Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.55 +0.11 (+0.82%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 18, 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, 2008 7.366 7.534 7.072 7.113 238,290 -0.25(-3.34%)
Apr 29, 2008 7.595 7.680 7.300 7.359 269,545 -0.28(-3.66%)
Apr 28, 2008 7.368 7.658 7.137 7.638 145,700 +0.27(+3.73%)
Apr 25, 2008 7.342 7.415 7.086 7.364 118,588 +0.10(+1.34%)
Apr 24, 2008 6.928 7.332 6.642 7.266 264,498 +0.45(+6.60%)
Apr 23, 2008 7.021 7.021 6.719 6.817 50,184 -0.22(-3.08%)
Apr 22, 2008 7.230 7.308 7.033 7.033 125,873 -0.22(-2.98%)
Apr 21, 2008 7.186 7.320 7.186 7.249 113,121 +0.08(+1.12%)
Apr 18, 2008 7.220 7.244 7.077 7.169 90,496 +0.06(+0.82%)
Apr 17, 2008 7.016 7.227 6.853 7.111 58,823 -0.06(-0.85%)
Apr 16, 2008 6.727 7.172 6.727 7.172 158,345 +0.43(+6.34%)
Apr 15, 2008 6.374 6.744 6.180 6.744 153,844 +0.46(+7.35%)
Apr 14, 2008 6.245 6.542 6.078 6.282 89,666 +0.02(+0.35%)
Apr 11, 2008 6.454 6.547 6.214 6.260 70,752 -0.26(-4.03%)
Apr 10, 2008 6.223 6.625 6.009 6.522 70,752 +0.32(+5.13%)
Apr 09, 2008 6.525 6.549 6.199 6.204 70,340 -0.34(-5.24%)
Apr 08, 2008 6.467 6.564 6.437 6.547 45,248 +0.11(+1.66%)
Apr 07, 2008 6.428 6.603 6.406 6.440 87,206 +0.10(+1.65%)
Apr 04, 2008 6.211 6.452 6.211 6.335 91,731 +0.06(+0.97%)
Apr 03, 2008 6.078 6.282 6.017 6.274 130,809 +0.09(+1.49%)
Apr 02, 2008 6.136 6.267 5.800 6.182 82,269 -0.00(-0.08%)
Apr 01, 2008 5.937 6.202 5.839 6.187 54,709 +0.32(+5.38%)
Mar 31, 2008 5.747 5.937 5.747 5.871 80,233 +0.07(+1.13%)
Mar 28, 2008 5.827 5.951 5.676 5.805 100,780 -0.03(-0.54%)
Mar 27, 2008 6.017 6.017 5.638 5.837 85,149 -0.14(-2.28%)
Mar 26, 2008 5.618 5.988 5.611 5.973 61,291 +0.33(+5.77%)
Mar 25, 2008 5.404 5.681 5.404 5.647 113,121 +0.12(+2.11%)
Mar 24, 2008 4.886 5.589 4.835 5.531 211,022 +0.70(+14.61%)
Mar 21, 2008 4.959 5.227 4.723 4.826 234,880 +0.00(+0.00%)
Mar 20, 2008 4.959 5.227 4.723 4.826 234,880 -0.28(-5.57%)
Mar 19, 2008 4.928 5.334 4.928 5.110 158,781 +0.02(+0.33%)
Mar 18, 2008 4.789 5.100 4.033 5.093 73,631 +0.36(+7.55%)
Mar 17, 2008 4.510 4.818 4.510 4.736 47,716 +0.22(+4.84%)
Mar 14, 2008 4.624 4.624 4.339 4.517 89,262 -0.07(-1.59%)
Mar 13, 2008 4.332 4.789 4.006 4.590 285,522 +0.06(+1.40%)
Mar 12, 2008 4.565 4.614 4.458 4.527 38,666 -0.09(-2.00%)
Mar 11, 2008 4.417 4.660 4.330 4.619 109,830 +0.25(+5.61%)
Mar 10, 2008 4.558 4.558 4.337 4.373 46,071 -0.02(-0.55%)
Mar 07, 2008 4.361 4.551 4.203 4.398 103,248 +0.07(+1.57%)
Mar 06, 2008 4.539 4.631 4.313 4.330 46,071 -0.22(-4.76%)
