, 2014 7.994 8.022 7.905 7.989 572,225 -0.01(-0.07%)
May 14, 2014 8.066 8.100 7.961 7.994 1,935,803 -0.06(-0.76%)
May 13, 2014 8.061 8.233 8.027 8.055 1,105,209 +0.02(+0.21%)
May 12, 2014 8.255 8.277 8.033 8.039 1,126,326 -0.14(-1.70%)
May 09, 2014 8.255 8.255 8.039 8.177 796,251 -0.08(-1.01%)
May 08, 2014 8.593 8.593 8.133 8.260 788,736 -0.32(-3.69%)
May 07, 2014 8.710 8.754 8.532 8.577 352,454 -0.09(-1.02%)
May 06, 2014 8.599 8.677 8.482 8.665 264,914 +0.04(+0.51%)
May 05, 2014 8.693 8.738 8.610 8.621 338,969 -0.11(-1.27%)
May 02, 2014 8.638 8.771 8.638 8.732 786,557 +0.09(+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.