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

Kronos Worldwide Inc (NY: KRO )

14.29 +0.35 (+2.51%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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 (%)
Nov 30, 2017 19.08 19.49 18.72 19.01 857,613 +0.10(+0.54%)
Nov 29, 2017 19.75 19.81 18.63 18.91 792,380 -0.84(-4.24%)
Nov 28, 2017 19.75 20.09 19.56 19.74 657,326 +0.01(+0.03%)
Nov 27, 2017 19.89 20.03 19.55 19.74 820,500 -0.18(-0.89%)
Nov 24, 2017 19.78 20.06 19.69 19.91 354,298 +0.29(+1.49%)
Nov 22, 2017 19.75 19.90 19.53 19.62 638,653 -0.11(-0.55%)
Nov 21, 2017 19.59 20.00 19.48 19.73 961,719 +0.20(+1.05%)
Nov 20, 2017 18.87 19.53 18.59 19.53 758,344 +0.74(+3.95%)
Nov 17, 2017 18.64 18.98 18.47 18.78 517,958 +0.13(+0.69%)
Nov 16, 2017 18.19 18.79 18.19 18.66 741,607 +0.57(+3.16%)
Nov 15, 2017 18.05 18.29 17.67 18.08 540,554 -0.10(-0.52%)
Nov 14, 2017 18.19 18.96 18.08 18.18 683,920 -0.08(-0.45%)
Nov 13, 2017 17.85 18.31 17.54 18.26 801,635 +0.40(+2.25%)
Nov 10, 2017 17.72 18.18 17.61 17.86 539,739 +0.08(+0.46%)
Nov 09, 2017 17.95 19.02 17.43 17.78 1,315,451 -0.05(-0.27%)
Nov 08, 2017 17.71 17.84 17.37 17.82 510,383 +0.13(+0.73%)
Nov 07, 2017 17.79 17.87 17.54 17.69 475,272 -0.05(-0.27%)
Nov 06, 2017 17.74 17.78 17.37 17.74 489,104 +0.01(+0.04%)
Nov 03, 2017 18.04 18.09 17.30 17.74 597,021 -0.30(-1.66%)
Nov 02, 2017 17.83 18.29 17.81 18.04 541,948 +0.26(+1.46%)
Nov 01, 2017 18.17 18.22 17.64 17.78 362,438 -0.14(-0.80%)
Oct 31, 2017 17.73 18.05 17.57 17.92 602,026 +0.27(+1.51%)
Oct 30, 2017 18.37 18.53 17.51 17.65 864,665 -0.70(-3.82%)
Oct 27, 2017 18.28 18.40 18.04 18.36 447,966 +0.08(+0.45%)
Oct 26, 2017 18.22 18.39 18.13 18.27 328,971 +0.20(+1.13%)
Oct 25, 2017 18.29 18.36 17.78 18.07 506,337 -0.25(-1.38%)
Oct 24, 2017 18.05 18.45 17.98 18.32 511,140 +0.44(+2.48%)
Oct 23, 2017 17.84 18.04 17.81 17.88 478,998 +0.05(+0.31%)
Oct 20, 2017 17.78 18.03 17.72 17.82 396,144 +0.24(+1.36%)
Oct 19, 2017 17.37 17.68 17.23 17.59 364,887 +0.07(+0.43%)
Oct 18, 2017 17.72 17.81 17.24 17.51 478,650 -0.14(-0.81%)
Oct 17, 2017 17.56 18.01 17.51 17.65 632,294 +0.11(+0.62%)
Oct 16, 2017 17.37 17.59 17.25 17.54 495,636 +0.34(+1.98%)
Oct 13, 2017 17.16 17.24 17.08 17.20 455,013 +0.22(+1.32%)
Oct 12, 2017 16.97 17.18 16.88 16.98 613,521 +0.02(+0.12%)
Oct 11, 2017 16.55 16.97 16.54 16.96 1,209,467 +0.63(+3.84%)
Oct 10, 2017 16.53 16.53 16.14 16.33 506,545 -0.06(-0.37%)
Oct 09, 2017 16.43 16.50 16.26 16.39 574,023 +0.01(+0.04%)
Oct 06, 2017 16.13 16.50 16.06 16.39 873,101 +0.16(+0.96%)
