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

Kronos Worldwide Inc (NY: KRO )

14.29 +0.35 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 7.317 7.402 7.298 7.366 23,859 +0.03(+0.46%)
Apr 27, 2006 7.329 7.378 7.307 7.332 16,866 -0.02(-0.30%)
Apr 26, 2006 7.319 7.353 7.305 7.353 38,257 +0.02(+0.33%)
Apr 25, 2006 7.319 7.329 7.293 7.329 23,448 -0.01(-0.13%)
Apr 24, 2006 7.310 7.339 7.293 7.339 16,866 +0.03(+0.40%)
Apr 21, 2006 7.244 7.319 7.195 7.310 43,605 +0.11(+1.59%)
Apr 20, 2006 7.315 7.315 7.195 7.195 13,575 -0.12(-1.66%)
Apr 19, 2006 7.254 7.317 7.232 7.317 18,511 +0.05(+0.67%)
Apr 18, 2006 7.198 7.268 7.174 7.268 29,207 +0.09(+1.18%)
Apr 17, 2006 7.200 7.225 7.183 7.183 28,384 -0.05(-0.71%)
Apr 13, 2006 7.181 7.234 7.171 7.234 4,113 +0.05(+0.74%)
Apr 12, 2006 7.195 7.195 7.174 7.181 8,638 +0.01(+0.10%)
Apr 11, 2006 7.181 7.205 7.171 7.174 17,277 -0.01(-0.10%)
Apr 10, 2006 7.200 7.276 7.178 7.181 85,154 -0.04(-0.51%)
Apr 07, 2006 7.341 7.353 7.195 7.217 49,776 -0.11(-1.49%)
Apr 06, 2006 7.295 7.351 7.293 7.327 15,220 +0.03(+0.40%)
Apr 05, 2006 7.295 7.327 7.293 7.298 17,277 +0.00(+0.03%)
Apr 04, 2006 7.329 7.336 7.293 7.295 25,505 +0.04(+0.50%)
Apr 03, 2006 7.380 7.414 7.242 7.259 16,043 -0.12(-1.65%)
Mar 31, 2006 7.349 7.385 7.327 7.380 16,454 +0.03(+0.43%)
Mar 30, 2006 7.244 7.349 7.244 7.349 28,384 +0.08(+1.10%)
Mar 29, 2006 7.074 7.324 7.074 7.268 34,966 +0.22(+3.10%)
Mar 28, 2006 7.006 7.086 7.006 7.050 14,809 +0.00(+0.00%)
Mar 27, 2006 7.013 7.050 6.964 7.050 13,986 -0.00(-0.03%)
Mar 24, 2006 6.911 7.074 6.911 7.052 10,695 +0.15(+2.11%)
Mar 23, 2006 6.964 6.989 6.906 6.906 49,776 -0.08(-1.18%)
Mar 22, 2006 6.962 6.989 6.928 6.989 9,050 +0.06(+0.88%)
Mar 21, 2006 7.103 7.110 6.928 6.928 102,431 -0.17(-2.40%)
Mar 20, 2006 7.195 7.195 7.050 7.098 69,521 -0.13(-1.85%)
Mar 17, 2006 7.570 7.570 7.232 7.232 183,883 -0.34(-4.46%)
Mar 16, 2006 7.451 7.572 7.451 7.570 14,809 +0.09(+1.24%)
Mar 15, 2006 7.414 7.477 7.414 7.477 9,461 +0.08(+1.05%)
Mar 14, 2006 7.079 7.400 7.074 7.400 53,889 +0.28(+3.89%)
Mar 13, 2006 7.059 7.147 7.059 7.122 30,441 +0.06(+0.90%)
Mar 10, 2006 7.050 7.086 7.050 7.059 10,695 +0.01(+0.10%)
Mar 09, 2006 7.068 7.068 7.050 7.052 25,916 -0.00(-0.07%)
Mar 08, 2006 7.050 7.064 7.050 7.057 17,689 -0.02(-0.24%)
Mar 07, 2006 7.181 7.181 7.074 7.074 13,986 -0.05(-0.68%)
Mar 06, 2006 7.171 7.171 7.115 7.122 13,163 -0.06(-0.85%)
Mar 03, 2006 7.147 7.208 7.086 7.183 44,839 +0.08(+1.06%)