Mar 05, 2008 4.364 4.728 4.364 4.546 72,808 +0.18(+4.13%)
Mar 04, 2008 4.330 4.371 4.133 4.366 60,468 +0.07(+1.58%)
Mar 03, 2008 4.767 4.767 4.269 4.298 116,412 -0.20(-4.43%)
Feb 29, 2008 5.319 5.331 4.480 4.497 141,504 -0.82(-15.37%)
Feb 28, 2008 5.348 5.348 5.127 5.314 81,858 -0.07(-1.31%)
Feb 27, 2008 5.346 5.460 5.249 5.385 48,127 +0.04(+0.73%)
Feb 26, 2008 5.445 5.467 5.287 5.346 48,539 -0.02(-0.41%)
Feb 25, 2008 5.112 5.404 5.010 5.368 44,014 +0.25(+4.79%)
Feb 22, 2008 5.256 5.322 5.049 5.122 39,489 -0.14(-2.59%)
Feb 21, 2008 5.514 5.514 5.178 5.258 87,206 -0.23(-4.12%)
Feb 20, 2008 5.292 5.484 5.292 5.484 56,766 +0.17(+3.11%)
Feb 19, 2008 5.227 5.506 5.219 5.319 162,483 +0.24(+4.64%)
Feb 18, 2008 5.003 5.297 5.003 5.083 0 +0.00(+0.00%)
Feb 15, 2008 5.003 5.297 5.003 5.083 99,546 +0.09(+1.90%)
Feb 14, 2008 4.996 5.300 4.672 4.988 83,915 -0.06(-1.20%)
Feb 13, 2008 4.923 5.095 4.862 5.049 55,120 +0.23(+4.69%)
Feb 12, 2008 4.901 4.979 4.823 4.823 48,127 -0.06(-1.29%)
Feb 11, 2008 4.896 4.930 4.745 4.886 64,006 +0.05(+0.95%)
Feb 08, 2008 4.976 5.044 4.767 4.840 39,078 -0.15(-2.97%)
Feb 07, 2008 4.847 5.125 4.846 4.988 50,184 +0.13(+2.65%)
Feb 06, 2008 5.059 5.275 4.860 4.860 65,815 -0.15(-2.96%)
Feb 05, 2008 5.054 5.304 4.998 5.008 84,865 -0.16(-3.10%)
Feb 04, 2008 4.923 5.168 4.787 5.168 156,724 +0.18(+3.51%)
Feb 01, 2008 4.821 5.008 4.745 4.993 56,354 +0.26(+5.55%)
Jan 31, 2008 4.597 4.862 4.597 4.731 48,539 +0.12(+2.69%)
Jan 30, 2008 4.753 5.027 4.607 4.607 96,255 -0.11(-2.27%)
Jan 29, 2008 4.813 4.862 4.621 4.714 110,159 +0.04(+0.81%)
Jan 28, 2008 4.390 4.813 4.390 4.676 146,029 +0.29(+6.51%)
Jan 25, 2008 4.582 4.680 4.159 4.390 102,837 -0.14(-3.06%)
Jan 24, 2008 4.451 4.602 4.381 4.529 80,213 +0.08(+1.75%)
Jan 23, 2008 4.079 4.614 4.079 4.451 122,993 +0.28(+6.76%)
Jan 22, 2008 3.950 4.466 3.775 4.169 111,475 +0.11(+2.69%)
Jan 21, 2008 4.135 4.135 3.805 4.060 0 +0.00(+0.00%)
Jan 18, 2008 4.135 4.135 3.805 4.060 159,192 -0.11(-2.57%)
Jan 17, 2008 4.449 4.449 4.138 4.167 172,766 -0.26(-5.88%)
Jan 16, 2008 4.152 4.551 4.150 4.427 259,561 +0.28(+6.80%)
Jan 15, 2008 4.074 4.145 4.033 4.145 165,774 +0.07(+1.79%)
Jan 14, 2008 4.026 4.121 3.919 4.072 121,348 +0.08(+1.89%)
Jan 11, 2008 4.048 4.113 3.967 3.997 81,035 +0.00(+0.00%)
Jan 10, 2008 3.819 4.096 3.819 3.997 88,234 +0.17(+4.45%)
Jan 09, 2008 3.868 3.997 3.719 3.826 111,475 -0.03(-0.88%)
Jan 08, 2008 3.984 3.984 3.746 3.860 160,837 -0.04(-1.00%)
Jan 07, 2008 3.980 3.980 3.715 3.899 61,291 +0.00(+0.13%)
Jan 04, 2008 4.181 4.184 3.829 3.894 138,624 -0.38(-8.93%)