Oct 05, 2017 16.34 16.41 16.05 16.23 669,314 +0.04(+0.25%)
Oct 04, 2017 16.42 16.60 16.07 16.19 852,907 -0.20(-1.25%)
Oct 03, 2017 16.35 16.50 16.11 16.39 824,887 +0.11(+0.67%)
Oct 02, 2017 15.58 16.34 15.58 16.28 621,802 +0.74(+4.73%)
Sep 29, 2017 15.75 15.75 15.40 15.55 394,437 -0.18(-1.17%)
Sep 28, 2017 15.60 15.74 15.47 15.73 507,053 +0.10(+0.65%)
Sep 27, 2017 15.47 15.71 15.40 15.63 526,035 +0.29(+1.91%)
Sep 26, 2017 15.39 15.55 15.31 15.34 368,295 -0.02(-0.13%)
Sep 25, 2017 15.30 15.55 15.19 15.36 427,754 +0.07(+0.45%)
Sep 22, 2017 15.11 15.34 15.11 15.29 314,866 +0.17(+1.13%)
Sep 21, 2017 15.11 15.24 15.05 15.12 317,525 -0.04(-0.27%)
Sep 20, 2017 15.32 15.43 15.02 15.16 552,896 -0.14(-0.94%)
Sep 19, 2017 15.22 15.33 15.11 15.30 586,911 +0.12(+0.81%)
Sep 18, 2017 14.88 15.21 14.88 15.18 700,351 +0.37(+2.48%)
Sep 15, 2017 14.71 14.89 14.67 14.81 670,468 +0.11(+0.74%)
Sep 14, 2017 14.68 14.89 14.62 14.70 516,529 +0.00(+0.00%)
Sep 13, 2017 15.03 15.15 14.66 14.70 520,066 -0.35(-2.35%)
Sep 12, 2017 14.83 15.19 14.83 15.06 1,094,548 +0.26(+1.75%)
Sep 11, 2017 14.57 14.83 14.43 14.80 677,711 +0.35(+2.45%)
Sep 08, 2017 14.29 14.49 14.18 14.45 549,182 +0.07(+0.47%)
Sep 07, 2017 14.30 14.41 14.16 14.38 435,568 +0.10(+0.67%)
Sep 06, 2017 14.40 14.55 14.20 14.28 574,076 -0.03(-0.24%)
Sep 05, 2017 14.48 14.66 14.26 14.32 726,672 -0.14(-0.99%)
Sep 01, 2017 14.20 14.52 13.88 14.46 830,936 +0.20(+1.43%)
Aug 31, 2017 13.79 14.31 13.71 14.26 2,298,797 +0.65(+4.81%)
Aug 30, 2017 13.64 13.80 13.57 13.60 607,785 -0.01(-0.05%)
Aug 29, 2017 13.38 13.69 13.38 13.61 668,682 +0.11(+0.85%)
Aug 28, 2017 13.43 13.64 13.39 13.49 816,423 +0.10(+0.76%)
Aug 25, 2017 13.62 13.29 13.39 392,370 -0.05(-0.40%)
Aug 24, 2017 13.30 13.46 13.19 13.45 570,790 +0.20(+1.53%)
Aug 23, 2017 13.10 13.35 12.94 13.24 895,464 +0.06(+0.46%)
Aug 22, 2017 12.95 13.24 12.93 13.18 576,232 +0.36(+2.79%)
Aug 21, 2017 12.73 12.87 12.61 12.82 837,716 +0.05(+0.37%)
Aug 18, 2017 12.61 12.94 12.61 12.78 438,891 +0.09(+0.75%)
Aug 17, 2017 12.70 13.01 12.66 12.68 700,772 -0.11(-0.85%)
Aug 16, 2017 12.75 12.88 12.65 12.79 611,102 +0.01(+0.11%)
Aug 15, 2017 12.89 13.02 12.66 12.78 725,691 -0.03(-0.21%)
Aug 14, 2017 13.18 13.28 12.65 12.80 974,869 -0.38(-2.87%)
Aug 11, 2017 11.57 13.32 11.57 13.18 1,825,445 +0.93(+7.62%)
Aug 10, 2017 12.47 12.69 12.06 12.25 1,136,084 -0.22(-1.79%)
Aug 09, 2017 12.61 12.88 12.31 12.47 1,096,115 -0.20(-1.55%)
Aug 08, 2017 13.57 13.67 12.60 12.67 2,348,708 -1.47(-10.38%)