Mar 02, 2006 7.054 7.115 7.050 7.108 64,996 +0.05(+0.69%)
Mar 01, 2006 7.059 7.091 7.052 7.059 34,143 -0.01(-0.21%)
Feb 28, 2006 7.054 7.081 7.050 7.074 67,053 +0.02(+0.28%)
Feb 27, 2006 7.069 7.079 7.052 7.054 33,321 -0.03(-0.48%)
Feb 24, 2006 7.050 7.088 7.025 7.088 66,642 +0.03(+0.48%)
Feb 23, 2006 7.086 7.086 7.050 7.054 60,883 -0.06(-0.79%)
Feb 22, 2006 7.171 7.171 7.042 7.110 91,736 -0.08(-1.08%)
Feb 21, 2006 7.402 7.402 7.171 7.188 14,809 -0.24(-3.21%)
Feb 17, 2006 7.560 7.560 7.426 7.426 22,214 -0.11(-1.45%)
Feb 16, 2006 7.473 7.536 7.429 7.536 5,759 +0.07(+0.98%)
Feb 15, 2006 7.458 7.477 7.359 7.463 10,695 +0.02(+0.23%)
Feb 14, 2006 7.482 7.516 7.446 7.446 14,398 -0.02(-0.23%)
Feb 13, 2006 7.750 7.767 7.463 7.463 26,327 -0.29(-3.76%)
Feb 10, 2006 7.830 7.835 7.609 7.755 21,802 -0.08(-0.96%)
Feb 09, 2006 7.908 8.058 7.827 7.830 38,669 -0.05(-0.59%)
Feb 08, 2006 7.176 7.947 7.176 7.876 109,425 +0.69(+9.57%)
Feb 07, 2006 7.232 7.329 7.188 7.188 19,745 -0.08(-1.10%)
Feb 06, 2006 7.414 7.431 7.069 7.268 91,324 -0.14(-1.90%)
Feb 03, 2006 7.470 7.477 7.378 7.409 17,689 -0.00(-0.07%)
Feb 02, 2006 7.548 7.548 7.385 7.414 22,214 -0.15(-1.99%)
Feb 01, 2006 7.609 7.633 7.560 7.565 9,050 -0.07(-0.89%)
Jan 31, 2006 7.645 7.672 7.601 7.633 13,163 +0.00(+0.00%)
Jan 30, 2006 7.594 7.652 7.585 7.633 15,220 +0.06(+0.83%)
Jan 27, 2006 7.553 7.584 7.516 7.570 18,511 +0.03(+0.42%)
Jan 26, 2006 7.414 7.538 7.414 7.538 20,157 +0.13(+1.74%)
Jan 25, 2006 7.378 7.414 7.375 7.409 10,695 +0.04(+0.59%)
Jan 24, 2006 7.239 7.390 7.239 7.366 24,270 +0.12(+1.61%)
Jan 23, 2006 7.220 7.281 7.220 7.249 27,561 +0.07(+0.91%)
Jan 20, 2006 7.366 7.378 7.183 7.183 23,448 -0.16(-2.15%)
Jan 19, 2006 7.317 7.341 7.283 7.341 17,689 +0.04(+0.50%)
Jan 18, 2006 7.254 7.334 7.254 7.305 27,561 +0.04(+0.54%)
Jan 17, 2006 7.183 7.271 7.183 7.266 19,745 +0.05(+0.64%)
Jan 13, 2006 7.074 7.220 7.069 7.220 22,214 +0.13(+1.78%)
Jan 12, 2006 7.317 7.353 7.079 7.093 64,996 -0.24(-3.25%)
Jan 11, 2006 7.477 7.477 7.298 7.332 29,207 -0.15(-1.95%)
Jan 10, 2006 7.441 7.477 7.439 7.477 9,461 +0.02(+0.23%)
Jan 09, 2006 7.424 7.463 7.424 7.460 27,973 +0.04(+0.49%)
Jan 06, 2006 7.266 7.426 7.266 7.424 23,859 +0.18(+2.52%)
Jan 05, 2006 7.266 7.281 7.198 7.242 14,809 -0.03(-0.40%)
Jan 04, 2006 7.013 7.273 7.013 7.271 30,852 +0.26(+3.67%)
Jan 03, 2006 7.062 7.062 6.964 7.013 3,117,792 -0.04(-0.55%)
Dec 30, 2005 7.259 7.259 7.050 7.052 23,036 -0.21(-2.85%)