Jan 03, 2008 4.228 4.417 4.198 4.276 97,489 +0.10(+2.45%)
Jan 02, 2008 4.247 4.291 4.072 4.174 85,972 -0.07(-1.60%)
Jan 01, 2008 4.424 4.424 4.189 4.242 0 +0.00(+0.00%)
Dec 31, 2007 4.424 4.424 4.189 4.242 63,347 -0.18(-4.17%)
Dec 28, 2007 4.619 4.663 4.386 4.427 98,312 -0.18(-3.85%)
Dec 27, 2007 4.772 4.843 4.604 4.604 136,568 -0.10(-2.12%)
Dec 26, 2007 4.714 4.794 4.692 4.704 62,113 -0.08(-1.68%)
Dec 24, 2007 4.471 4.796 4.437 4.784 110,653 +0.39(+8.91%)
Dec 21, 2007 4.055 4.420 4.026 4.393 321,675 +0.43(+10.86%)
Dec 20, 2007 4.011 4.038 3.856 3.963 71,163 -0.00(-0.12%)
Dec 19, 2007 4.113 4.138 3.916 3.967 41,546 -0.10(-2.51%)
Dec 18, 2007 3.987 4.096 3.892 4.070 76,511 +0.19(+4.89%)
Dec 17, 2007 3.868 3.943 3.771 3.880 206,497 +0.01(+0.31%)
Dec 14, 2007 4.053 4.111 3.812 3.868 156,724 -0.26(-6.41%)
Dec 13, 2007 3.907 4.133 3.710 4.133 69,518 +0.23(+5.79%)
Dec 12, 2007 4.018 4.133 3.768 3.907 149,731 -0.03(-0.80%)
Dec 11, 2007 4.546 4.580 3.899 3.938 171,532 -0.56(-12.39%)
Dec 10, 2007 4.084 4.522 4.084 4.495 141,915 +0.37(+8.96%)
Dec 07, 2007 4.009 4.186 3.873 4.125 97,901 +0.13(+3.29%)
Dec 06, 2007 3.919 4.050 3.919 3.994 69,929 +0.06(+1.61%)
Dec 05, 2007 3.768 3.950 3.768 3.931 80,213 +0.08(+2.02%)
Dec 04, 2007 3.929 3.960 3.768 3.853 81,035 -0.16(-3.94%)
Dec 03, 2007 3.980 4.065 3.936 4.011 55,532 -0.03(-0.72%)
Nov 30, 2007 4.228 4.228 4.026 4.040 34,142 -0.04(-0.89%)
Nov 29, 2007 3.987 4.235 3.987 4.077 37,021 +0.03(+0.78%)
Nov 28, 2007 3.955 4.070 3.875 4.045 79,801 +0.14(+3.61%)
Nov 27, 2007 3.931 3.994 3.771 3.904 154,428 -0.08(-2.07%)
Nov 26, 2007 3.982 4.121 3.958 3.987 67,050 +0.00(+0.12%)
Nov 23, 2007 3.938 3.987 3.938 3.982 12,340 +0.09(+2.18%)
Nov 21, 2007 3.826 4.070 3.802 3.897 93,787 +0.03(+0.82%)
Nov 20, 2007 3.773 3.865 3.651 3.865 180,804 +0.05(+1.21%)
Nov 19, 2007 3.989 4.033 3.749 3.819 94,783 -0.27(-6.60%)
Nov 16, 2007 4.189 4.335 4.089 4.089 88,851 -0.09(-2.21%)
Nov 15, 2007 4.167 4.220 4.053 4.181 63,759 +0.00(+0.06%)
Nov 14, 2007 4.373 4.451 4.157 4.179 103,660 -0.18(-4.18%)
Nov 13, 2007 4.264 4.395 4.194 4.361 214,724 +0.17(+4.12%)
Nov 12, 2007 4.159 4.313 3.892 4.189 78,156 +0.02(+0.47%)
Nov 09, 2007 4.106 4.320 4.026 4.169 99,135 +0.02(+0.41%)
Nov 08, 2007 4.133 4.274 4.035 4.152 172,355 +0.02(+0.47%)
Nov 07, 2007 4.121 4.179 3.710 4.133 322,087 -0.09(-2.07%)
Nov 06, 2007 4.429 4.429 4.057 4.220 175,235 -0.10(-2.42%)
Nov 05, 2007 4.133 4.529 4.133 4.325 101,607 -0.06(-1.44%)
Nov 02, 2007 4.507 4.507 4.254 4.388 116,000 -0.09(-1.90%)
