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

Kronos Worldwide Inc (NY: KRO )

12.72 -0.35 (-2.68%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 23, 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 (%)
Jan 31, 2017 8.717 9.007 8.623 8.892 768,391 +0.08(+0.92%)
Jan 30, 2017 8.879 8.913 8.462 8.812 437,230 -0.08(-0.91%)
Jan 27, 2017 8.886 8.993 8.724 8.892 490,313 +0.13(+1.46%)
Jan 26, 2017 8.839 8.980 8.664 8.765 350,241 -0.09(-1.06%)
Jan 25, 2017 8.872 8.953 8.751 8.859 359,372 +0.00(+0.00%)
Jan 24, 2017 8.482 8.980 8.475 8.859 653,376 +0.44(+5.19%)
Jan 23, 2017 8.368 8.496 8.146 8.422 466,247 +0.11(+1.29%)
Jan 20, 2017 8.327 8.521 8.274 8.314 426,953 +0.04(+0.49%)
Jan 19, 2017 8.509 8.556 8.226 8.274 353,468 -0.26(-3.07%)
Jan 18, 2017 8.475 8.684 8.307 8.536 387,297 +0.05(+0.55%)
Jan 17, 2017 8.731 8.798 8.462 8.489 286,170 -0.24(-2.77%)
Jan 13, 2017 8.731 8.731 8.731 0 -0.05(-0.54%)
Jan 12, 2017 8.785 8.791 8.531 8.778 918,883 +0.03(+0.38%)
Jan 11, 2017 8.865 8.953 8.650 8.744 398,141 +0.00(+0.00%)
Jan 10, 2017 8.711 8.808 8.596 8.744 413,703 +0.20(+2.36%)
Jan 09, 2017 8.892 8.892 8.536 8.543 526,492 -0.37(-4.15%)
Jan 06, 2017 8.509 9.013 8.361 8.913 1,332,352 +0.48(+5.66%)
Jan 05, 2017 8.744 8.832 8.354 8.435 423,020 -0.24(-2.79%)
Jan 04, 2017 8.233 8.738 8.213 8.677 626,170 +0.54(+6.70%)
Jan 03, 2017 8.186 8.287 8.078 8.132 374,842 +0.10(+1.26%)
Dec 30, 2016 8.031 8.031 8.031 0 -0.22(-2.69%)
Dec 29, 2016 8.280 8.489 8.193 8.253 395,313 -0.03(-0.41%)
Dec 28, 2016 8.348 8.442 8.267 8.287 488,538 +0.00(+0.00%)
Dec 27, 2016 8.166 8.300 8.166 8.287 351,436 +0.16(+1.99%)
Dec 23, 2016 8.126 8.126 8.126 0 +0.15(+1.86%)
Dec 22, 2016 8.206 8.253 7.951 7.978 493,255 -0.24(-2.87%)
Dec 21, 2016 8.354 8.442 8.213 8.213 637,242 -0.13(-1.61%)
Dec 20, 2016 8.099 8.522 8.045 8.348 910,011 +0.30(+3.68%)
Dec 19, 2016 7.635 8.099 7.480 8.052 969,601 +0.44(+5.84%)
Dec 16, 2016 7.749 7.856 7.527 7.608 3,298,351 -0.11(-1.39%)
Dec 15, 2016 7.729 7.870 7.697 7.715 582,818 -0.01(-0.17%)
Dec 14, 2016 7.870 7.971 7.688 7.729 663,569 -0.20(-2.46%)
Dec 13, 2016 8.085 8.159 7.883 7.924 573,617 -0.11(-1.42%)
Dec 12, 2016 8.334 8.401 8.011 8.038 681,559 -0.23(-2.77%)
Dec 09, 2016 8.395 8.475 8.220 8.267 625,501 -0.07(-0.89%)
Dec 08, 2016 8.126 8.448 8.011 8.341 844,794 +0.25(+3.08%)
Dec 07, 2016 8.240 8.341 7.951 8.092 881,961 -0.09(-1.15%)
Dec 06, 2016 8.240 8.300 7.964 8.186 785,978 -0.05(-0.65%)
Dec 05, 2016 7.991 8.314 7.964 8.240 772,139 +0.32(+4.08%)
Dec 02, 2016 7.964 8.072 7.833 7.917 569,032 -0.17(-2.08%)