Dec 29, 2005 7.307 7.324 7.249 7.259 166,194 -0.07(-0.90%)
Dec 28, 2005 7.295 7.324 7.293 7.324 26,327 +0.03(+0.40%)
Dec 27, 2005 7.587 7.587 7.293 7.295 34,555 -0.28(-3.69%)
Dec 23, 2005 7.404 7.582 7.404 7.575 13,986 +0.17(+2.30%)
Dec 22, 2005 7.298 7.414 7.295 7.404 12,752 +0.10(+1.36%)
Dec 21, 2005 7.268 7.317 7.249 7.305 13,986 +0.06(+0.77%)
Dec 20, 2005 7.064 7.249 6.969 7.249 63,351 +0.06(+0.88%)
Dec 19, 2005 7.293 7.293 7.183 7.186 29,618 -0.30(-4.03%)
Dec 16, 2005 7.536 7.536 7.485 7.487 83,920 -0.06(-0.77%)
Dec 15, 2005 7.560 7.560 7.480 7.545 22,214 -0.01(-0.19%)
Dec 14, 2005 7.441 7.584 7.441 7.560 14,398 +0.17(+2.34%)
Dec 13, 2005 7.378 7.402 7.305 7.387 21,391 +0.03(+0.43%)
Dec 12, 2005 7.407 7.407 7.293 7.356 58,414 -0.09(-1.27%)
Dec 09, 2005 7.536 7.536 7.439 7.451 23,448 -0.14(-1.83%)
Dec 08, 2005 7.609 7.609 7.536 7.589 16,454 -0.04(-0.57%)
Dec 07, 2005 7.718 7.723 7.633 7.633 12,341 -0.13(-1.72%)
Dec 06, 2005 7.723 7.803 7.669 7.767 64,585 +0.02(+0.25%)
Dec 05, 2005 7.721 7.815 7.689 7.747 34,966 -0.02(-0.28%)
Dec 02, 2005 7.791 7.791 7.755 7.769 9,872 -0.07(-0.90%)
Dec 01, 2005 7.609 7.949 7.584 7.840 46,485 +0.17(+2.22%)
Nov 30, 2005 7.694 7.718 7.657 7.669 7,404 -0.01(-0.09%)
Nov 29, 2005 7.677 7.679 7.677 7.677 5,347 -0.02(-0.22%)
Nov 28, 2005 7.759 7.759 7.674 7.694 25,505 -0.00(-0.06%)
Nov 25, 2005 7.616 7.701 7.616 7.699 6,581 +0.08(+1.05%)
Nov 23, 2005 7.679 7.682 7.609 7.618 34,966 -0.06(-0.82%)
Nov 22, 2005 7.718 7.752 7.669 7.682 15,632 -0.06(-0.82%)
Nov 21, 2005 7.742 7.766 7.696 7.745 11,929 -0.01(-0.13%)
Nov 18, 2005 7.572 7.755 7.528 7.755 20,980 +0.22(+2.90%)
Nov 17, 2005 7.244 7.536 7.244 7.536 37,434 +0.27(+3.68%)
Nov 16, 2005 7.317 7.387 7.268 7.268 32,909 -0.06(-0.83%)
Nov 15, 2005 7.689 7.750 7.329 7.329 44,428 -0.41(-5.34%)
Nov 14, 2005 7.951 7.971 7.706 7.742 46,896 -0.26(-3.22%)
Nov 11, 2005 8.037 8.061 7.987 8.000 19,334 -0.07(-0.87%)
Nov 10, 2005 7.998 8.107 7.973 8.071 25,505 +0.07(+0.85%)
Nov 09, 2005 7.998 8.002 7.966 8.002 13,575 -0.02(-0.24%)
Nov 08, 2005 8.022 8.046 7.993 8.022 4,936 -0.01(-0.15%)
Nov 07, 2005 7.937 8.034 7.859 8.034 66,230 +0.07(+0.92%)
Nov 04, 2005 8.058 8.071 7.961 7.961 14,398 -0.12(-1.53%)
Nov 03, 2005 7.913 8.136 7.913 8.085 35,378 +0.20(+2.59%)
Nov 02, 2005 7.599 7.881 7.599 7.881 29,207 +0.27(+3.58%)
Nov 01, 2005 7.604 7.611 7.572 7.609 33,321 -0.00(-0.03%)
Oct 31, 2005 7.572 7.657 7.565 7.611 43,605 +0.06(+0.74%)
