Indicators

Kronos Worldwide Inc (NY: KRO )

12.18 -0.27 (-2.17%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.15	12.50	12.02	12.17	1,558,209	-0.01(-0.04%)
Apr 27, 2012	12.25	12.29	11.92	12.17	801,181	+0.01(+0.08%)
Apr 26, 2012	11.69	12.30	11.63	12.16	1,699,474	+0.48(+4.12%)
Apr 25, 2012	11.39	11.75	11.35	11.68	1,650,424	+0.43(+3.83%)
Apr 24, 2012	11.42	11.50	11.24	11.25	1,385,294	-0.18(-1.57%)
Apr 23, 2012	11.45	11.45	11.19	11.43	824,373	-0.26(-2.19%)
Apr 20, 2012	11.68	11.71	11.48	11.69	735,993	+0.12(+1.06%)
Apr 19, 2012	11.53	11.91	11.43	11.56	1,220,186	+0.07(+0.58%)
Apr 18, 2012	11.53	11.66	11.31	11.50	688,393	-0.16(-1.36%)
Apr 17, 2012	11.53	11.76	11.50	11.66	851,804	+0.22(+1.93%)
Apr 16, 2012	11.77	11.77	11.40	11.44	1,485,354	-0.25(-2.11%)
Apr 13, 2012	11.78	11.83	11.64	11.68	727,247	-0.16(-1.38%)
Apr 12, 2012	11.29	11.86	11.28	11.85	1,012,477	+0.62(+5.48%)
Apr 11, 2012	11.18	11.36	11.18	11.23	1,231,483	+0.19(+1.77%)
Apr 10, 2012	11.32	11.50	10.88	11.04	1,472,652	-0.33(-2.93%)
Apr 09, 2012	11.54	11.57	11.26	11.37	1,679,467	-0.48(-4.02%)
Apr 05, 2012	12.05	12.15	11.79	11.85	934,213	-0.22(-1.83%)
Apr 04, 2012	12.33	12.40	11.88	12.07	2,199,029	-0.37(-3.01%)
Apr 03, 2012	12.58	12.74	12.34	12.44	1,402,495	-0.13(-1.02%)

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.