Dec 01, 2016 8.338 8.424 8.039 8.085 595,368 -0.21(-2.48%)
Nov 30, 2016 8.251 8.397 8.191 8.291 737,711 +0.17(+2.04%)
Nov 29, 2016 8.105 8.205 8.032 8.125 464,951 -0.05(-0.65%)
Nov 28, 2016 8.251 8.331 7.986 8.178 794,887 -0.03(-0.40%)
Nov 25, 2016 8.271 8.318 8.172 8.211 129,104 -0.05(-0.64%)
Nov 23, 2016 8.265 8.265 8.265 0 +0.17(+2.05%)
Nov 22, 2016 8.165 8.278 7.969 8.098 611,653 +0.09(+1.16%)
Nov 21, 2016 7.972 8.175 7.912 8.005 668,409 +0.12(+1.52%)
Nov 18, 2016 7.780 7.959 7.733 7.886 532,193 +0.12(+1.54%)
Nov 17, 2016 7.839 7.839 7.594 7.766 583,779 -0.02(-0.26%)
Nov 16, 2016 7.667 7.814 7.494 7.786 488,978 -0.04(-0.51%)
Nov 15, 2016 7.687 7.972 7.394 7.826 1,020,001 +0.22(+2.88%)
Nov 14, 2016 7.142 7.640 7.055 7.607 1,035,509 +0.58(+8.33%)
Nov 11, 2016 6.783 7.068 6.657 7.022 1,011,099 +0.24(+3.53%)
Nov 10, 2016 6.411 6.962 6.411 6.783 1,549,575 +0.43(+6.80%)
Nov 09, 2016 5.946 6.384 5.850 6.351 951,621 +0.26(+4.25%)
Nov 08, 2016 5.534 6.285 5.521 6.092 1,301,405 +0.77(+14.48%)
Nov 07, 2016 5.288 5.414 5.189 5.321 503,482 +0.23(+4.57%)
Nov 04, 2016 4.956 5.169 4.890 5.089 300,155 +0.13(+2.68%)
Nov 03, 2016 4.890 5.042 4.883 4.956 294,469 +0.09(+1.91%)
Nov 02, 2016 4.983 5.023 4.830 4.863 409,561 -0.15(-3.05%)
Nov 01, 2016 5.155 5.182 4.943 5.016 262,707 -0.09(-1.82%)
Oct 31, 2016 5.202 5.222 5.082 5.109 208,341 -0.10(-1.91%)
Oct 28, 2016 5.135 5.341 5.109 5.209 321,394 +0.09(+1.82%)
Oct 27, 2016 5.262 5.262 5.096 5.116 334,425 -0.11(-2.04%)
Oct 26, 2016 5.248 5.355 5.129 5.222 289,765 -0.01(-0.25%)
Oct 25, 2016 5.288 5.315 5.162 5.235 446,144 -0.03(-0.50%)
Oct 24, 2016 5.375 5.375 5.175 5.262 324,858 -0.03(-0.63%)
Oct 21, 2016 5.202 5.355 5.202 5.295 253,390 +0.01(+0.13%)
Oct 20, 2016 5.155 5.341 5.116 5.288 340,047 +0.12(+2.31%)
Oct 19, 2016 5.129 5.295 5.122 5.169 321,371 +0.05(+1.04%)
Oct 18, 2016 5.155 5.189 5.096 5.116 199,294 +0.09(+1.72%)
Oct 17, 2016 4.949 5.116 4.949 5.029 245,731 +0.04(+0.80%)
Oct 14, 2016 5.003 5.069 4.943 4.989 322,132 +0.01(+0.13%)
Oct 13, 2016 4.989 5.129 4.837 4.983 388,011 -0.11(-2.22%)
Oct 12, 2016 5.109 5.169 5.049 5.096 230,861 -0.02(-0.39%)
Oct 11, 2016 5.182 5.222 5.069 5.116 451,144 -0.11(-2.16%)
Oct 10, 2016 5.182 5.335 5.175 5.228 607,872 +0.12(+2.34%)
Oct 07, 2016 5.361 5.368 5.082 5.109 656,734 -0.24(-4.47%)
Oct 06, 2016 5.328 5.421 5.282 5.348 405,450 -0.03(-0.49%)
Oct 05, 2016 5.341 5.408 5.182 5.375 859,269 +0.07(+1.38%)
Oct 04, 2016 5.594 5.614 5.295 5.302 505,029 -0.28(-5.00%)
