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 (%)
Dec 30, 2005 7.259 7.259 7.050 7.052 23,035 -0.21(-2.85%)
Dec 29, 2005 7.308 7.325 7.249 7.259 166,185 -0.07(-0.90%)
Dec 28, 2005 7.295 7.325 7.293 7.325 26,326 +0.03(+0.40%)
Dec 27, 2005 7.587 7.587 7.293 7.295 34,553 -0.28(-3.69%)
Dec 23, 2005 7.405 7.582 7.405 7.575 13,985 +0.17(+2.30%)
Dec 22, 2005 7.298 7.415 7.295 7.405 12,751 +0.10(+1.36%)
Dec 21, 2005 7.269 7.317 7.249 7.305 13,985 +0.06(+0.77%)
Dec 20, 2005 7.065 7.249 6.970 7.249 63,347 +0.06(+0.88%)
Dec 19, 2005 7.293 7.293 7.184 7.186 29,617 -0.30(-4.03%)
Dec 16, 2005 7.536 7.536 7.485 7.488 83,915 -0.06(-0.77%)
Dec 15, 2005 7.560 7.560 7.480 7.546 22,212 -0.01(-0.19%)
Dec 14, 2005 7.441 7.585 7.441 7.560 14,397 +0.17(+2.34%)
Dec 13, 2005 7.378 7.402 7.305 7.388 21,390 +0.03(+0.43%)
Dec 12, 2005 7.407 7.407 7.293 7.356 58,411 -0.09(-1.27%)
Dec 09, 2005 7.536 7.536 7.439 7.451 23,446 -0.14(-1.83%)
Dec 08, 2005 7.609 7.609 7.536 7.590 16,453 -0.04(-0.57%)
Dec 07, 2005 7.718 7.723 7.633 7.633 12,340 -0.13(-1.72%)
Dec 06, 2005 7.723 7.804 7.670 7.767 64,581 +0.02(+0.25%)
Dec 05, 2005 7.721 7.816 7.689 7.748 34,964 -0.02(-0.28%)
Dec 02, 2005 7.791 7.791 7.755 7.770 9,872 -0.07(-0.90%)
Dec 01, 2005 7.609 7.949 7.585 7.840 46,482 +0.17(+2.22%)
Nov 30, 2005 7.694 7.718 7.658 7.670 7,404 -0.01(-0.09%)
Nov 29, 2005 7.677 7.680 7.677 7.677 5,347 -0.02(-0.22%)
Nov 28, 2005 7.760 7.760 7.675 7.694 25,503 -0.00(-0.06%)
Nov 25, 2005 7.616 7.701 7.616 7.699 6,581 +0.08(+1.05%)
Nov 23, 2005 7.680 7.682 7.609 7.619 34,964 -0.06(-0.82%)
Nov 22, 2005 7.718 7.753 7.670 7.682 15,631 -0.06(-0.82%)
Nov 21, 2005 7.743 7.767 7.697 7.745 11,929 -0.01(-0.13%)
Nov 18, 2005 7.573 7.755 7.529 7.755 20,978 +0.22(+2.90%)
Nov 17, 2005 7.244 7.536 7.244 7.536 37,432 +0.27(+3.68%)
Nov 16, 2005 7.317 7.388 7.269 7.269 32,907 -0.06(-0.83%)
Nov 15, 2005 7.689 7.750 7.330 7.330 44,425 -0.41(-5.34%)
Nov 14, 2005 7.952 7.971 7.706 7.743 46,893 -0.26(-3.22%)
Nov 11, 2005 8.037 8.061 7.987 8.000 19,333 -0.07(-0.87%)
Nov 10, 2005 7.998 8.107 7.974 8.071 25,503 +0.07(+0.85%)
Nov 09, 2005 7.998 8.003 7.966 8.003 13,574 -0.02(-0.24%)
Nov 08, 2005 8.022 8.047 7.993 8.022 4,936 -0.01(-0.15%)
Nov 07, 2005 7.937 8.035 7.859 8.035 66,227 +0.07(+0.92%)
Nov 04, 2005 8.059 8.071 7.962 7.962 14,397 -0.12(-1.53%)
Nov 03, 2005 7.913 8.137 7.913 8.086 35,376 +0.20(+2.59%)
Nov 02, 2005 7.599 7.881 7.599 7.881 29,205 +0.27(+3.58%)