Aug 07, 2017 14.22 14.39 13.74 14.14 862,517 -0.18(-1.23%)
Aug 04, 2017 14.04 14.37 13.95 14.31 824,332 +0.37(+2.62%)
Aug 03, 2017 14.32 14.32 13.80 13.95 582,753 -0.28(-1.95%)
Aug 02, 2017 14.29 14.45 14.02 14.22 501,967 -0.05(-0.33%)
Aug 01, 2017 14.46 14.80 14.24 14.27 1,062,089 -0.14(-0.99%)
Jul 31, 2017 14.20 14.60 14.13 14.41 915,189 +0.34(+2.40%)
Jul 28, 2017 13.96 14.19 13.84 14.07 427,165 +0.06(+0.43%)
Jul 27, 2017 14.20 14.29 13.80 14.01 904,718 -0.09(-0.67%)
Jul 26, 2017 14.24 14.30 13.99 14.11 653,590 -0.04(-0.29%)
Jul 25, 2017 14.09 14.32 14.03 14.15 802,853 +0.11(+0.82%)
Jul 24, 2017 13.70 14.16 13.68 14.03 676,242 +0.37(+2.67%)
Jul 21, 2017 13.64 13.70 13.41 13.67 438,557 +0.02(+0.15%)
Jul 20, 2017 13.66 13.71 13.42 13.65 483,753 -0.01(-0.10%)
Jul 19, 2017 13.72 13.82 13.52 13.66 533,335 -0.02(-0.15%)
Jul 18, 2017 13.61 13.77 13.55 13.68 316,666 -0.04(-0.30%)
Jul 17, 2017 13.64 13.85 13.61 13.72 391,114 +0.14(+1.00%)
Jul 14, 2017 13.57 13.70 13.49 13.59 442,634 +0.02(+0.15%)
Jul 13, 2017 13.70 13.72 13.40 13.57 601,435 -0.14(-0.99%)
Jul 12, 2017 13.93 14.26 13.53 13.70 873,746 -0.14(-0.98%)
Jul 11, 2017 13.22 13.95 13.22 13.84 1,600,919 +0.59(+4.49%)
Jul 10, 2017 12.72 13.45 12.68 13.24 882,973 +0.47(+3.65%)
Jul 07, 2017 12.59 12.80 12.44 12.78 401,451 +0.23(+1.83%)
Jul 06, 2017 12.48 12.71 12.28 12.55 452,368 -0.01(-0.11%)
Jul 05, 2017 12.47 12.62 12.29 12.56 451,187 +0.16(+1.31%)
Jul 03, 2017 12.37 12.46 12.22 12.40 226,925 +0.08(+0.66%)
Jun 30, 2017 11.86 12.38 11.86 12.32 449,044 +0.40(+3.35%)
Jun 29, 2017 12.30 12.30 11.76 11.92 364,279 -0.30(-2.49%)
Jun 28, 2017 11.82 12.26 11.77 12.22 422,720 +0.52(+4.45%)
Jun 27, 2017 12.28 12.28 11.70 11.70 520,075 -0.45(-3.73%)
Jun 26, 2017 12.36 12.36 11.86 12.15 542,904 -0.14(-1.10%)
Jun 23, 2017 12.09 12.36 11.88 12.29 1,251,086 +0.16(+1.28%)
Jun 22, 2017 12.07 12.26 11.76 12.13 861,656 +0.16(+1.30%)
Jun 21, 2017 11.94 12.30 11.90 11.98 668,305 +0.01(+0.06%)
Jun 20, 2017 12.09 12.14 11.84 11.97 633,724 -0.18(-1.45%)
Jun 19, 2017 12.07 12.26 11.90 12.15 920,367 +0.17(+1.41%)
Jun 16, 2017 12.19 12.45 11.84 11.98 1,283,297 -0.36(-2.90%)
Jun 15, 2017 12.33 12.45 12.07 12.34 587,416 -0.03(-0.27%)
Jun 14, 2017 12.66 12.73 12.26 12.37 594,642 -0.25(-1.98%)
Jun 13, 2017 12.33 12.69 12.33 12.62 515,658 +0.32(+2.58%)
Jun 12, 2017 12.36 12.57 12.17 12.30 689,183 -0.09(-0.76%)
Jun 09, 2017 12.85 13.06 12.34 12.40 939,944 -0.40(-3.12%)
Jun 08, 2017 12.31 12.90 12.26 12.80 1,325,915 +0.37(+2.94%)
Jun 07, 2017 12.28 12.49 12.18 12.43 759,737 +0.10(+0.82%)