Oct 28, 2005 7.524 7.592 7.499 7.555 21,802 +0.05(+0.68%)
Oct 27, 2005 7.755 7.755 7.504 7.504 34,966 -0.26(-3.38%)
Oct 26, 2005 7.703 7.827 7.703 7.767 44,016 +0.05(+0.63%)
Oct 25, 2005 7.730 7.730 7.682 7.718 14,398 -0.05(-0.59%)
Oct 24, 2005 7.791 7.803 7.706 7.764 29,618 -0.07(-0.90%)
Oct 21, 2005 7.730 7.844 7.730 7.835 25,916 +0.08(+1.07%)
Oct 20, 2005 7.718 7.755 7.694 7.752 20,980 +0.03(+0.44%)
Oct 19, 2005 7.609 7.723 7.609 7.718 20,568 +0.12(+1.57%)
Oct 18, 2005 7.548 7.601 7.536 7.599 21,802 +0.02(+0.26%)
Oct 17, 2005 7.524 7.582 7.511 7.580 11,107 +0.03(+0.42%)
Oct 14, 2005 7.584 7.584 7.502 7.548 6,581 -0.06(-0.83%)
Oct 13, 2005 7.677 7.677 7.590 7.611 12,752 -0.09(-1.17%)
Oct 12, 2005 7.594 7.718 7.594 7.701 32,087 +0.11(+1.44%)
Oct 11, 2005 7.597 7.657 7.584 7.592 39,080 -0.03(-0.45%)
Oct 10, 2005 7.597 7.657 7.582 7.626 26,739 +0.03(+0.38%)
Oct 07, 2005 7.341 7.623 7.341 7.597 47,719 +0.23(+3.10%)
Oct 06, 2005 7.353 7.482 7.293 7.368 42,371 -0.02(-0.23%)
Oct 05, 2005 7.633 7.633 7.385 7.385 12,341 -0.27(-3.56%)
Oct 04, 2005 7.755 7.837 7.657 7.657 35,378 -0.08(-0.97%)
Oct 03, 2005 7.716 7.793 7.716 7.733 64,585 +0.02(+0.22%)
Sep 30, 2005 7.784 7.803 7.684 7.716 59,649 -0.07(-0.87%)
Sep 29, 2005 7.779 7.823 7.764 7.784 20,157 +0.00(+0.06%)
Sep 28, 2005 7.755 7.784 7.738 7.779 81,863 +0.02(+0.31%)
Sep 27, 2005 7.657 7.803 7.621 7.755 99,552 +0.02(+0.22%)
Sep 26, 2005 7.232 8.083 7.232 7.738 165,371 +0.90(+13.23%)
Sep 23, 2005 6.833 6.906 6.816 6.833 15,632 -0.07(-1.02%)
Sep 22, 2005 6.831 6.928 6.828 6.904 18,100 +0.05(+0.71%)
Sep 21, 2005 6.806 6.872 6.770 6.855 32,087 +0.07(+1.04%)
Sep 20, 2005 6.770 6.926 6.770 6.785 32,087 +0.01(+0.22%)
Sep 19, 2005 6.758 6.811 6.758 6.770 42,782 -0.02(-0.32%)
Sep 16, 2005 6.806 6.816 6.697 6.792 183,472 +0.03(+0.47%)
Sep 15, 2005 6.879 6.892 6.748 6.760 32,498 -0.09(-1.38%)
Sep 14, 2005 7.110 7.159 6.819 6.855 62,940 -0.49(-6.68%)
Sep 13, 2005 7.373 7.460 7.319 7.346 27,150 -0.03(-0.36%)
Sep 12, 2005 7.256 7.475 7.256 7.373 49,776 +0.09(+1.23%)
Sep 09, 2005 7.589 7.589 7.232 7.283 48,953 -0.31(-4.04%)
Sep 08, 2005 7.439 7.650 7.439 7.589 40,314 +0.15(+2.03%)
Sep 07, 2005 7.132 7.589 7.132 7.439 81,863 +0.21(+2.89%)
Sep 06, 2005 7.202 7.232 7.135 7.229 48,541 +0.02(+0.30%)
Sep 02, 2005 7.439 7.439 7.195 7.208 15,632 -0.20(-2.72%)
Sep 01, 2005 7.414 7.492 7.390 7.409 46,896 +0.00(+0.03%)
Aug 31, 2005 7.037 7.407 7.020 7.407 57,592 +0.39(+5.62%)
