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

Kronos Worldwide Inc (NY: KRO )

13.03 -0.04 (-0.34%)
Streaming Delayed Price Updated: 9:37 AM 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 (%)
Oct 31, 2008 2.565 3.221 2.557 3.132 113,177 +0.58(+22.82%)
Oct 30, 2008 2.446 2.663 2.425 2.550 121,973 +0.11(+4.34%)
Oct 29, 2008 2.543 2.560 2.353 2.444 39,333 -0.08(-3.32%)
Oct 28, 2008 2.375 2.619 2.219 2.528 98,032 +0.12(+5.13%)
Oct 27, 2008 2.609 2.609 2.404 2.404 57,178 -0.18(-7.14%)
Oct 24, 2008 2.636 2.713 2.562 2.589 29,333 -0.07(-2.51%)
Oct 23, 2008 2.713 2.772 2.533 2.656 35,857 -0.03(-1.19%)
Oct 22, 2008 3.036 3.036 2.639 2.688 51,473 -0.35(-11.45%)
Oct 21, 2008 3.240 3.240 3.011 3.036 45,107 -0.19(-6.03%)
Oct 20, 2008 2.888 3.253 2.851 3.231 112,099 +0.51(+18.55%)
Oct 17, 2008 2.466 2.843 2.466 2.725 58,180 +0.26(+10.50%)
Oct 16, 2008 2.787 2.787 2.466 2.466 307,142 -0.30(-10.71%)
Oct 15, 2008 3.031 3.090 2.481 2.762 125,707 -0.29(-9.53%)
Oct 14, 2008 3.105 3.551 3.011 3.053 205,683 -0.05(-1.59%)
Oct 13, 2008 2.737 3.139 2.651 3.102 77,551 +0.35(+12.62%)
Oct 10, 2008 2.984 3.466 2.409 2.755 198,072 -0.28(-9.19%)
Oct 09, 2008 3.100 3.149 2.900 3.033 66,205 -0.12(-3.83%)
Oct 08, 2008 3.199 3.211 2.957 3.154 30,254 +0.01(+0.31%)
Oct 07, 2008 3.208 3.208 3.014 3.144 41,794 -0.06(-2.00%)
Oct 06, 2008 3.206 3.295 3.070 3.208 66,541 -0.07(-2.25%)
Oct 03, 2008 3.416 3.462 3.100 3.282 42,552 -0.19(-5.47%)
Oct 02, 2008 3.305 3.684 3.226 3.472 67,154 +0.13(+3.91%)
Oct 01, 2008 3.332 3.349 3.085 3.342 41,230 +0.07(+2.26%)
Sep 30, 2008 3.159 3.268 3.159 3.268 8,872 +0.06(+1.92%)
Sep 29, 2008 3.337 3.586 3.078 3.206 69,830 -0.22(-6.54%)
Sep 26, 2008 3.093 3.433 3.070 3.430 0 +0.33(+10.57%)
Sep 25, 2008 3.524 3.524 3.102 3.102 100,129 -0.40(-11.35%)
Sep 24, 2008 3.758 3.758 3.499 3.499 31,235 -0.30(-7.80%)
Sep 23, 2008 3.926 3.926 3.744 3.795 26,661 -0.15(-3.75%)
Sep 22, 2008 3.847 3.943 3.847 3.943 15,023 +0.02(+0.57%)
Sep 19, 2008 4.242 4.242 3.623 3.921 0 +0.10(+2.65%)
Sep 18, 2008 3.756 4.057 3.541 3.820 112,204 +0.13(+3.61%)
Sep 17, 2008 3.820 3.921 3.282 3.687 157,129 -0.15(-3.80%)
Sep 16, 2008 3.093 3.867 3.093 3.832 146,416 +0.75(+24.32%)