Jun 06, 2017 12.53 12.65 12.28 12.33 552,740 -0.29(-2.30%)
Jun 05, 2017 12.31 12.63 12.31 12.62 1,031,859 +0.28(+2.24%)
Jun 02, 2017 12.15 12.61 12.11 12.34 828,380 +0.33(+2.76%)
Jun 01, 2017 12.33 12.39 11.97 12.01 1,359,197 -0.28(-2.29%)
May 31, 2017 12.49 12.54 11.66 12.29 1,163,193 -0.20(-1.61%)
May 30, 2017 12.74 12.74 12.46 12.50 717,090 -0.21(-1.69%)
May 26, 2017 12.46 12.74 12.28 12.71 641,803 +0.28(+2.27%)
May 25, 2017 12.74 12.85 12.36 12.43 633,048 -0.22(-1.75%)
May 24, 2017 13.13 13.24 12.61 12.65 831,514 -0.41(-3.13%)
May 23, 2017 13.08 13.20 12.86 13.06 418,594 +0.11(+0.88%)
May 22, 2017 13.19 13.20 12.79 12.94 631,003 -0.18(-1.38%)
May 19, 2017 12.98 13.31 12.94 13.13 521,141 +0.21(+1.61%)
May 18, 2017 12.67 13.07 12.47 12.92 696,840 +0.22(+1.74%)
May 17, 2017 13.16 13.25 12.65 12.70 700,137 -0.67(-5.01%)
May 16, 2017 13.16 13.37 13.05 13.37 766,068 +0.25(+1.94%)
May 15, 2017 12.98 13.38 12.98 13.11 1,094,556 +0.30(+2.36%)
May 12, 2017 12.62 13.02 12.59 12.81 789,167 +0.14(+1.11%)
May 11, 2017 12.58 12.95 12.48 12.67 1,096,555 +0.10(+0.80%)
May 10, 2017 12.25 12.75 12.23 12.57 1,081,707 +0.32(+2.57%)
May 09, 2017 11.59 12.40 11.11 12.25 2,346,674 +1.06(+9.46%)
May 08, 2017 11.35 11.50 11.18 11.19 479,043 -0.17(-1.53%)
May 05, 2017 11.12 11.41 10.90 11.37 546,692 +0.32(+2.85%)
May 04, 2017 11.30 11.30 10.83 11.05 649,071 -0.27(-2.37%)
May 03, 2017 11.67 11.70 11.17 11.32 478,327 -0.38(-3.21%)
May 02, 2017 11.99 12.11 11.56 11.70 666,087 -0.27(-2.30%)
May 01, 2017 11.80 11.98 11.72 11.97 454,042 +0.23(+1.94%)
Apr 28, 2017 11.71 11.79 11.50 11.74 748,735 +0.07(+0.57%)
Apr 27, 2017 11.72 11.84 11.56 11.68 376,194 -0.04(-0.34%)
Apr 26, 2017 11.72 11.93 11.65 11.72 521,734 -0.09(-0.74%)
Apr 25, 2017 11.72 11.93 11.59 11.80 900,879 +0.34(+2.92%)
Apr 24, 2017 11.30 11.63 11.30 11.47 584,942 +0.33(+2.95%)
Apr 21, 2017 11.19 11.27 11.04 11.14 378,733 -0.04(-0.36%)
Apr 20, 2017 10.92 11.35 10.81 11.18 692,727 +0.36(+3.28%)
Apr 19, 2017 10.88 10.98 10.71 10.83 730,167 +0.05(+0.44%)
Apr 18, 2017 10.24 10.79 10.14 10.78 973,485 +0.42(+4.08%)
Apr 17, 2017 10.22 10.36 9.948 10.36 667,690 +0.21(+2.12%)
Apr 13, 2017 10.49 10.66 10.13 10.14 668,998 -0.38(-3.57%)
Apr 12, 2017 11.01 11.05 10.34 10.52 1,087,070 -0.58(-5.20%)
Apr 11, 2017 10.81 11.09 10.72 11.09 729,469 +0.26(+2.41%)
Apr 10, 2017 11.01 11.14 10.80 10.83 586,880 -0.12(-1.10%)
Apr 07, 2017 10.78 11.14 10.74 10.95 882,487 +0.05(+0.49%)
Apr 06, 2017 10.65 10.92 10.62 10.90 625,024 +0.27(+2.59%)
