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

Kronos Worldwide Inc (NY: KRO )

12.91 +0.13 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2009 4.103 4.007 4.007 4.007 55,150 -0.07(-1.81%)
Dec 30, 2009 4.197 4.232 4.081 4.081 11,468 -0.12(-2.82%)
Dec 29, 2009 4.269 4.269 4.197 4.200 7,137 -0.08(-1.79%)
Dec 28, 2009 4.126 4.276 4.054 4.276 8,515 +0.16(+3.83%)
Dec 24, 2009 4.131 4.131 4.074 4.118 15,409 -0.05(-1.24%)
Dec 23, 2009 4.170 4.239 4.131 4.170 13,795 -0.01(-0.24%)
Dec 22, 2009 3.793 4.306 3.793 4.180 46,727 +0.39(+10.42%)
Dec 21, 2009 3.544 3.849 3.531 3.785 99,149 +0.31(+8.87%)
Dec 18, 2009 3.551 3.563 3.477 3.477 14,002 -0.10(-2.76%)
Dec 17, 2009 3.477 3.600 3.477 3.576 22,700 +0.08(+2.40%)
Dec 16, 2009 3.336 3.526 3.280 3.492 54,602 +0.12(+3.58%)
Dec 15, 2009 3.253 3.413 3.181 3.371 91,241 +0.17(+5.15%)
Dec 14, 2009 3.267 3.302 3.206 3.206 21,350 -0.12(-3.70%)
Dec 11, 2009 3.403 3.418 3.329 3.329 4,866 -0.03(-0.95%)
Dec 10, 2009 3.406 3.406 3.361 3.361 1,277 -0.03(-0.87%)
Dec 09, 2009 3.529 3.529 3.391 3.391 29,233 -0.13(-3.58%)
Dec 08, 2009 3.549 3.575 3.514 3.516 15,004 -0.02(-0.63%)
Dec 07, 2009 3.482 3.557 3.482 3.539 3,244 +0.06(+1.70%)
Dec 04, 2009 3.576 3.576 3.462 3.479 14,306 -0.10(-2.69%)
Dec 03, 2009 3.497 3.576 3.472 3.576 12,218 +0.07(+1.97%)
Dec 02, 2009 3.583 3.583 3.417 3.507 18,325 -0.08(-2.34%)
Dec 01, 2009 3.250 3.590 3.233 3.590 35,567 +0.36(+11.06%)
Nov 30, 2009 3.154 3.245 3.085 3.233 18,374 +0.07(+2.18%)
Nov 27, 2009 3.287 3.287 3.085 3.164 21,889 -0.14(-4.32%)
Nov 25, 2009 3.285 3.307 3.267 3.307 7,206 +0.03(+0.83%)
Nov 24, 2009 3.309 3.424 3.107 3.280 36,962 -0.02(-0.75%)
Nov 23, 2009 3.272 3.304 3.267 3.304 5,174 +0.03(+0.83%)
Nov 20, 2009 3.275 3.304 3.230 3.277 28,402 -0.00(-0.08%)
Nov 19, 2009 3.267 3.314 3.245 3.280 22,708 +0.01(+0.23%)
Nov 18, 2009 3.312 3.314 3.267 3.272 21,050 -0.04(-1.26%)
Nov 17, 2009 3.410 3.410 3.290 3.314 52,818 -0.09(-2.75%)
Nov 16, 2009 3.447 3.650 3.408 3.408 174,611 -0.04(-1.29%)
Nov 13, 2009 3.428 3.452 3.413 3.452 1,622 +0.02(+0.72%)
Nov 12, 2009 3.314 3.450 3.240 3.428 31,833 +0.10(+2.96%)
Nov 11, 2009 3.354 3.356 3.267 3.329 3,244 -0.01(-0.37%)
Nov 10, 2009 3.341 3.341 3.341 3.341 405 +0.02(+0.74%)
Nov 09, 2009 3.292 3.322 3.272 3.317 3,406 +0.03(+0.90%)
Nov 06, 2009 3.198 3.304 3.198 3.287 8,921 -0.00(-0.15%)
Nov 05, 2009 3.275 3.292 3.270 3.292 15,292 +0.00(+0.00%)
Nov 04, 2009 3.329 3.366 3.248 3.292 10,948 -0.01(-0.37%)
Nov 03, 2009 3.263 3.309 3.206 3.304 14,258 +0.04(+1.13%)
Nov 02, 2009 3.304 3.329 3.267 3.267 19,777 -0.03(-0.90%)
Oct 30, 2009 3.324 3.391 3.295 3.297 14,866 -0.03(-0.96%)
Oct 29, 2009 3.319 3.329 3.267 3.329 8,398 +0.06(+1.89%)
Oct 28, 2009 3.206 3.267 3.169 3.267 15,409 +0.06(+1.92%)
Oct 27, 2009 3.179 3.253 3.166 3.206 45,061 +0.05(+1.48%)
Oct 26, 2009 3.307 3.347 3.159 3.159 18,653 -0.09(-2.81%)