Oct 03, 2016 5.561 5.690 5.514 5.581 516,386 +0.07(+1.33%)
Sep 30, 2016 5.481 5.581 5.388 5.508 472,946 +0.06(+1.10%)
Sep 29, 2016 5.607 5.620 5.441 5.448 345,919 -0.14(-2.50%)
Sep 28, 2016 5.481 5.614 5.355 5.587 430,083 +0.17(+3.06%)
Sep 27, 2016 5.315 5.434 5.275 5.421 284,244 +0.07(+1.24%)
Sep 26, 2016 5.408 5.461 5.341 5.355 335,349 -0.04(-0.74%)
Sep 23, 2016 5.408 5.468 5.371 5.395 228,155 -0.03(-0.61%)
Sep 22, 2016 5.527 5.547 5.388 5.428 252,133 -0.01(-0.24%)
Sep 21, 2016 5.348 5.454 5.282 5.441 319,705 +0.19(+3.54%)
Sep 20, 2016 5.441 5.441 5.248 5.255 254,364 -0.18(-3.30%)
Sep 19, 2016 5.534 5.594 5.414 5.434 464,900 -0.05(-0.85%)
Sep 16, 2016 5.335 5.534 5.315 5.481 610,110 +0.07(+1.23%)
Sep 15, 2016 5.282 5.460 5.255 5.414 353,106 +0.09(+1.75%)
Sep 14, 2016 5.235 5.395 5.169 5.321 490,027 +0.11(+2.17%)
Sep 13, 2016 5.288 5.408 5.116 5.209 698,155 -0.25(-4.62%)
Sep 12, 2016 5.255 5.527 5.255 5.461 580,582 +0.09(+1.73%)
Sep 09, 2016 5.647 5.720 5.302 5.368 978,410 -0.35(-6.16%)
Sep 08, 2016 5.793 5.826 5.620 5.720 515,515 -0.06(-1.03%)
Sep 07, 2016 5.667 5.787 5.561 5.780 799,027 +0.00(+0.00%)
Sep 06, 2016 5.926 5.926 5.627 5.780 931,553 -0.10(-1.69%)
Sep 02, 2016 5.787 5.880 5.880 5.880 780,456 +0.11(+1.96%)
Sep 01, 2016 5.800 5.826 5.647 5.767 845,853 -0.04(-0.69%)
Aug 31, 2016 5.852 5.859 5.532 5.806 1,237,504 -0.06(-1.00%)
Aug 30, 2016 5.878 6.015 5.787 5.865 814,831 -0.02(-0.33%)
Aug 29, 2016 5.604 5.950 5.591 5.885 1,059,124 +0.33(+6.00%)
Aug 26, 2016 5.611 5.663 5.441 5.552 785,142 -0.05(-0.93%)
Aug 25, 2016 5.297 5.695 5.277 5.604 1,333,473 +0.35(+6.72%)
Aug 24, 2016 5.245 5.379 5.225 5.251 494,200 +0.01(+0.12%)
Aug 23, 2016 5.290 5.369 5.192 5.245 558,151 +0.03(+0.63%)
Aug 22, 2016 5.088 5.245 5.029 5.212 422,748 +0.07(+1.27%)
Aug 19, 2016 4.899 5.179 4.833 5.147 566,289 +0.21(+4.23%)
Aug 18, 2016 4.912 5.029 4.833 4.938 1,017,370 +0.04(+0.80%)
Aug 17, 2016 4.833 4.951 4.729 4.899 592,353 +0.05(+0.94%)
Aug 16, 2016 4.631 4.951 4.598 4.853 767,977 +0.24(+5.09%)
Aug 15, 2016 4.415 4.637 4.415 4.618 587,056 +0.21(+4.74%)
Aug 12, 2016 4.546 4.608 4.347 4.409 526,474 -0.14(-3.16%)
Aug 11, 2016 4.441 4.618 4.415 4.552 821,083 +0.14(+3.11%)
Aug 10, 2016 4.441 4.507 4.298 4.415 470,013 -0.01(-0.15%)
Aug 09, 2016 4.298 4.474 4.246 4.422 1,114,859 +0.12(+2.73%)
Aug 08, 2016 3.782 4.324 3.782 4.304 1,238,014 +0.48(+12.46%)
Aug 05, 2016 3.834 3.905 3.788 3.827 335,028 +0.00(+0.00%)
Aug 04, 2016 3.710 3.854 3.677 3.827 439,200 +0.12(+3.35%)
Aug 03, 2016 3.579 3.743 3.560 3.703 275,419 +0.11(+3.09%)