Nov 01, 2005 7.604 7.612 7.573 7.609 33,319 -0.00(-0.03%)
Oct 31, 2005 7.573 7.658 7.565 7.612 43,603 +0.06(+0.74%)
Oct 28, 2005 7.524 7.592 7.500 7.556 21,801 +0.05(+0.68%)
Oct 27, 2005 7.755 7.755 7.505 7.505 34,964 -0.26(-3.38%)
Oct 26, 2005 7.704 7.828 7.704 7.767 44,014 +0.05(+0.63%)
Oct 25, 2005 7.731 7.731 7.682 7.718 14,397 -0.05(-0.59%)
Oct 24, 2005 7.791 7.804 7.706 7.765 29,617 -0.07(-0.90%)
Oct 21, 2005 7.731 7.845 7.731 7.835 25,915 +0.08(+1.07%)
Oct 20, 2005 7.718 7.755 7.694 7.753 20,978 +0.03(+0.44%)
Oct 19, 2005 7.609 7.723 7.609 7.718 20,567 +0.12(+1.57%)
Oct 18, 2005 7.548 7.602 7.536 7.599 21,801 +0.02(+0.26%)
Oct 17, 2005 7.524 7.582 7.512 7.580 11,106 +0.03(+0.42%)
Oct 14, 2005 7.585 7.585 7.502 7.548 6,581 -0.06(-0.83%)
Oct 13, 2005 7.677 7.677 7.591 7.612 12,751 -0.09(-1.17%)
Oct 12, 2005 7.595 7.718 7.595 7.701 32,085 +0.11(+1.44%)
Oct 11, 2005 7.597 7.658 7.585 7.592 39,078 -0.03(-0.45%)
Oct 10, 2005 7.597 7.658 7.582 7.626 26,737 +0.03(+0.38%)
Oct 07, 2005 7.342 7.624 7.342 7.597 47,716 +0.23(+3.10%)
Oct 06, 2005 7.354 7.483 7.293 7.368 42,369 -0.02(-0.23%)
Oct 05, 2005 7.633 7.633 7.385 7.385 12,340 -0.27(-3.56%)
Oct 04, 2005 7.755 7.838 7.658 7.658 35,376 -0.08(-0.97%)
Oct 03, 2005 7.716 7.794 7.716 7.733 64,581 +0.02(+0.22%)
Sep 30, 2005 7.784 7.804 7.684 7.716 59,645 -0.07(-0.87%)
Sep 29, 2005 7.779 7.823 7.765 7.784 20,156 +0.00(+0.06%)
Sep 28, 2005 7.755 7.784 7.738 7.779 81,858 +0.02(+0.31%)
Sep 27, 2005 7.658 7.804 7.621 7.755 99,546 +0.02(+0.22%)
Sep 26, 2005 7.232 8.083 7.232 7.738 165,362 +0.90(+13.23%)
Sep 23, 2005 6.834 6.907 6.817 6.834 15,631 -0.07(-1.02%)
Sep 22, 2005 6.831 6.928 6.829 6.904 18,099 +0.05(+0.71%)
Sep 21, 2005 6.807 6.872 6.770 6.855 32,085 +0.07(+1.04%)
Sep 20, 2005 6.770 6.926 6.770 6.785 32,085 +0.01(+0.22%)
Sep 19, 2005 6.758 6.812 6.758 6.770 42,780 -0.02(-0.32%)
Sep 16, 2005 6.807 6.817 6.697 6.792 183,462 +0.03(+0.47%)
Sep 15, 2005 6.880 6.892 6.749 6.761 32,496 -0.09(-1.38%)
Sep 14, 2005 7.111 7.159 6.819 6.855 62,936 -0.49(-6.68%)
Sep 13, 2005 7.373 7.461 7.320 7.347 27,149 -0.03(-0.36%)
Sep 12, 2005 7.257 7.475 7.257 7.373 49,773 +0.09(+1.23%)
Sep 09, 2005 7.590 7.590 7.232 7.283 48,950 -0.31(-4.04%)
Sep 08, 2005 7.439 7.650 7.439 7.590 40,312 +0.15(+2.03%)
Sep 07, 2005 7.133 7.590 7.133 7.439 81,858 +0.21(+2.89%)
Sep 06, 2005 7.202 7.232 7.135 7.230 48,539 +0.02(+0.30%)
Sep 02, 2005 7.439 7.439 7.196 7.208 15,631 -0.20(-2.72%)