Oct 23, 2009 3.349 3.354 2.981 3.250 14,144 -0.07(-2.01%)
Oct 22, 2009 3.196 3.420 3.196 3.317 13,300 +0.11(+3.46%)
Oct 21, 2009 3.082 3.206 3.082 3.206 6,893 +0.09(+3.01%)
Oct 20, 2009 3.097 3.124 3.097 3.112 30,819 +0.05(+1.77%)
Oct 19, 2009 3.329 3.329 2.989 3.058 46,967 -0.21(-6.49%)
Oct 16, 2009 3.329 3.354 3.270 3.270 5,677 -0.02(-0.71%)
Oct 15, 2009 3.258 3.391 3.255 3.293 17,068 +0.06(+1.87%)
Oct 14, 2009 3.327 3.327 3.206 3.233 21,492 -0.02(-0.68%)
Oct 13, 2009 3.078 3.428 3.073 3.255 81,452 +0.23(+7.76%)
Oct 12, 2009 2.929 3.033 2.861 3.021 21,500 +0.00(+0.00%)
Oct 09, 2009 2.663 3.060 2.663 3.021 90,754 +0.36(+13.43%)
Oct 08, 2009 2.589 2.705 2.589 2.663 18,094 +0.07(+2.86%)
Oct 07, 2009 2.530 2.589 2.497 2.589 18,807 +0.07(+2.64%)
Oct 06, 2009 2.525 2.528 2.523 2.523 8,921 +0.16(+6.67%)
Oct 05, 2009 2.466 2.483 2.353 2.365 19,262 -0.02(-0.72%)
Oct 02, 2009 2.471 2.471 2.343 2.382 8,110 -0.08(-3.11%)
Oct 01, 2009 2.523 2.523 2.449 2.459 3,726 -0.08(-3.30%)
Sep 30, 2009 2.562 2.574 2.491 2.542 21,131 +0.05(+1.94%)
Sep 29, 2009 2.434 2.494 2.429 2.494 10,766 +0.09(+3.73%)
Sep 28, 2009 2.466 2.574 2.380 2.404 41,297 +0.01(+0.52%)
Sep 25, 2009 2.288 2.392 2.286 2.392 25,547 +0.11(+4.86%)
Sep 24, 2009 2.335 2.343 2.281 2.281 14,963 -0.01(-0.43%)
Sep 23, 2009 2.269 2.291 2.269 2.291 811 +0.02(+0.98%)
Sep 22, 2009 2.274 2.313 2.269 2.269 8,110 -0.01(-0.54%)
Sep 21, 2009 2.293 2.343 2.158 2.281 21,492 -0.01(-0.54%)
Sep 18, 2009 2.293 2.323 2.222 2.293 18,913 +0.02(+1.09%)
Sep 17, 2009 2.219 2.325 2.187 2.269 51,229 -0.13(-5.54%)
Sep 16, 2009 2.318 2.402 2.308 2.402 9,732 +0.09(+3.89%)
Sep 15, 2009 2.177 2.360 2.090 2.312 78,901 +0.16(+7.39%)
Sep 14, 2009 2.343 2.357 2.140 2.153 37,713 -0.22(-9.16%)
Sep 11, 2009 2.330 2.370 2.330 2.370 20,904 +0.04(+1.69%)
Sep 10, 2009 2.325 2.330 2.323 2.330 1,216 +0.05(+2.16%)
Sep 09, 2009 2.078 2.380 2.071 2.281 61,030 +0.20(+9.83%)
Sep 08, 2009 2.071 2.091 2.071 2.077 3,244 -0.02(-1.15%)
Sep 04, 2009 2.059 2.101 2.059 2.101 2,838 +0.01(+0.35%)
Sep 03, 2009 2.096 2.108 2.086 2.094 7,481 -0.03(-1.28%)
Sep 02, 2009 2.034 2.195 2.034 2.121 47,040 +0.06(+3.10%)
Sep 01, 2009 2.074 2.099 2.047 2.057 165,414 -0.02(-0.81%)
Aug 31, 2009 2.207 2.247 2.074 2.074 18,094 -0.20(-8.79%)
Aug 28, 2009 2.325 2.349 2.145 2.274 27,530 -0.07(-2.85%)
Aug 27, 2009 2.429 2.431 2.318 2.340 44,339 -0.11(-4.62%)
Aug 26, 2009 2.481 2.528 2.454 2.454 34,984 +0.01(+0.30%)
Aug 25, 2009 2.434 2.514 2.434 2.446 17,757 +0.00(+0.00%)
Aug 24, 2009 2.367 2.446 2.320 2.446 23,880 +0.10(+4.42%)
Aug 21, 2009 2.343 2.367 2.328 2.343 22,769 +0.00(+0.00%)
Aug 20, 2009 2.367 2.439 2.320 2.343 6,435 +0.02(+0.90%)
Aug 19, 2009 2.318 2.372 2.316 2.322 16,322 +0.03(+1.24%)
Aug 18, 2009 2.256 2.293 2.118 2.293 39,404 +0.08(+3.56%)
Aug 17, 2009 2.108 2.219 2.106 2.214 29,501 -0.00(-0.22%)