Apr 05, 2017 10.99 11.12 10.62 10.63 636,922 -0.25(-2.34%)
Apr 04, 2017 11.06 11.11 10.87 10.88 643,778 -0.04(-0.37%)
Apr 03, 2017 11.06 11.14 10.76 10.92 727,261 -0.09(-0.85%)
Mar 31, 2017 11.17 11.17 10.94 11.01 594,755 -0.14(-1.26%)
Mar 30, 2017 10.86 11.24 10.85 11.15 708,974 +0.35(+3.23%)
Mar 29, 2017 10.67 10.98 10.51 10.81 750,586 +0.15(+1.38%)
Mar 28, 2017 10.56 10.85 10.44 10.66 986,440 +0.19(+1.86%)
Mar 27, 2017 10.30 10.52 10.12 10.46 488,940 -0.04(-0.38%)
Mar 24, 2017 10.50 10.71 10.46 10.50 691,194 +0.03(+0.32%)
Mar 23, 2017 10.18 10.49 10.08 10.47 1,064,024 +0.29(+2.90%)
Mar 22, 2017 10.06 10.43 9.948 10.18 1,001,918 -0.08(-0.78%)
Mar 21, 2017 10.69 10.84 10.14 10.26 1,054,857 -0.39(-3.65%)
Mar 20, 2017 10.32 10.73 10.30 10.65 1,804,749 +0.30(+2.85%)
Mar 17, 2017 10.26 10.39 10.24 10.35 1,542,942 +0.09(+0.91%)
Mar 16, 2017 10.49 10.52 10.22 10.26 1,263,774 -0.09(-0.84%)
Mar 15, 2017 10.08 10.45 9.915 10.34 1,732,923 +0.31(+3.07%)
Mar 14, 2017 9.928 10.22 9.834 10.04 1,067,166 -0.01(-0.13%)
Mar 13, 2017 10.16 10.54 9.888 10.05 2,755,299 +0.68(+7.30%)
Mar 10, 2017 9.472 9.579 9.231 9.365 745,374 -0.02(-0.21%)
Mar 09, 2017 9.365 9.653 9.245 9.385 847,364 +0.03(+0.36%)
Mar 08, 2017 9.666 9.727 9.278 9.351 1,140,111 -0.29(-3.06%)
Mar 07, 2017 9.137 9.707 9.068 9.646 1,445,295 +0.46(+4.96%)
Mar 06, 2017 9.251 9.325 9.083 9.191 485,993 -0.06(-0.65%)
Mar 03, 2017 9.197 9.338 9.197 9.251 418,115 +0.05(+0.51%)
Mar 02, 2017 9.416 9.489 9.184 9.204 886,120 -0.23(-2.39%)
Mar 01, 2017 9.529 9.615 9.330 9.429 436,210 +0.24(+2.60%)
Feb 28, 2017 9.184 9.449 9.085 9.191 505,550 -0.03(-0.29%)
Feb 27, 2017 9.164 9.353 9.118 9.217 459,028 +0.05(+0.58%)
Feb 24, 2017 9.356 9.486 9.125 9.164 511,776 -0.27(-2.88%)
Feb 23, 2017 10.35 10.38 9.390 9.436 894,043 -0.86(-8.31%)
Feb 22, 2017 10.26 10.40 10.05 10.29 592,311 +0.04(+0.39%)
Feb 21, 2017 9.536 10.48 9.536 10.25 2,651,412 +0.81(+8.57%)
Feb 17, 2017 9.443 9.443 9.443 0 -0.09(-0.97%)
Feb 16, 2017 9.131 9.628 9.113 9.536 1,034,331 +0.42(+4.58%)
Feb 15, 2017 9.045 9.141 8.965 9.118 430,849 +0.10(+1.10%)
Feb 14, 2017 8.985 9.118 8.899 9.018 350,704 +0.01(+0.15%)
Feb 13, 2017 9.025 9.078 8.872 9.005 415,149 +0.15(+1.65%)
Feb 10, 2017 8.833 8.965 8.723 8.859 326,117 +0.16(+1.83%)
Feb 09, 2017 8.581 8.740 8.534 8.700 305,337 +0.14(+1.63%)
Feb 08, 2017 8.607 8.647 8.362 8.561 422,730 -0.04(-0.46%)
Feb 07, 2017 8.753 8.952 8.587 8.601 466,579 -0.13(-1.44%)
Feb 06, 2017 8.733 8.766 8.581 8.727 357,199 -0.01(-0.08%)
Feb 03, 2017 8.786 8.847 8.667 8.733 369,188 -0.05(-0.60%)