Sep 01, 2005 7.415 7.492 7.390 7.410 46,893 +0.00(+0.03%)
Aug 31, 2005 7.038 7.407 7.021 7.407 57,588 +0.39(+5.62%)
Aug 30, 2005 7.001 7.026 6.977 7.013 8,226 +0.00(+0.00%)
Aug 29, 2005 6.989 7.013 6.960 7.013 6,992 +0.04(+0.56%)
Aug 26, 2005 6.965 6.994 6.928 6.975 20,156 -0.01(-0.17%)
Aug 25, 2005 7.050 7.099 6.979 6.987 27,971 -0.05(-0.73%)
Aug 24, 2005 7.001 7.050 6.992 7.038 26,326 +0.01(+0.10%)
Aug 23, 2005 6.977 7.033 6.916 7.031 25,503 +0.08(+1.12%)
Aug 22, 2005 6.843 6.996 6.843 6.953 27,971 +0.12(+1.78%)
Aug 19, 2005 6.831 6.843 6.807 6.831 34,964 -0.05(-0.67%)
Aug 18, 2005 6.892 6.894 6.846 6.877 12,751 -0.03(-0.39%)
Aug 17, 2005 6.865 6.928 6.865 6.904 15,631 +0.10(+1.43%)
Aug 16, 2005 6.928 6.928 6.807 6.807 20,156 -0.15(-2.17%)
Aug 15, 2005 6.992 6.992 6.868 6.958 28,794 -0.02(-0.28%)
Aug 12, 2005 6.846 7.050 6.819 6.977 64,581 +0.13(+1.95%)
Aug 11, 2005 6.714 6.868 6.714 6.843 34,964 +0.13(+1.99%)
Aug 10, 2005 6.831 6.926 6.685 6.710 88,440 -0.15(-2.16%)
Aug 09, 2005 6.928 6.977 6.838 6.858 44,014 -0.08(-1.19%)
Aug 08, 2005 6.916 7.001 6.916 6.941 43,603 +0.01(+0.14%)
Aug 05, 2005 7.026 7.060 6.814 6.931 200,738 -0.12(-1.69%)
Aug 04, 2005 7.422 7.422 7.050 7.050 57,588 -0.42(-5.63%)
Aug 03, 2005 7.556 7.568 7.468 7.471 17,276 -0.12(-1.54%)
Aug 02, 2005 7.734 7.779 7.541 7.587 44,014 -0.14(-1.86%)
Aug 01, 2005 7.718 7.816 7.718 7.731 23,858 -0.03(-0.34%)
Jul 29, 2005 7.804 7.816 7.755 7.757 23,446 -0.01(-0.13%)
Jul 28, 2005 7.731 7.779 7.731 7.767 11,517 +0.06(+0.79%)
Jul 27, 2005 7.756 7.767 7.658 7.706 16,453 -0.04(-0.50%)
Jul 26, 2005 7.823 7.840 7.745 7.745 25,503 -0.03(-0.44%)
Jul 25, 2005 7.658 7.828 7.633 7.779 26,326 +0.04(+0.47%)
Jul 22, 2005 7.621 7.743 7.621 7.743 18,922 +0.17(+2.25%)
Jul 21, 2005 7.901 7.903 7.560 7.573 46,893 -0.29(-3.71%)
Jul 20, 2005 8.047 8.073 7.726 7.864 76,922 -0.17(-2.12%)
Jul 19, 2005 7.828 8.035 7.828 8.035 34,142 +0.24(+3.12%)
Jul 18, 2005 7.799 7.804 7.755 7.791 16,453 +0.01(+0.09%)
Jul 15, 2005 7.828 7.949 7.755 7.784 25,503 -0.09(-1.11%)
Jul 14, 2005 8.066 8.095 7.743 7.872 55,532 -0.16(-2.03%)
Jul 13, 2005 8.071 8.122 7.986 8.035 24,680 +0.00(+0.00%)
Jul 12, 2005 7.903 8.095 7.903 8.035 91,319 +0.15(+1.85%)
Jul 11, 2005 7.949 8.071 7.840 7.889 77,745 +0.05(+0.62%)
Jul 08, 2005 7.633 7.852 7.633 7.840 64,170 +0.26(+3.37%)
Jul 07, 2005 7.439 7.621 7.439 7.585 67,050 +0.10(+1.36%)
Jul 06, 2005 7.573 7.631 7.483 7.483 36,198 -0.05(-0.71%)
Jul 05, 2005 7.259 7.536 7.247 7.536 46,071 +0.28(+3.85%)