Aug 02, 2016 3.586 3.669 3.586 3.592 240,203 -0.01(-0.36%)
Aug 01, 2016 3.690 3.723 3.583 3.605 351,627 -0.08(-2.30%)
Jul 29, 2016 3.710 3.716 3.631 3.690 352,428 -0.04(-1.05%)
Jul 28, 2016 3.729 3.775 3.690 3.729 200,379 -0.05(-1.21%)
Jul 27, 2016 3.716 3.834 3.710 3.775 223,715 +0.03(+0.70%)
Jul 26, 2016 3.566 3.775 3.566 3.749 406,785 +0.16(+4.36%)
Jul 25, 2016 3.684 3.700 3.527 3.592 614,615 -0.13(-3.51%)
Jul 22, 2016 3.795 3.834 3.677 3.723 352,632 -0.10(-2.56%)
Jul 21, 2016 3.795 3.893 3.778 3.821 359,267 +0.05(+1.21%)
Jul 20, 2016 3.658 3.788 3.631 3.775 593,714 +0.07(+1.94%)
Jul 19, 2016 3.919 3.932 3.697 3.703 550,295 -0.27(-6.90%)
Jul 18, 2016 3.847 3.984 3.821 3.978 554,437 +0.07(+1.84%)
Jul 15, 2016 3.827 3.912 3.762 3.906 330,969 +0.09(+2.40%)
Jul 14, 2016 3.808 3.886 3.782 3.814 474,600 -0.01(-0.17%)
Jul 13, 2016 3.775 3.847 3.710 3.821 473,248 +0.05(+1.21%)
Jul 12, 2016 3.592 3.854 3.592 3.775 843,914 +0.23(+6.45%)
Jul 11, 2016 3.449 3.579 3.436 3.547 288,667 +0.11(+3.23%)
Jul 08, 2016 3.233 3.442 3.194 3.436 542,896 +0.24(+7.57%)
Jul 07, 2016 3.181 3.364 3.174 3.194 863,745 +0.05(+1.45%)
Jul 06, 2016 3.174 3.194 3.070 3.148 560,050 -0.04(-1.23%)
Jul 05, 2016 3.442 3.442 3.181 3.187 631,181 -0.29(-8.27%)
Jul 01, 2016 3.422 3.475 3.475 3.475 613,952 +0.05(+1.33%)
Jun 30, 2016 3.422 3.468 3.357 3.429 634,595 +0.05(+1.35%)
Jun 29, 2016 3.481 3.494 3.357 3.383 765,929 -0.03(-0.96%)
Jun 28, 2016 3.494 3.507 3.357 3.416 627,218 +0.10(+2.95%)
Jun 27, 2016 3.638 3.638 3.240 3.318 1,057,414 -0.41(-11.03%)
Jun 24, 2016 3.788 3.883 3.677 3.729 982,877 -0.24(-5.93%)
Jun 23, 2016 3.919 4.076 3.912 3.965 770,510 +0.12(+3.23%)
Jun 22, 2016 3.899 3.978 3.827 3.840 736,180 -0.05(-1.34%)
Jun 21, 2016 3.880 3.899 3.703 3.893 618,667 +0.03(+0.68%)
Jun 20, 2016 3.592 3.919 3.592 3.867 772,535 +0.28(+7.83%)
Jun 17, 2016 3.475 3.690 3.475 3.586 913,671 +0.13(+3.78%)
Jun 16, 2016 3.475 3.507 3.357 3.455 564,592 -0.03(-0.94%)
Jun 15, 2016 3.475 3.625 3.449 3.488 526,933 -0.02(-0.56%)
Jun 14, 2016 3.579 3.645 3.439 3.507 405,343 -0.08(-2.36%)
Jun 13, 2016 3.618 3.723 3.573 3.592 311,076 -0.04(-1.08%)
Jun 10, 2016 3.638 3.684 3.560 3.631 908,816 -0.05(-1.42%)
Jun 09, 2016 3.899 3.912 3.631 3.684 662,365 -0.22(-5.69%)
Jun 08, 2016 3.827 3.952 3.801 3.906 515,404 +0.08(+2.05%)
Jun 07, 2016 3.932 3.971 3.775 3.827 496,433 -0.13(-3.30%)
Jun 06, 2016 3.860 3.958 3.827 3.958 690,535 +0.10(+2.54%)
Jun 03, 2016 3.860 3.919 3.775 3.860 641,382 -0.02(-0.50%)
Jun 02, 2016 3.782 3.906 3.697 3.880 742,745 +0.04(+1.02%)