Aug 30, 2005 7.001 7.025 6.977 7.013 8,227 +0.00(+0.00%)
Aug 29, 2005 6.989 7.013 6.960 7.013 6,993 +0.04(+0.56%)
Aug 26, 2005 6.964 6.994 6.928 6.974 20,157 -0.01(-0.17%)
Aug 25, 2005 7.050 7.098 6.979 6.986 27,973 -0.05(-0.73%)
Aug 24, 2005 7.001 7.050 6.991 7.037 26,327 +0.01(+0.10%)
Aug 23, 2005 6.977 7.033 6.916 7.030 25,505 +0.08(+1.12%)
Aug 22, 2005 6.843 6.996 6.843 6.952 27,973 +0.12(+1.78%)
Aug 19, 2005 6.831 6.843 6.806 6.831 34,966 -0.05(-0.67%)
Aug 18, 2005 6.892 6.894 6.845 6.877 12,752 -0.03(-0.39%)
Aug 17, 2005 6.865 6.928 6.865 6.904 15,632 +0.10(+1.43%)
Aug 16, 2005 6.928 6.928 6.806 6.806 20,157 -0.15(-2.17%)
Aug 15, 2005 6.991 6.991 6.867 6.957 28,796 -0.02(-0.28%)
Aug 12, 2005 6.845 7.050 6.819 6.977 64,585 +0.13(+1.95%)
Aug 11, 2005 6.714 6.867 6.714 6.843 34,966 +0.13(+1.99%)
Aug 10, 2005 6.831 6.926 6.685 6.709 88,445 -0.15(-2.16%)
Aug 09, 2005 6.928 6.977 6.838 6.858 44,016 -0.08(-1.19%)
Aug 08, 2005 6.916 7.001 6.916 6.940 43,605 +0.01(+0.14%)
Aug 05, 2005 7.025 7.059 6.814 6.930 200,749 -0.12(-1.69%)
Aug 04, 2005 7.421 7.421 7.050 7.050 57,592 -0.42(-5.63%)
Aug 03, 2005 7.555 7.567 7.468 7.470 17,277 -0.12(-1.54%)
Aug 02, 2005 7.734 7.779 7.541 7.587 44,016 -0.14(-1.86%)
Aug 01, 2005 7.718 7.815 7.718 7.730 23,859 -0.03(-0.34%)
Jul 29, 2005 7.803 7.815 7.755 7.757 23,448 -0.01(-0.13%)
Jul 28, 2005 7.730 7.779 7.730 7.767 11,518 +0.06(+0.79%)
Jul 27, 2005 7.756 7.767 7.657 7.706 16,454 -0.04(-0.50%)
Jul 26, 2005 7.823 7.840 7.745 7.745 25,505 -0.03(-0.44%)
Jul 25, 2005 7.657 7.827 7.633 7.779 26,327 +0.04(+0.47%)
Jul 22, 2005 7.621 7.742 7.621 7.742 18,923 +0.17(+2.25%)
Jul 21, 2005 7.900 7.903 7.560 7.572 46,896 -0.29(-3.71%)
Jul 20, 2005 8.046 8.073 7.725 7.864 76,926 -0.17(-2.12%)
Jul 19, 2005 7.827 8.034 7.827 8.034 34,143 +0.24(+3.12%)
Jul 18, 2005 7.798 7.803 7.755 7.791 16,454 +0.01(+0.09%)
Jul 15, 2005 7.827 7.949 7.755 7.784 25,505 -0.09(-1.11%)
Jul 14, 2005 8.066 8.095 7.742 7.871 55,535 -0.16(-2.03%)
Jul 13, 2005 8.071 8.122 7.985 8.034 24,682 +0.00(+0.00%)
Jul 12, 2005 7.903 8.095 7.903 8.034 91,324 +0.15(+1.85%)
Jul 11, 2005 7.949 8.071 7.840 7.888 77,749 +0.05(+0.62%)
Jul 08, 2005 7.633 7.852 7.633 7.840 64,174 +0.26(+3.37%)
Jul 07, 2005 7.439 7.621 7.439 7.584 67,053 +0.10(+1.36%)
Jul 06, 2005 7.572 7.631 7.482 7.482 36,200 -0.05(-0.71%)
Jul 05, 2005 7.259 7.536 7.246 7.536 46,073 +0.28(+3.85%)
Jul 01, 2005 7.390 7.490 7.220 7.256 37,434 -0.08(-1.13%)
Jun 30, 2005 7.353 7.584 7.339 7.339 32,087 -0.04(-0.53%)