Jul 01, 2005 7.390 7.490 7.220 7.257 37,432 -0.08(-1.13%)
Jun 30, 2005 7.354 7.585 7.339 7.339 32,085 -0.04(-0.53%)
Jun 29, 2005 7.573 7.582 7.235 7.378 53,475 -0.16(-2.10%)
Jun 28, 2005 7.402 7.612 7.383 7.536 77,745 +0.17(+2.24%)
Jun 27, 2005 7.159 7.400 7.159 7.371 30,851 +0.16(+2.19%)
Jun 24, 2005 7.140 7.342 7.140 7.213 120,114 +0.07(+1.02%)
Jun 23, 2005 7.354 7.711 7.137 7.140 102,014 -0.21(-2.91%)
Jun 22, 2005 7.293 7.354 7.257 7.354 55,943 +0.09(+1.31%)
Jun 21, 2005 7.288 7.310 7.172 7.259 101,603 -0.03(-0.47%)
Jun 20, 2005 7.488 7.682 7.293 7.293 62,936 -0.14(-1.83%)
Jun 17, 2005 7.490 7.490 7.429 7.429 53,475 -0.06(-0.81%)
Jun 16, 2005 7.595 7.595 7.463 7.490 32,085 -0.10(-1.38%)
Jun 15, 2005 7.694 7.718 7.536 7.595 65,404 -0.12(-1.61%)
Jun 14, 2005 7.877 7.949 7.718 7.718 63,759 -0.16(-2.01%)
Jun 13, 2005 7.864 8.105 7.864 7.877 90,085 +0.01(+0.15%)
Jun 10, 2005 7.901 7.925 7.840 7.864 28,383 -0.04(-0.46%)
Jun 09, 2005 7.925 7.925 7.877 7.901 46,482 +0.02(+0.31%)
Jun 08, 2005 8.132 8.202 7.877 7.877 28,794 -0.28(-3.43%)
Jun 07, 2005 8.071 8.229 8.059 8.156 32,907 +0.08(+0.96%)
Jun 06, 2005 8.047 8.078 8.022 8.078 13,574 +0.06(+0.73%)
Jun 03, 2005 8.083 8.083 7.934 8.020 20,567 -0.04(-0.51%)
Jun 02, 2005 7.877 8.154 7.877 8.061 76,922 +0.23(+2.98%)
Jun 01, 2005 7.683 7.889 7.683 7.828 34,964 +0.15(+1.90%)
May 31, 2005 7.852 7.877 7.682 7.682 20,156 -0.22(-2.74%)
May 27, 2005 7.877 7.901 7.840 7.898 60,879 +0.05(+0.68%)
May 26, 2005 7.901 7.901 7.840 7.845 20,567 -0.02(-0.28%)
May 25, 2005 8.095 8.095 7.864 7.867 21,801 -0.20(-2.53%)
May 24, 2005 7.949 8.168 7.923 8.071 72,397 +0.19(+2.37%)
May 23, 2005 7.658 7.901 7.658 7.884 53,475 +0.23(+2.95%)
May 20, 2005 7.512 7.658 7.475 7.658 14,397 +0.18(+2.44%)
May 19, 2005 7.612 7.658 7.366 7.475 51,830 -0.10(-1.28%)
May 18, 2005 7.184 7.609 7.181 7.573 37,432 +0.36(+5.02%)
May 17, 2005 7.509 7.522 7.152 7.210 53,475 -0.27(-3.67%)
May 16, 2005 7.565 7.670 7.485 7.485 28,794 -0.08(-1.06%)
May 13, 2005 7.782 7.782 7.565 7.565 24,680 -0.21(-2.75%)
May 12, 2005 8.069 8.122 7.779 7.779 13,985 -0.28(-3.53%)
May 11, 2005 8.120 8.159 7.966 8.064 30,851 +0.00(+0.06%)
May 10, 2005 8.433 8.470 8.059 8.059 24,680 -0.35(-4.16%)
May 09, 2005 8.389 8.460 8.338 8.409 23,035 +0.02(+0.26%)
May 06, 2005 8.450 8.618 8.385 8.387 39,489 +0.02(+0.26%)
May 05, 2005 8.586 8.586 8.360 8.365 52,652 +0.01(+0.09%)
May 04, 2005 8.139 8.358 8.073 8.358 28,383 +0.16(+1.93%)