Nov 01, 2007 4.565 4.787 4.335 4.473 164,539 -0.09(-2.02%)
Oct 31, 2007 4.536 4.619 4.378 4.565 114,766 +0.07(+1.46%)
Oct 30, 2007 4.463 4.619 4.198 4.500 127,518 +0.07(+1.65%)
Oct 29, 2007 3.841 4.490 3.841 4.427 424,513 +0.66(+17.48%)
Oct 26, 2007 3.775 3.780 3.537 3.768 222,540 -0.02(-0.64%)
Oct 25, 2007 4.060 4.060 3.790 3.792 146,440 -0.24(-5.97%)
Oct 24, 2007 4.249 4.249 3.960 4.033 173,178 -0.24(-5.63%)
Oct 23, 2007 4.257 4.298 4.164 4.274 197,447 +0.06(+1.44%)
Oct 22, 2007 4.174 4.315 4.108 4.213 86,383 -0.03(-0.63%)
Oct 19, 2007 4.390 4.390 4.201 4.240 158,369 -0.16(-3.59%)
Oct 18, 2007 4.458 4.466 4.257 4.398 139,036 -0.08(-1.74%)
Oct 17, 2007 4.546 4.546 4.359 4.476 111,475 +0.01(+0.16%)
Oct 16, 2007 4.536 4.617 4.468 4.468 105,716 -0.06(-1.39%)
Oct 15, 2007 4.826 4.886 4.449 4.531 267,377 -0.35(-7.08%)
Oct 12, 2007 4.830 4.913 4.638 4.877 172,766 +0.06(+1.21%)
Oct 11, 2007 5.064 5.127 4.745 4.818 106,128 -0.21(-4.16%)
Oct 10, 2007 5.078 5.110 4.923 5.027 76,922 -0.06(-1.15%)
Oct 09, 2007 5.044 5.176 4.979 5.086 155,901 +0.05(+1.01%)
Oct 08, 2007 5.200 5.229 4.979 5.035 126,284 -0.24(-4.47%)
Oct 05, 2007 5.071 5.399 5.048 5.270 65,815 +0.29(+5.76%)
Oct 04, 2007 5.307 5.404 4.813 4.984 173,589 -0.31(-5.92%)
Oct 03, 2007 5.178 5.297 5.057 5.297 103,248 +0.08(+1.49%)
Oct 02, 2007 5.232 5.324 5.054 5.219 185,930 +0.03(+0.61%)
Oct 01, 2007 4.643 5.193 4.643 5.188 317,562 +0.60(+13.03%)
Sep 28, 2007 4.738 4.793 4.590 4.590 185,930 -0.12(-2.58%)
Sep 27, 2007 4.748 4.923 4.585 4.711 193,745 -0.02(-0.51%)
Sep 26, 2007 4.801 4.901 4.619 4.736 271,902 +0.01(+0.26%)
Sep 25, 2007 4.726 4.865 4.602 4.723 253,391 -0.00(-0.05%)
Sep 24, 2007 4.928 5.008 4.726 4.726 210,611 -0.20(-4.05%)
Sep 21, 2007 5.195 5.246 4.830 4.925 310,569 -0.22(-4.30%)
Sep 20, 2007 5.105 5.227 4.826 5.146 314,271 +0.09(+1.68%)
Sep 19, 2007 4.843 5.222 4.843 5.061 188,398 +0.28(+5.90%)
Sep 18, 2007 4.590 4.872 4.497 4.779 81,035 +0.22(+4.91%)
Sep 17, 2007 4.548 4.636 4.352 4.556 211,433 +0.04(+0.81%)
Sep 14, 2007 4.612 4.653 4.386 4.519 188,809 -0.15(-3.28%)
Sep 13, 2007 4.497 4.689 4.395 4.672 270,668 +0.21(+4.74%)
Sep 12, 2007 4.497 4.619 4.354 4.461 65,404 -0.04(-0.86%)
Sep 11, 2007 4.490 4.699 4.417 4.500 116,000 +0.03(+0.60%)
Sep 10, 2007 4.709 4.728 4.315 4.473 256,271 -0.22(-4.61%)
Sep 07, 2007 4.740 4.789 4.663 4.689 104,482 -0.10(-2.08%)
Sep 06, 2007 4.806 4.937 4.643 4.789 181,816 -0.01(-0.20%)
Sep 05, 2007 5.076 5.076 4.675 4.799 287,533 -0.34(-6.58%)
Sep 04, 2007 4.969 5.207 4.903 5.137 150,965 +0.16(+3.12%)