Sep 15, 2008 3.073 3.132 3.070 3.083 50,459 -0.02(-0.71%)
Sep 12, 2008 3.060 3.134 3.038 3.105 29,686 +0.02(+0.56%)
Sep 11, 2008 3.048 3.159 3.033 3.088 52,633 -0.11(-3.32%)
Sep 10, 2008 3.455 3.455 3.194 3.194 37,305 -0.22(-6.50%)
Sep 09, 2008 3.551 3.588 3.406 3.416 17,233 -0.07(-1.98%)
Sep 08, 2008 3.502 3.546 3.453 3.485 21,288 -0.10(-2.82%)
Sep 05, 2008 3.756 3.756 3.527 3.586 0 -0.15(-3.90%)
Sep 04, 2008 3.874 3.874 3.712 3.731 23,518 -0.15(-3.75%)
Sep 03, 2008 3.975 3.975 3.837 3.877 80,085 -0.08(-1.93%)
Sep 02, 2008 4.153 4.170 3.941 3.953 27,212 -0.10(-2.43%)
Aug 29, 2008 4.239 4.239 4.044 4.052 21,491 -0.19(-4.48%)
Aug 28, 2008 4.089 4.242 4.027 4.242 22,505 +0.25(+6.32%)
Aug 27, 2008 3.946 4.084 3.946 3.989 36,089 -0.03(-0.63%)
Aug 26, 2008 3.781 4.148 3.781 4.015 47,686 +0.32(+8.75%)
Aug 25, 2008 3.788 3.798 3.428 3.692 45,415 -0.10(-2.60%)
Aug 22, 2008 3.714 3.978 3.682 3.790 155,389 +0.13(+3.43%)
Aug 21, 2008 3.729 3.751 3.507 3.665 53,119 -0.07(-1.91%)
Aug 20, 2008 3.613 3.756 3.504 3.736 62,932 +0.10(+2.85%)
Aug 19, 2008 3.736 3.869 3.260 3.633 86,857 -0.09(-2.32%)
Aug 18, 2008 3.568 3.889 3.541 3.719 115,339 +0.18(+5.01%)
Aug 15, 2008 3.576 3.603 3.522 3.541 0 -0.03(-0.90%)
Aug 14, 2008 3.564 3.581 3.517 3.573 58,034 +0.02(+0.56%)
Aug 13, 2008 3.601 3.638 3.465 3.554 53,067 -0.02(-0.48%)
Aug 12, 2008 3.337 3.679 3.337 3.571 65,690 +0.23(+6.78%)
Aug 11, 2008 3.206 3.401 3.206 3.344 37,305 +0.11(+3.51%)
Aug 08, 2008 3.036 3.435 2.937 3.231 111,714 +0.18(+5.99%)
Aug 07, 2008 3.514 3.601 2.959 3.048 184,184 -0.55(-15.34%)
Aug 06, 2008 3.625 3.677 3.576 3.601 34,860 +0.02(+0.69%)
Aug 05, 2008 3.576 3.650 3.527 3.576 39,839 +0.02(+0.69%)
Aug 04, 2008 3.539 3.561 3.398 3.551 44,401 +0.02(+0.49%)
Aug 01, 2008 3.620 3.672 3.509 3.534 62,746 -0.02(-0.69%)
Jul 31, 2008 3.416 3.605 3.406 3.559 92,858 +0.17(+5.10%)
Jul 30, 2008 3.689 3.716 3.386 3.386 53,383 -0.25(-6.92%)
Jul 29, 2008 3.638 3.795 3.588 3.638 30,116 -0.01(-0.20%)
Jul 28, 2008 3.714 3.739 3.583 3.645 62,774 +0.00(+0.07%)
Jul 25, 2008 3.564 3.712 3.342 3.642 123,453 +0.14(+4.01%)
Jul 24, 2008 3.724 3.793 3.502 3.502 88,649 -0.27(-7.13%)
Jul 23, 2008 3.822 3.822 3.675 3.771 86,167 +0.01(+0.39%)