Jun 29, 2005 7.572 7.582 7.234 7.378 53,478 -0.16(-2.10%)
Jun 28, 2005 7.402 7.611 7.383 7.536 77,749 +0.17(+2.24%)
Jun 27, 2005 7.159 7.400 7.159 7.370 30,852 +0.16(+2.19%)
Jun 24, 2005 7.140 7.341 7.140 7.212 120,120 +0.07(+1.02%)
Jun 23, 2005 7.353 7.711 7.137 7.140 102,020 -0.21(-2.91%)
Jun 22, 2005 7.293 7.353 7.256 7.353 55,946 +0.09(+1.31%)
Jun 21, 2005 7.288 7.310 7.171 7.259 101,609 -0.03(-0.47%)
Jun 20, 2005 7.487 7.682 7.293 7.293 62,940 -0.14(-1.83%)
Jun 17, 2005 7.490 7.490 7.428 7.429 53,478 -0.06(-0.81%)
Jun 16, 2005 7.594 7.594 7.463 7.490 32,087 -0.10(-1.38%)
Jun 15, 2005 7.694 7.718 7.536 7.594 65,408 -0.12(-1.61%)
Jun 14, 2005 7.876 7.949 7.718 7.718 63,762 -0.16(-2.01%)
Jun 13, 2005 7.864 8.105 7.864 7.876 90,090 +0.01(+0.15%)
Jun 10, 2005 7.900 7.925 7.840 7.864 28,384 -0.04(-0.46%)
Jun 09, 2005 7.925 7.925 7.876 7.900 46,485 +0.02(+0.31%)
Jun 08, 2005 8.131 8.202 7.876 7.876 28,796 -0.28(-3.43%)
Jun 07, 2005 8.071 8.229 8.058 8.156 32,909 +0.08(+0.96%)
Jun 06, 2005 8.046 8.078 8.022 8.078 13,575 +0.06(+0.73%)
Jun 03, 2005 8.083 8.083 7.934 8.020 20,568 -0.04(-0.51%)
Jun 02, 2005 7.876 8.153 7.876 8.061 76,926 +0.23(+2.98%)
Jun 01, 2005 7.683 7.888 7.683 7.827 34,966 +0.15(+1.90%)
May 31, 2005 7.852 7.876 7.682 7.682 20,157 -0.22(-2.74%)
May 27, 2005 7.876 7.900 7.840 7.898 60,883 +0.05(+0.68%)
May 26, 2005 7.900 7.900 7.840 7.844 20,568 -0.02(-0.28%)
May 25, 2005 8.095 8.095 7.864 7.866 21,802 -0.20(-2.53%)
May 24, 2005 7.949 8.168 7.922 8.071 72,401 +0.19(+2.37%)
May 23, 2005 7.657 7.900 7.657 7.883 53,478 +0.23(+2.95%)
May 20, 2005 7.511 7.657 7.475 7.657 14,398 +0.18(+2.44%)
May 19, 2005 7.611 7.657 7.366 7.475 51,832 -0.10(-1.28%)
May 18, 2005 7.183 7.609 7.181 7.572 37,434 +0.36(+5.02%)
May 17, 2005 7.509 7.521 7.152 7.210 53,478 -0.27(-3.67%)
May 16, 2005 7.565 7.669 7.485 7.485 28,796 -0.08(-1.06%)
May 13, 2005 7.781 7.781 7.565 7.565 24,682 -0.21(-2.75%)
May 12, 2005 8.068 8.122 7.779 7.779 13,986 -0.28(-3.53%)
May 11, 2005 8.119 8.158 7.966 8.063 30,852 +0.00(+0.06%)
May 10, 2005 8.433 8.469 8.058 8.058 24,682 -0.35(-4.16%)
May 09, 2005 8.389 8.459 8.338 8.408 23,036 +0.02(+0.26%)
May 06, 2005 8.450 8.617 8.384 8.387 39,491 +0.02(+0.26%)
May 05, 2005 8.586 8.586 8.360 8.365 52,655 +0.01(+0.09%)
May 04, 2005 8.139 8.357 8.073 8.357 28,384 +0.16(+1.93%)
May 03, 2005 8.192 8.306 8.192 8.199 54,301 -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.