Aug 31, 2007 5.032 5.032 4.709 4.981 68,284 +0.04(+0.79%)
Aug 30, 2007 4.755 5.095 4.755 4.942 127,929 +0.14(+2.88%)
Aug 29, 2007 4.845 4.850 4.680 4.804 57,177 +0.01(+0.30%)
Aug 28, 2007 5.215 5.249 4.755 4.789 193,334 -0.46(-8.80%)
Aug 27, 2007 5.215 5.348 5.110 5.251 135,745 -0.04(-0.74%)
Aug 24, 2007 5.069 5.309 5.001 5.290 97,901 +0.18(+3.57%)
Aug 23, 2007 5.635 5.635 4.903 5.108 187,986 -0.49(-8.81%)
Aug 22, 2007 5.652 5.652 5.348 5.601 70,340 +0.16(+3.00%)
Aug 21, 2007 5.312 5.574 5.312 5.438 64,581 +0.07(+1.22%)
Aug 20, 2007 5.224 5.385 5.113 5.373 81,858 +0.15(+2.85%)
Aug 17, 2007 5.531 5.531 4.903 5.224 272,313 +0.12(+2.32%)
Aug 16, 2007 4.874 5.348 4.626 5.105 272,725 +0.15(+2.94%)
Aug 15, 2007 5.312 5.312 4.874 4.959 150,142 -0.32(-6.03%)
Aug 14, 2007 5.555 5.730 5.171 5.278 210,611 -0.26(-4.78%)
Aug 13, 2007 6.882 6.882 5.543 5.543 365,690 -1.36(-19.69%)
Aug 10, 2007 7.067 7.288 6.809 6.902 362,399 -0.14(-2.00%)
Aug 09, 2007 6.646 7.402 6.576 7.043 231,178 +0.35(+5.31%)
Aug 08, 2007 5.764 7.463 5.764 6.688 426,569 +1.00(+17.56%)
Aug 07, 2007 5.416 5.876 5.373 5.689 393,250 +0.25(+4.51%)
Aug 06, 2007 5.356 5.504 5.163 5.443 163,717 -0.06(-1.10%)
Aug 03, 2007 5.472 5.638 5.472 5.504 222,128 -0.07(-1.22%)
Aug 02, 2007 5.531 5.895 5.414 5.572 172,355 +0.04(+0.75%)
Aug 01, 2007 5.681 5.788 5.351 5.531 146,851 -0.16(-2.74%)
Jul 31, 2007 5.669 5.808 5.655 5.686 48,950 +0.06(+1.08%)
Jul 30, 2007 5.674 5.740 5.448 5.625 94,199 -0.12(-2.12%)
Jul 27, 2007 5.980 6.007 5.715 5.747 95,021 -0.16(-2.64%)
Jul 26, 2007 6.058 6.136 5.757 5.903 97,078 -0.29(-4.75%)
Jul 25, 2007 6.274 6.284 5.973 6.197 358,285 -0.01(-0.12%)
Jul 24, 2007 6.459 6.518 6.146 6.204 289,590 -0.36(-5.55%)
Jul 23, 2007 6.571 6.724 6.384 6.569 248,455 +0.05(+0.75%)
Jul 20, 2007 6.753 6.783 6.493 6.520 124,639 -0.25(-3.63%)
Jul 19, 2007 6.642 6.868 6.627 6.766 420,399 +0.19(+2.85%)
Jul 18, 2007 6.680 6.697 6.457 6.578 116,412 -0.10(-1.53%)
Jul 17, 2007 6.785 6.800 6.583 6.680 316,328 -0.01(-0.22%)
Jul 16, 2007 6.471 6.802 6.471 6.695 103,660 +0.22(+3.34%)
Jul 13, 2007 6.333 6.604 6.333 6.479 241,462 +0.11(+1.68%)
Jul 12, 2007 6.418 6.464 6.243 6.372 243,930 +0.00(+0.04%)
Jul 11, 2007 6.573 6.775 6.233 6.369 92,965 -0.12(-1.87%)
Jul 10, 2007 6.510 6.766 6.491 6.491 204,029 -0.09(-1.40%)
Jul 09, 2007 6.415 6.749 6.415 6.583 119,702 +0.17(+2.61%)
Jul 06, 2007 6.389 6.520 6.192 6.415 355,406 -0.00(-0.04%)
Jul 05, 2007 6.442 6.484 6.323 6.418 47,716 -0.04(-0.68%)
Jul 03, 2007 6.627 6.627 6.425 6.462 39,489 -0.09(-1.37%)
Jul 02, 2007 6.243 6.615 6.231 6.552 146,851 +0.41(+6.73%)