Jul 22, 2008 3.243 3.822 3.240 3.756 133,351 +0.51(+15.82%)
Jul 21, 2008 3.093 3.324 3.090 3.243 47,755 +0.16(+5.28%)
Jul 18, 2008 2.996 3.105 2.937 3.080 41,441 +0.03(+1.13%)
Jul 17, 2008 2.959 3.102 2.935 3.046 56,161 +0.14(+4.84%)
Jul 16, 2008 2.873 2.966 2.806 2.905 58,634 +0.08(+2.79%)
Jul 15, 2008 2.972 2.972 2.767 2.826 76,310 -0.22(-7.13%)
Jul 14, 2008 3.068 3.134 3.016 3.043 77,814 +0.06(+1.98%)
Jul 11, 2008 2.972 3.090 2.843 2.984 98,892 -0.05(-1.55%)
Jul 10, 2008 3.080 3.694 2.984 3.031 71,083 +0.03(+0.90%)
Jul 09, 2008 3.216 3.231 2.963 3.004 99,808 -0.20(-6.24%)
Jul 08, 2008 3.031 3.374 2.777 3.203 238,431 +0.18(+5.87%)
Jul 07, 2008 3.056 3.070 2.932 3.026 116,827 +0.03(+0.90%)
Jul 04, 2008 3.060 3.065 2.880 2.999 97,521 +0.00(+0.00%)
Jul 03, 2008 3.060 3.065 2.880 2.999 97,521 -0.06(-2.01%)
Jul 02, 2008 3.687 3.687 3.060 3.060 277,342 -0.60(-16.43%)
Jul 01, 2008 3.699 3.936 3.578 3.662 136,927 -0.13(-3.51%)
Jun 30, 2008 3.911 4.035 3.734 3.795 203,826 -0.16(-4.11%)
Jun 27, 2008 3.988 4.084 3.805 3.958 886,843 -0.08(-2.01%)
Jun 26, 2008 4.101 4.252 3.859 4.040 101,536 -0.07(-1.68%)
Jun 25, 2008 4.192 4.192 3.963 4.109 83,848 -0.11(-2.63%)
Jun 24, 2008 4.439 4.476 4.212 4.220 119,523 -0.19(-4.36%)
Jun 23, 2008 4.819 4.851 4.412 4.412 123,015 -0.34(-7.06%)
Jun 20, 2008 5.056 5.144 4.747 4.747 135,840 -0.38(-7.41%)
Jun 19, 2008 5.100 5.347 4.932 5.127 61,554 -0.02(-0.48%)
Jun 18, 2008 5.189 5.273 4.959 5.152 95,469 -0.01(-0.14%)
Jun 17, 2008 5.078 5.184 4.935 5.159 49,316 +0.08(+1.60%)
Jun 16, 2008 4.784 5.144 4.784 5.078 119,990 +0.06(+1.18%)
Jun 13, 2008 4.829 5.056 4.762 5.019 160,211 +0.21(+4.47%)
Jun 12, 2008 4.863 5.670 4.789 4.804 131,445 -0.08(-1.62%)
Jun 11, 2008 4.895 4.937 4.799 4.883 83,021 -0.04(-0.85%)
Jun 10, 2008 4.737 4.984 4.681 4.925 187,695 +0.02(+0.35%)
Jun 09, 2008 4.982 5.006 4.567 4.908 220,621 -0.09(-1.83%)
Jun 06, 2008 5.462 5.534 4.964 4.999 70,961 -0.62(-11.02%)
Jun 05, 2008 5.712 5.882 5.586 5.618 78,820 -0.00(-0.09%)
Jun 04, 2008 5.401 5.788 5.379 5.623 86,796 +0.22(+4.16%)
Jun 03, 2008 5.497 5.512 5.181 5.398 91,885 -0.14(-2.54%)
Jun 02, 2008 5.462 5.549 5.322 5.539 122,917 +0.08(+1.40%)