May 03, 2005 8.193 8.307 8.193 8.200 54,298 -0.02(-0.30%)
May 02, 2005 8.278 8.278 7.974 8.224 46,893 -0.00(-0.06%)
Apr 29, 2005 8.278 8.314 8.183 8.229 39,900 -0.05(-0.65%)
Apr 28, 2005 8.545 8.545 8.282 8.282 15,631 -0.33(-3.87%)
Apr 27, 2005 8.618 8.713 8.603 8.616 20,156 -0.01(-0.17%)
Apr 26, 2005 8.545 8.788 8.538 8.630 38,666 +0.12(+1.43%)
Apr 25, 2005 8.406 8.545 8.406 8.509 29,205 +0.10(+1.21%)
Apr 22, 2005 8.812 8.854 8.387 8.406 184,284 -0.46(-5.23%)
Apr 21, 2005 9.099 9.359 8.810 8.871 168,653 -0.18(-1.99%)
Apr 20, 2005 9.082 9.167 8.873 9.051 85,149 -0.03(-0.35%)
Apr 19, 2005 9.104 9.284 8.995 9.082 115,589 +0.04(+0.43%)
Apr 18, 2005 8.829 9.043 8.647 9.043 55,120 +0.23(+2.59%)
Apr 15, 2005 9.075 9.153 8.815 8.815 38,666 -0.49(-5.25%)
Apr 14, 2005 9.836 9.836 9.304 9.304 31,262 -0.51(-5.15%)
Apr 13, 2005 10.11 10.15 9.800 9.809 24,269 -0.34(-3.31%)
Apr 12, 2005 10.21 10.23 10.12 10.14 23,446 -0.09(-0.90%)
Apr 11, 2005 10.31 10.33 10.24 10.24 20,978 -0.11(-1.03%)
Apr 08, 2005 10.45 10.48 10.34 10.34 32,496 -0.12(-1.18%)
Apr 07, 2005 10.34 10.50 10.34 10.47 10,283 +0.07(+0.68%)
Apr 06, 2005 10.51 10.51 10.39 10.40 12,751 -0.06(-0.56%)
Apr 05, 2005 10.34 10.50 10.34 10.46 39,078 +0.14(+1.32%)
Apr 04, 2005 10.23 10.32 10.21 10.32 21,390 +0.08(+0.78%)
Apr 01, 2005 10.10 10.26 10.10 10.24 36,610 -0.09(-0.92%)
Mar 31, 2005 10.23 10.38 10.13 10.33 41,134 +0.08(+0.81%)
Mar 30, 2005 10.45 10.52 10.16 10.25 39,489 -0.05(-0.45%)
Mar 29, 2005 10.70 11.06 10.30 10.30 185,930 -0.45(-4.16%)
Mar 28, 2005 10.39 10.75 10.34 10.75 81,035 +0.23(+2.20%)
Mar 24, 2005 10.61 10.72 10.50 10.51 94,610 -0.07(-0.64%)
Mar 23, 2005 10.94 10.94 10.58 10.58 62,936 -0.36(-3.29%)
Mar 22, 2005 10.88 11.10 10.88 10.94 41,546 +0.01(+0.13%)
Mar 21, 2005 10.87 11.02 10.87 10.93 23,446 +0.06(+0.56%)
Mar 18, 2005 10.87 10.94 10.86 10.87 75,277 +0.02(+0.22%)
Mar 17, 2005 10.94 10.98 10.84 10.84 20,567 -0.10(-0.89%)
Mar 16, 2005 11.16 11.21 10.94 10.94 48,950 -0.22(-1.96%)
Mar 15, 2005 11.22 11.28 11.16 11.16 30,439 -0.03(-0.30%)
Mar 14, 2005 11.32 11.35 11.19 11.19 24,269 -0.16(-1.43%)
Mar 11, 2005 11.37 11.43 11.27 11.36 39,489 +0.03(+0.24%)
Mar 10, 2005 11.24 11.38 11.24 11.33 30,439 +0.12(+1.09%)
Mar 09, 2005 11.43 11.49 11.21 11.21 41,134 -0.23(-1.98%)
Mar 08, 2005 11.31 11.50 11.31 11.43 44,837 +0.09(+0.84%)
Mar 07, 2005 11.13 11.34 11.13 11.34 44,837 +0.27(+2.42%)
Mar 04, 2005 11.18 11.18 10.85 11.07 60,468 -0.11(-1.00%)