Jun 29, 2007 6.219 6.525 6.099 6.138 85,560 -0.05(-0.82%)
Jun 28, 2007 6.231 6.338 6.185 6.189 34,142 -0.04(-0.66%)
Jun 27, 2007 6.109 6.313 6.013 6.231 140,270 +0.09(+1.38%)
Jun 26, 2007 6.248 6.287 6.078 6.146 106,128 -0.16(-2.58%)
Jun 25, 2007 6.413 6.622 6.260 6.309 305,221 -0.10(-1.59%)
Jun 22, 2007 6.807 6.858 6.411 6.411 181,816 -0.35(-5.25%)
Jun 21, 2007 6.734 6.897 6.734 6.766 66,227 +0.01(+0.18%)
Jun 20, 2007 6.992 6.992 6.697 6.753 222,128 -0.21(-2.97%)
Jun 19, 2007 6.904 6.987 6.843 6.960 59,645 +0.04(+0.53%)
Jun 18, 2007 6.855 6.955 6.841 6.924 74,865 +0.01(+0.18%)
Jun 15, 2007 7.113 7.113 6.751 6.911 248,455 -0.08(-1.15%)
Jun 14, 2007 6.948 7.011 6.719 6.992 155,078 +0.09(+1.34%)
Jun 13, 2007 6.685 7.004 6.685 6.899 116,412 +0.12(+1.79%)
Jun 12, 2007 6.962 7.001 6.702 6.778 146,851 -0.23(-3.33%)
Jun 11, 2007 6.972 7.135 6.868 7.011 125,050 +0.03(+0.45%)
Jun 08, 2007 6.797 7.203 6.797 6.979 128,341 +0.19(+2.79%)
Jun 07, 2007 7.232 7.342 6.773 6.790 251,746 -0.50(-6.87%)
Jun 06, 2007 7.390 7.529 7.288 7.291 116,412 -0.17(-2.22%)
Jun 05, 2007 7.342 7.718 7.337 7.456 199,504 +0.07(+0.99%)
Jun 04, 2007 7.441 7.473 7.305 7.383 98,723 -0.09(-1.24%)
Jun 01, 2007 7.653 7.661 7.378 7.475 109,007 -0.14(-1.79%)
May 31, 2007 7.390 7.709 7.359 7.612 74,865 +0.22(+2.99%)
May 30, 2007 7.366 7.475 7.337 7.390 106,128 -0.04(-0.49%)
May 29, 2007 7.483 7.488 7.383 7.427 52,241 -0.01(-0.10%)
May 25, 2007 7.427 7.529 7.395 7.434 19,333 +0.05(+0.72%)
May 24, 2007 7.441 7.480 7.298 7.381 79,390 -0.06(-0.82%)
May 23, 2007 7.706 7.711 7.368 7.441 153,433 -0.33(-4.19%)
May 22, 2007 7.390 7.901 7.293 7.767 247,221 +0.32(+4.31%)
May 21, 2007 7.398 7.446 7.184 7.446 201,150 +0.11(+1.49%)
May 18, 2007 7.351 7.648 7.337 7.337 180,171 -0.01(-0.20%)
May 17, 2007 7.745 7.745 7.349 7.351 219,660 -0.43(-5.47%)
May 16, 2007 7.556 7.779 7.466 7.777 56,766 +0.26(+3.46%)
May 15, 2007 7.633 7.842 7.473 7.517 107,362 -0.18(-2.34%)
May 14, 2007 7.864 7.886 7.631 7.697 104,482 -0.06(-0.75%)
May 11, 2007 7.794 7.799 7.721 7.755 43,191 +0.03(+0.38%)
May 10, 2007 7.996 7.996 7.682 7.726 98,723 -0.27(-3.40%)
May 09, 2007 7.896 8.095 7.784 7.998 95,433 +0.07(+0.86%)
May 08, 2007 7.903 7.937 7.677 7.930 78,979 +0.03(+0.34%)
May 07, 2007 7.962 8.093 7.886 7.903 135,334 -0.25(-3.01%)
May 04, 2007 8.151 8.151 7.911 8.149 184,696 -0.00(-0.06%)
May 03, 2007 8.190 8.346 8.139 8.154 176,469 -0.04(-0.45%)
May 02, 2007 7.733 8.190 7.697 8.190 203,618 +0.48(+6.21%)
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.