May 30, 2008 5.319 5.485 5.147 5.462 60,625 +0.14(+2.69%)
May 29, 2008 5.191 5.514 5.191 5.319 54,445 +0.09(+1.75%)
May 28, 2008 5.302 5.302 5.157 5.228 19,366 -0.07(-1.26%)
May 27, 2008 5.413 5.413 5.191 5.295 112,139 -0.12(-2.19%)
May 26, 2008 5.534 5.554 5.179 5.413 0 +0.00(+0.00%)
May 23, 2008 5.534 5.554 5.179 5.413 64,960 -0.20(-3.64%)
May 22, 2008 5.679 5.679 5.524 5.618 44,028 -0.10(-1.68%)
May 21, 2008 5.721 5.781 5.598 5.714 85,093 +0.01(+0.17%)
May 20, 2008 5.899 5.921 5.625 5.704 79,708 -0.30(-4.93%)
May 19, 2008 5.823 6.059 5.771 6.000 155,231 +0.22(+3.75%)
May 16, 2008 5.985 5.985 5.635 5.783 150,418 -0.13(-2.17%)
May 15, 2008 5.869 6.010 5.793 5.911 140,013 -0.03(-0.58%)
May 14, 2008 5.941 6.042 5.714 5.946 118,100 +0.01(+0.21%)
May 13, 2008 5.951 6.003 5.719 5.933 64,279 -0.07(-1.19%)
May 12, 2008 5.975 6.012 5.896 6.005 62,697 +0.05(+0.83%)
May 09, 2008 6.074 6.074 5.800 5.956 46,510 -0.09(-1.43%)
May 08, 2008 5.985 6.141 5.931 6.042 208,757 -0.00(-0.04%)
May 07, 2008 6.794 6.905 6.044 6.044 180,988 -0.80(-11.68%)
May 06, 2008 7.028 7.191 6.811 6.843 216,364 -0.41(-5.61%)
May 05, 2008 7.176 7.551 6.913 7.250 182,254 +0.05(+0.75%)
May 02, 2008 7.201 7.509 7.139 7.196 131,700 +0.02(+0.34%)
May 01, 2008 7.157 7.226 6.774 7.171 236,156 -0.04(-0.62%)
Apr 30, 2008 7.472 7.643 7.174 7.216 234,899 -0.25(-3.34%)
Apr 29, 2008 7.704 7.790 7.406 7.465 265,709 -0.28(-3.66%)
Apr 28, 2008 7.475 7.768 7.241 7.749 143,626 +0.28(+3.73%)
Apr 25, 2008 7.448 7.522 7.189 7.470 116,900 +0.10(+1.34%)
Apr 24, 2008 7.028 7.438 6.737 7.371 260,733 +0.46(+6.60%)
Apr 23, 2008 7.122 7.122 6.816 6.915 49,470 -0.22(-3.08%)
Apr 22, 2008 7.334 7.413 7.134 7.134 124,081 -0.22(-2.98%)
Apr 21, 2008 7.290 7.425 7.290 7.354 111,511 +0.08(+1.12%)
Apr 18, 2008 7.324 7.349 7.179 7.273 89,209 +0.06(+0.82%)
Apr 17, 2008 7.117 7.332 6.952 7.213 57,985 -0.06(-0.85%)
Apr 16, 2008 6.824 7.275 6.824 7.275 156,091 +0.43(+6.34%)
Apr 15, 2008 6.466 6.841 6.269 6.841 151,655 +0.47(+7.35%)
Apr 14, 2008 6.335 6.636 6.165 6.372 88,389 +0.02(+0.35%)
Apr 11, 2008 6.548 6.641 6.303 6.350 69,745 -0.27(-4.03%)
Apr 10, 2008 6.313 6.720 6.096 6.617 69,745 +0.32(+5.13%)