Jun 01, 2016 3.694 3.866 3.586 3.840 1,093,200 +0.11(+3.08%)
May 31, 2016 3.694 3.802 3.681 3.726 615,693 +0.03(+0.86%)
May 27, 2016 3.821 3.694 3.694 3.694 440,259 -0.08(-2.19%)
May 26, 2016 3.840 3.949 3.751 3.777 378,439 -0.11(-2.95%)
May 25, 2016 3.745 3.917 3.745 3.891 606,530 +0.15(+3.91%)
May 24, 2016 3.745 3.828 3.700 3.745 275,967 +0.01(+0.34%)
May 23, 2016 3.643 3.783 3.643 3.732 329,841 +0.10(+2.63%)
May 20, 2016 3.618 3.675 3.579 3.637 260,033 +0.03(+0.88%)
May 19, 2016 3.509 3.649 3.496 3.605 336,543 +0.03(+0.89%)
May 18, 2016 3.643 3.726 3.548 3.573 329,939 -0.15(-4.10%)
May 17, 2016 3.656 3.872 3.618 3.726 359,169 +0.04(+1.21%)
May 16, 2016 3.643 3.796 3.611 3.681 391,657 +0.04(+1.05%)
May 13, 2016 3.662 3.770 3.630 3.643 259,734 -0.07(-1.89%)
May 12, 2016 3.885 4.044 3.707 3.713 511,491 -0.17(-4.43%)
May 11, 2016 3.783 4.102 3.777 3.885 665,182 +0.13(+3.57%)
May 10, 2016 3.694 3.777 3.662 3.751 293,488 +0.08(+2.26%)
May 09, 2016 3.974 3.993 3.541 3.669 773,355 -0.28(-7.10%)
May 06, 2016 3.758 3.949 3.758 3.949 366,602 +0.17(+4.38%)
May 05, 2016 3.987 4.165 3.774 3.783 1,281,296 -0.20(-5.11%)
May 04, 2016 4.063 4.184 3.981 3.987 473,446 -0.09(-2.19%)
May 03, 2016 4.267 4.267 4.051 4.076 597,664 -0.21(-4.90%)
May 02, 2016 4.254 4.318 4.146 4.286 458,442 +0.05(+1.20%)
Apr 29, 2016 4.318 4.395 4.133 4.235 726,738 -0.14(-3.20%)
Apr 28, 2016 4.242 4.605 4.217 4.375 761,068 +0.10(+2.23%)
Apr 27, 2016 4.235 4.382 4.235 4.280 356,038 +0.03(+0.60%)
Apr 26, 2016 4.140 4.299 4.140 4.254 360,646 +0.09(+2.14%)
Apr 25, 2016 4.293 4.318 4.146 4.165 401,461 -0.15(-3.40%)
Apr 22, 2016 4.299 4.446 4.267 4.312 557,204 -0.05(-1.17%)
Apr 21, 2016 4.280 4.554 4.235 4.363 1,053,604 +0.10(+2.24%)
Apr 20, 2016 4.325 4.409 4.248 4.267 565,068 -0.11(-2.47%)
Apr 19, 2016 4.057 4.484 4.051 4.375 829,318 +0.36(+9.05%)
Apr 18, 2016 4.063 4.114 3.993 4.012 632,550 -0.13(-3.23%)
Apr 15, 2016 3.904 4.159 3.885 4.146 690,076 +0.19(+4.83%)
Apr 14, 2016 4.051 4.083 3.898 3.955 528,599 -0.12(-2.97%)
Apr 13, 2016 3.962 4.140 3.949 4.076 864,151 +0.11(+2.89%)
Apr 12, 2016 3.911 4.057 3.802 3.962 736,561 +0.05(+1.30%)
Apr 11, 2016 3.758 3.936 3.758 3.911 574,101 +0.18(+4.96%)
Apr 08, 2016 3.669 3.891 3.624 3.726 423,827 +0.11(+3.17%)
Apr 07, 2016 3.796 3.840 3.548 3.611 549,083 -0.21(-5.50%)
Apr 06, 2016 3.713 3.821 3.611 3.821 372,519 +0.08(+2.21%)
Apr 05, 2016 3.758 3.872 3.713 3.739 514,223 -0.03(-0.84%)
Apr 04, 2016 3.860 3.955 3.764 3.770 814,355 -0.11(-2.79%)