Mar 03, 2005 11.49 11.49 11.18 11.18 30,028 -0.31(-2.67%)
Mar 02, 2005 11.91 11.91 11.47 11.49 39,489 -0.31(-2.66%)
Mar 01, 2005 11.44 11.81 11.44 11.80 62,525 +0.35(+3.10%)
Feb 28, 2005 11.35 11.45 11.28 11.45 25,092 +0.15(+1.31%)
Feb 25, 2005 11.12 11.30 11.12 11.30 23,446 +0.26(+2.31%)
Feb 24, 2005 11.15 11.16 10.96 11.04 39,900 -0.14(-1.24%)
Feb 23, 2005 11.05 11.27 11.05 11.18 31,673 +0.10(+0.90%)
Feb 22, 2005 11.23 11.28 11.08 11.08 52,241 +0.00(+0.02%)
Feb 18, 2005 11.17 11.17 11.03 11.08 10,283 -0.09(-0.78%)
Feb 17, 2005 11.30 11.33 11.17 11.17 27,560 -0.12(-1.08%)
Feb 16, 2005 11.53 11.55 11.29 11.29 49,773 -0.24(-2.09%)
Feb 15, 2005 11.51 11.55 11.49 11.53 34,964 +0.04(+0.36%)
Feb 14, 2005 11.26 11.51 11.26 11.49 49,773 +0.26(+2.29%)
Feb 11, 2005 10.98 11.23 10.98 11.23 26,737 +0.29(+2.67%)
Feb 10, 2005 10.92 10.94 10.48 10.94 45,659 -0.02(-0.22%)
Feb 09, 2005 11.43 11.56 10.94 10.96 77,745 -0.40(-3.53%)
Feb 08, 2005 11.34 11.51 11.33 11.37 32,085 +0.02(+0.19%)
Feb 07, 2005 11.45 11.54 11.33 11.34 23,858 -0.08(-0.72%)
Feb 04, 2005 11.52 11.66 11.43 11.43 23,035 -0.13(-1.14%)
Feb 03, 2005 11.81 11.87 11.56 11.56 28,794 -0.25(-2.10%)
Feb 02, 2005 11.56 11.96 11.52 11.80 58,823 +0.26(+2.30%)
Feb 01, 2005 11.52 11.69 11.48 11.54 47,305 +0.11(+1.00%)
Jan 31, 2005 11.30 11.48 11.28 11.43 60,879 +0.21(+1.89%)
Jan 28, 2005 10.89 11.24 10.88 11.21 79,801 +0.35(+3.20%)
Jan 27, 2005 10.75 10.90 10.75 10.87 26,326 +0.16(+1.45%)
Jan 26, 2005 10.56 10.77 10.56 10.71 24,680 +0.16(+1.47%)
Jan 25, 2005 10.27 10.57 10.27 10.56 67,461 +0.22(+2.17%)
Jan 24, 2005 10.59 10.62 10.33 10.33 73,220 -0.26(-2.46%)
Jan 21, 2005 10.81 11.01 10.56 10.59 71,163 -0.18(-1.65%)
Jan 20, 2005 10.92 10.94 10.77 10.77 31,673 -0.17(-1.56%)
Jan 19, 2005 10.91 11.15 10.84 10.94 41,546 +0.09(+0.85%)
Jan 18, 2005 10.47 10.88 10.45 10.85 49,361 +0.38(+3.65%)
Jan 14, 2005 10.48 10.67 10.47 10.47 19,333 -0.02(-0.16%)
Jan 13, 2005 10.50 10.84 10.45 10.48 110,653 -0.02(-0.21%)
Jan 12, 2005 9.921 10.54 9.912 10.50 74,042 +0.54(+5.39%)
Jan 11, 2005 9.943 9.991 9.894 9.967 334,838 -0.01(-0.07%)
Jan 10, 2005 9.846 10.03 9.846 9.974 686,543 +0.13(+1.31%)
Jan 07, 2005 9.858 9.906 9.821 9.846 2,094,593 -0.06(-0.61%)
Jan 06, 2005 9.846 9.906 9.736 9.906 16,042 +0.04(+0.42%)
Jan 05, 2005 9.933 10.27 9.848 9.865 98,312 -0.02(-0.20%)
Jan 04, 2005 9.967 9.967 9.748 9.885 183,462 +0.09(+0.97%)
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.