Apr 09, 2008 6.619 6.644 6.289 6.294 69,339 -0.35(-5.24%)
Apr 08, 2008 6.560 6.659 6.530 6.641 44,604 +0.11(+1.66%)
Apr 07, 2008 6.520 6.698 6.498 6.533 85,965 +0.11(+1.65%)
Apr 04, 2008 6.301 6.545 6.301 6.427 90,425 +0.06(+0.97%)
Apr 03, 2008 6.165 6.372 6.104 6.365 128,947 +0.09(+1.49%)
Apr 02, 2008 6.224 6.358 5.884 6.271 81,099 -0.00(-0.08%)
Apr 01, 2008 6.022 6.291 5.924 6.276 53,930 +0.32(+5.38%)
Mar 31, 2008 5.830 6.022 5.830 5.956 79,091 +0.07(+1.13%)
Mar 28, 2008 5.911 6.037 5.758 5.889 99,346 -0.03(-0.54%)
Mar 27, 2008 6.104 6.104 5.719 5.921 83,937 -0.14(-2.28%)
Mar 26, 2008 5.699 6.074 5.692 6.059 60,418 +0.33(+5.77%)
Mar 25, 2008 5.482 5.763 5.482 5.729 111,511 +0.12(+2.11%)
Mar 24, 2008 4.957 5.670 4.905 5.610 208,019 +0.72(+14.61%)
Mar 21, 2008 5.031 5.302 4.792 4.895 231,537 +0.00(+0.00%)
Mar 20, 2008 5.031 5.302 4.792 4.895 231,537 -0.29(-5.57%)
Mar 19, 2008 4.999 5.411 4.999 5.184 156,521 +0.02(+0.33%)
Mar 18, 2008 4.858 5.174 4.091 5.167 72,583 +0.36(+7.55%)
Mar 17, 2008 4.575 4.888 4.575 4.804 47,037 +0.22(+4.84%)
Mar 14, 2008 4.691 4.691 4.402 4.582 87,992 -0.07(-1.59%)
Mar 13, 2008 4.395 4.858 4.064 4.656 281,458 +0.06(+1.40%)
Mar 12, 2008 4.631 4.681 4.523 4.592 38,116 -0.09(-2.00%)
Mar 11, 2008 4.481 4.728 4.392 4.686 108,267 +0.25(+5.61%)
Mar 10, 2008 4.624 4.624 4.400 4.437 45,415 -0.02(-0.55%)
Mar 07, 2008 4.424 4.617 4.264 4.461 101,779 +0.07(+1.57%)
Mar 06, 2008 4.604 4.698 4.375 4.392 45,415 -0.22(-4.76%)
Mar 05, 2008 4.427 4.797 4.427 4.612 71,772 +0.18(+4.13%)
Mar 04, 2008 4.392 4.434 4.192 4.429 59,607 +0.07(+1.58%)
Mar 03, 2008 4.836 4.836 4.330 4.360 114,755 -0.20(-4.43%)
Feb 29, 2008 5.396 5.408 4.545 4.562 139,490 -0.83(-15.37%)
Feb 28, 2008 5.425 5.425 5.201 5.391 80,693 -0.07(-1.31%)
Feb 27, 2008 5.423 5.539 5.324 5.462 47,442 +0.04(+0.73%)
Feb 26, 2008 5.524 5.546 5.364 5.423 47,848 -0.02(-0.41%)
Feb 25, 2008 5.186 5.482 5.083 5.445 43,388 +0.25(+4.79%)
Feb 22, 2008 5.332 5.398 5.122 5.196 38,927 -0.14(-2.59%)
Feb 21, 2008 5.593 5.593 5.253 5.334 85,965 -0.23(-4.12%)
Feb 20, 2008 5.369 5.564 5.369 5.564 55,958 +0.17(+3.11%)
Feb 19, 2008 5.302 5.586 5.295 5.396 160,170 +0.24(+4.64%)
Feb 18, 2008 5.075 5.374 5.075 5.157 0 +0.00(+0.00%)