Feb 02, 2017 9.138 9.151 8.713 8.786 493,325 -0.22(-2.43%)
Feb 01, 2017 8.879 9.211 8.342 9.005 764,577 +0.24(+2.72%)
Jan 31, 2017 8.594 8.879 8.501 8.766 779,442 +0.08(+0.92%)
Jan 30, 2017 8.753 8.786 8.342 8.687 443,518 -0.08(-0.91%)
Jan 27, 2017 8.760 8.866 8.601 8.766 497,365 +0.13(+1.46%)
Jan 26, 2017 8.713 8.852 8.541 8.640 355,278 -0.09(-1.06%)
Jan 25, 2017 8.746 8.826 8.627 8.733 364,540 +0.00(+0.00%)
Jan 24, 2017 8.362 8.852 8.355 8.733 662,773 +0.43(+5.19%)
Jan 23, 2017 8.249 8.375 8.030 8.302 472,952 +0.11(+1.29%)
Jan 20, 2017 8.209 8.401 8.156 8.196 433,093 +0.04(+0.49%)
Jan 19, 2017 8.388 8.435 8.110 8.156 358,552 -0.26(-3.07%)
Jan 18, 2017 8.355 8.561 8.189 8.415 392,867 +0.05(+0.55%)
Jan 17, 2017 8.607 8.673 8.342 8.368 290,285 -0.24(-2.77%)
Jan 13, 2017 8.607 8.607 8.607 0 -0.05(-0.54%)
Jan 12, 2017 8.660 8.667 8.410 8.654 932,099 +0.03(+0.38%)
Jan 11, 2017 8.740 8.826 8.528 8.620 403,867 +0.00(+0.00%)
Jan 10, 2017 8.587 8.683 8.475 8.620 419,653 +0.20(+2.36%)
Jan 09, 2017 8.766 8.766 8.415 8.421 534,064 -0.36(-4.15%)
Jan 06, 2017 8.388 8.886 8.242 8.786 1,351,515 +0.47(+5.66%)
Jan 05, 2017 8.620 8.707 8.236 8.315 429,104 -0.24(-2.79%)
Jan 04, 2017 8.116 8.614 8.097 8.554 635,176 +0.54(+6.70%)
Jan 03, 2017 8.070 8.169 7.964 8.017 380,233 +0.10(+1.26%)
Dec 30, 2016 7.918 7.918 7.918 0 -0.22(-2.69%)
Dec 29, 2016 8.163 8.368 8.077 8.136 400,999 -0.03(-0.41%)
Dec 28, 2016 8.229 8.322 8.150 8.169 495,564 +0.00(+0.00%)
Dec 27, 2016 8.050 8.183 8.050 8.169 356,490 +0.16(+1.99%)
Dec 23, 2016 8.010 8.010 8.010 0 +0.15(+1.85%)
Dec 22, 2016 8.090 8.136 7.838 7.864 500,349 -0.23(-2.87%)
Dec 21, 2016 8.236 8.322 8.097 8.097 646,407 -0.13(-1.61%)
Dec 20, 2016 7.984 8.402 7.931 8.229 923,099 +0.29(+3.68%)
Dec 19, 2016 7.526 7.984 7.374 7.937 983,546 +0.44(+5.84%)
Dec 16, 2016 7.639 7.745 7.420 7.500 3,345,789 -0.11(-1.39%)
Dec 15, 2016 7.619 7.758 7.588 7.606 591,200 -0.01(-0.17%)
Dec 14, 2016 7.758 7.858 7.579 7.619 673,113 -0.19(-2.46%)
Dec 13, 2016 7.971 8.044 7.772 7.811 581,867 -0.11(-1.42%)
Dec 12, 2016 8.216 8.282 7.898 7.924 691,362 -0.23(-2.77%)
Dec 09, 2016 8.276 8.355 8.103 8.150 634,498 -0.07(-0.89%)
Dec 08, 2016 8.010 8.329 7.898 8.223 856,944 +0.25(+3.08%)
Dec 07, 2016 8.123 8.223 7.838 7.977 894,645 -0.09(-1.15%)
Dec 06, 2016 8.123 8.183 7.851 8.070 797,282 -0.05(-0.65%)
Dec 05, 2016 7.878 8.196 7.851 8.123 783,244 +0.32(+4.08%)
Dec 02, 2016 7.851 7.957 7.722 7.805 577,216 -0.17(-2.08%)
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.