Apr 01, 2016 3.528 3.879 3.528 3.879 840,073 +0.24(+6.47%)
Mar 31, 2016 3.643 3.719 3.643 3.643 616,694 -0.03(-0.69%)
Mar 30, 2016 3.630 3.764 3.618 3.669 583,718 +0.05(+1.41%)
Mar 29, 2016 3.433 3.637 3.312 3.618 534,985 +0.23(+6.77%)
Mar 28, 2016 3.433 3.490 3.344 3.388 280,037 -0.05(-1.48%)
Mar 24, 2016 3.407 3.439 3.439 3.439 473,545 -0.02(-0.55%)
Mar 23, 2016 3.656 3.656 3.446 3.458 483,710 -0.18(-4.90%)
Mar 22, 2016 3.656 3.694 3.567 3.637 313,789 -0.03(-0.87%)
Mar 21, 2016 3.637 3.707 3.618 3.669 342,650 +0.01(+0.17%)
Mar 18, 2016 3.707 3.860 3.630 3.662 1,011,317 -0.02(-0.52%)
Mar 17, 2016 3.458 3.707 3.458 3.681 874,050 +0.20(+5.86%)
Mar 16, 2016 3.516 3.605 3.350 3.477 689,154 -0.07(-1.97%)
Mar 15, 2016 3.586 3.669 3.509 3.548 1,232,614 -0.15(-4.13%)
Mar 14, 2016 3.751 3.751 3.443 3.700 1,198,112 -0.11(-2.84%)
Mar 11, 2016 3.637 3.968 3.618 3.809 1,088,765 -0.10(-2.61%)
Mar 10, 2016 3.962 3.962 3.726 3.911 560,694 +0.01(+0.33%)
Mar 09, 2016 3.834 4.006 3.739 3.898 486,242 +0.04(+0.99%)
Mar 08, 2016 4.140 4.261 3.758 3.860 723,133 -0.33(-7.90%)
Mar 07, 2016 3.872 4.216 3.869 4.191 827,264 +0.34(+8.94%)
Mar 04, 2016 4.184 4.204 3.790 3.847 1,055,273 -0.32(-7.65%)
Mar 03, 2016 3.981 4.204 3.923 4.165 858,249 +0.12(+2.99%)
Mar 02, 2016 3.851 4.088 3.746 4.044 813,852 +0.16(+4.00%)
Mar 01, 2016 4.013 4.113 3.851 3.889 1,129,559 -0.07(-1.88%)
Feb 29, 2016 3.372 4.013 3.372 3.963 1,453,461 +0.58(+17.10%)
Feb 26, 2016 3.447 3.559 3.341 3.385 815,377 -0.05(-1.45%)
Feb 25, 2016 3.515 3.615 3.260 3.435 1,438,369 -0.09(-2.47%)
Feb 24, 2016 3.074 3.802 3.024 3.522 1,869,329 +0.36(+11.42%)
Feb 23, 2016 3.291 3.316 3.117 3.161 463,437 -0.14(-4.33%)
Feb 22, 2016 3.235 3.385 3.211 3.304 513,763 +0.10(+3.11%)
Feb 19, 2016 3.186 3.211 3.111 3.204 378,627 -0.02(-0.58%)
Feb 18, 2016 3.229 3.242 3.046 3.223 535,338 +0.07(+2.17%)
Feb 17, 2016 2.974 3.167 2.974 3.155 442,601 +0.20(+6.74%)
Feb 16, 2016 2.943 3.030 2.815 2.955 512,269 +0.04(+1.28%)
Feb 12, 2016 2.837 2.918 2.918 2.918 297,171 +0.09(+3.08%)
Feb 11, 2016 2.738 2.855 2.726 2.831 300,734 +0.02(+0.66%)
Feb 10, 2016 2.862 2.955 2.812 2.812 360,078 -0.06(-2.16%)
Feb 09, 2016 2.843 2.937 2.806 2.875 323,942 -0.05(-1.70%)
Feb 08, 2016 2.974 3.005 2.862 2.924 367,924 -0.13(-4.28%)
Feb 05, 2016 3.049 3.155 3.005 3.055 643,677 -0.01(-0.20%)
Feb 04, 2016 2.993 3.141 2.974 3.061 429,474 +0.12(+4.24%)
Feb 03, 2016 2.769 2.943 2.663 2.937 307,384 +0.21(+7.76%)
Feb 02, 2016 2.868 2.878 2.725 2.725 230,578 -0.21(-7.20%)
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.