Feb 15, 2008 5.075 5.374 5.075 5.157 98,129 +0.10(+1.90%)
Feb 14, 2008 5.068 5.376 4.740 5.060 82,721 -0.06(-1.20%)
Feb 13, 2008 4.994 5.169 4.932 5.122 54,336 +0.23(+4.69%)
Feb 12, 2008 4.972 5.051 4.893 4.893 47,442 -0.06(-1.29%)
Feb 11, 2008 4.967 5.001 4.814 4.957 63,095 +0.05(+0.95%)
Feb 08, 2008 5.048 5.117 4.836 4.910 38,522 -0.15(-2.97%)
Feb 07, 2008 4.917 5.199 4.915 5.060 49,470 +0.13(+2.65%)
Feb 06, 2008 5.132 5.351 4.930 4.930 64,879 -0.15(-2.96%)
Feb 05, 2008 5.127 5.381 5.070 5.080 83,657 -0.16(-3.10%)
Feb 04, 2008 4.994 5.243 4.856 5.243 154,493 +0.18(+3.51%)
Feb 01, 2008 4.890 5.080 4.814 5.065 55,552 +0.27(+5.55%)
Jan 31, 2008 4.663 4.932 4.663 4.799 47,848 +0.13(+2.69%)
Jan 30, 2008 4.821 5.100 4.673 4.673 94,885 -0.11(-2.27%)
Jan 29, 2008 4.883 4.932 4.688 4.782 108,591 +0.04(+0.81%)
Jan 28, 2008 4.454 4.883 4.454 4.744 143,950 +0.29(+6.50%)
Jan 25, 2008 4.649 4.747 4.220 4.454 101,373 -0.14(-3.06%)
Jan 24, 2008 4.515 4.668 4.444 4.594 79,071 +0.08(+1.75%)
Jan 23, 2008 4.138 4.681 4.138 4.515 121,243 +0.29(+6.76%)
Jan 22, 2008 4.007 4.530 3.830 4.229 109,889 +0.11(+2.69%)
Jan 21, 2008 4.195 4.195 3.859 4.118 0 +0.00(+0.00%)
Jan 18, 2008 4.195 4.195 3.859 4.118 156,926 -0.11(-2.57%)
Jan 17, 2008 4.513 4.513 4.197 4.227 170,308 -0.26(-5.88%)
Jan 16, 2008 4.212 4.617 4.210 4.491 255,867 +0.29(+6.80%)
Jan 15, 2008 4.133 4.205 4.091 4.205 163,414 +0.07(+1.79%)
Jan 14, 2008 4.084 4.180 3.975 4.131 119,621 +0.08(+1.89%)
Jan 11, 2008 4.106 4.173 4.025 4.054 79,882 +0.00(+0.00%)
Jan 10, 2008 3.874 4.155 3.874 4.054 86,978 +0.17(+4.45%)
Jan 09, 2008 3.924 4.054 3.773 3.882 109,889 -0.03(-0.88%)
Jan 08, 2008 4.042 4.042 3.800 3.916 158,548 -0.04(-1.00%)
Jan 07, 2008 4.037 4.037 3.768 3.956 60,418 +0.00(+0.12%)
Jan 04, 2008 4.242 4.244 3.884 3.951 136,651 -0.39(-8.93%)
Jan 03, 2008 4.289 4.481 4.259 4.338 96,102 +0.10(+2.45%)
Jan 02, 2008 4.308 4.353 4.131 4.234 84,748 -0.07(-1.60%)
Jan 01, 2008 4.488 4.488 4.249 4.303 0 +0.00(+0.00%)
Dec 31, 2007 4.488 4.488 4.249 4.303 62,446 -0.19(-4.17%)
Dec 28, 2007 4.686 4.730 4.449 4.491 96,913 -0.18(-3.85%)
Dec 27, 2007 4.841 4.913 4.671 4.671 134,624 -0.10(-2.12%)
Dec 26, 2007 4.782 4.863 4.760 4.772 61,229 -0.08(-1.68%)
Dec 24, 2007 4.535 4.866 4.501 4.853 109,078 +0.40(+8.91%)
Dec 21, 2007 4.113 4.483 4.084 4.456 317,097 +0.44(+10.86%)
Dec 20, 2007 4.069 4.096 3.911 4.020 70,150 -0.00(-0.12%)
Dec 19, 2007 4.173 4.197 3.973 4.025 40,955 -0.10(-2.51%)
Dec 18, 2007 4.044 4.155 3.948 4.128 75,422 +0.19(+4.89%)
Dec 17, 2007 3.924 4.000 3.825 3.936 203,558 +0.01(+0.31%)
Dec 14, 2007 4.111 4.170 3.867 3.924 154,493 -0.27(-6.41%)
Dec 13, 2007 3.963 4.192 3.763 4.192 68,528 +0.23(+5.79%)
Dec 12, 2007 4.076 4.192 3.822 3.963 147,600 -0.03(-0.80%)
Dec 11, 2007 4.612 4.646 3.956 3.995 169,091 -0.56(-12.39%)
Dec 10, 2007 4.143 4.587 4.143 4.560 139,895 +0.37(+8.96%)
Dec 07, 2007 4.067 4.247 3.929 4.185 96,507 +0.13(+3.29%)
Dec 06, 2007 3.975 4.109 3.975 4.052 68,934 +0.06(+1.61%)
Dec 05, 2007 3.822 4.007 3.822 3.988 79,071 +0.08(+2.02%)
Dec 04, 2007 3.985 4.017 3.822 3.909 79,882 -0.16(-3.94%)
Dec 03, 2007 4.037 4.123 3.993 4.069 54,741 -0.03(-0.72%)
Nov 30, 2007 4.289 4.289 4.084 4.099 33,656 -0.04(-0.89%)
Nov 29, 2007 4.044 4.296 4.044 4.136 36,494 +0.03(+0.78%)
Nov 28, 2007 4.012 4.128 3.931 4.104 78,666 +0.14(+3.61%)
Nov 27, 2007 3.988 4.052 3.825 3.961 152,231 -0.08(-2.07%)
Nov 26, 2007 4.040 4.180 4.015 4.044 66,095 +0.00(+0.12%)
Nov 23, 2007 3.995 4.044 3.995 4.040 12,164 +0.09(+2.18%)
Nov 21, 2007 3.882 4.128 3.857 3.953 92,452 +0.03(+0.82%)
Nov 20, 2007 3.827 3.921 3.704 3.921 178,231 +0.05(+1.21%)
Nov 19, 2007 4.047 4.091 3.803 3.874 93,434 -0.27(-6.60%)
Nov 16, 2007 4.249 4.397 4.148 4.148 87,587 -0.09(-2.21%)
Nov 15, 2007 4.227 4.281 4.111 4.242 62,851 +0.00(+0.06%)
Nov 14, 2007 4.437 4.515 4.217 4.239 102,184 -0.18(-4.18%)
Nov 13, 2007 4.326 4.459 4.254 4.424 211,668 +0.18(+4.12%)
Nov 12, 2007 4.220 4.375 3.948 4.249 77,044 +0.02(+0.47%)
Nov 09, 2007 4.165 4.382 4.084 4.229 97,724 +0.02(+0.41%)
Nov 08, 2007 4.192 4.335 4.094 4.212 169,902 +0.02(+0.47%)
Nov 07, 2007 4.180 4.239 3.763 4.192 317,502 -0.09(-2.07%)
Nov 06, 2007 4.493 4.493 4.116 4.281 172,741 -0.11(-2.42%)
Nov 05, 2007 4.192 4.594 4.192 4.387 100,161 -0.06(-1.44%)
Nov 02, 2007 4.572 4.572 4.316 4.451 114,349 -0.09(-1.90%)
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.