Aug 14, 2009 2.158 2.249 2.041 2.219 35,689 +0.02(+0.90%)
Aug 13, 2009 2.123 2.219 2.096 2.200 23,925 +0.12(+5.56%)
Aug 12, 2009 2.069 2.118 2.057 2.084 289,742 +0.01(+0.60%)
Aug 11, 2009 2.034 2.071 2.017 2.071 52,336 +0.04(+2.05%)
Aug 10, 2009 2.022 2.096 2.022 2.030 16,581 -0.04(-2.01%)
Aug 07, 2009 2.074 2.076 2.010 2.071 12,530 +0.05(+2.44%)
Aug 06, 2009 1.976 2.069 1.973 2.022 7,948 +0.04(+2.26%)
Aug 05, 2009 1.980 2.039 1.973 1.977 18,301 -0.09(-4.54%)
Aug 04, 2009 2.010 2.071 1.973 2.071 30,819 +0.09(+4.35%)
Aug 03, 2009 2.027 2.027 1.973 1.985 7,201 -0.01(-0.74%)
Jul 31, 2009 1.825 2.064 1.825 2.000 45,417 +0.15(+8.13%)
Jul 30, 2009 2.022 2.022 1.849 1.849 33,860 -0.12(-6.25%)
Jul 29, 2009 1.889 2.096 1.803 1.973 54,319 +0.08(+4.03%)
Jul 28, 2009 1.790 1.899 1.771 1.896 36,545 +0.13(+7.35%)
Jul 27, 2009 1.692 1.847 1.642 1.767 59,517 +0.15(+9.47%)
Jul 24, 2009 1.630 1.674 1.614 1.614 18,163 +0.01(+0.68%)
Jul 23, 2009 1.554 1.640 1.534 1.603 14,598 +0.06(+4.00%)
Jul 22, 2009 1.381 1.541 1.341 1.541 28,860 +0.08(+5.39%)
Jul 21, 2009 1.467 1.480 1.433 1.462 8,515 -0.03(-1.98%)
Jul 20, 2009 1.467 1.492 1.418 1.492 20,794 +0.05(+3.42%)
Jul 17, 2009 1.470 1.477 1.420 1.443 22,137 -0.03(-1.85%)
Jul 16, 2009 1.497 1.504 1.468 1.470 19,712 -0.02(-1.49%)
Jul 15, 2009 1.492 1.516 1.485 1.492 38,585 +0.01(+0.50%)
Jul 14, 2009 1.435 1.485 1.371 1.485 58,333 +0.04(+2.56%)
Jul 13, 2009 1.445 1.467 1.443 1.448 27,713 -0.02(-1.34%)
Jul 10, 2009 1.472 1.475 1.467 1.467 6,893 +0.01(+0.51%)
Jul 09, 2009 1.480 1.487 1.457 1.460 20,511 -0.01(-0.50%)
Jul 08, 2009 1.517 1.517 1.455 1.467 28,256 -0.05(-3.25%)
Jul 07, 2009 1.554 1.554 1.502 1.517 15,843 -0.04(-2.54%)
Jul 06, 2009 1.578 1.593 1.517 1.556 41,829 -0.01(-0.79%)
Jul 02, 2009 1.586 1.642 1.544 1.568 58,516 -0.02(-1.09%)
Jul 01, 2009 1.640 1.640 1.578 1.586 46,638 -0.05(-3.31%)
Jun 30, 2009 1.849 1.886 1.568 1.640 278,854 -0.17(-9.52%)
Jun 29, 2009 1.849 1.849 1.808 1.812 15,953 -0.02(-1.08%)
Jun 26, 2009 1.766 1.904 1.766 1.832 11,906 +0.04(+2.48%)
Jun 25, 2009 1.702 1.798 1.702 1.788 18,288 +0.04(+2.11%)
Jun 24, 2009 1.702 1.751 1.665 1.751 24,866 +0.06(+3.80%)
Jun 23, 2009 1.735 1.751 1.667 1.687 46,825 -0.05(-2.70%)
Jun 22, 2009 1.857 1.958 1.734 1.734 72,607 -0.14(-7.38%)
Jun 19, 2009 1.868 1.911 1.845 1.872 23,925 -0.00(-0.26%)
Jun 18, 2009 1.825 2.034 1.746 1.877 47,242 +0.05(+2.56%)
Jun 17, 2009 1.842 1.923 1.825 1.830 11,922 -0.07(-3.64%)
Jun 16, 2009 1.946 1.970 1.874 1.899 9,529 -0.05(-2.53%)
Jun 15, 2009 1.936 2.071 1.894 1.948 41,930 +0.00(+0.00%)
Jun 12, 2009 2.195 2.195 1.822 1.948 177,336 -0.23(-10.73%)
Jun 11, 2009 2.113 2.303 2.113 2.182 33,211 +0.07(+3.27%)
Jun 10, 2009 2.025 2.113 1.998 2.113 14,801 +0.07(+3.25%)
Jun 09, 2009 1.948 2.108 1.948 2.047 33,885 +0.10(+5.06%)
Jun 08, 2009 1.867 1.948 1.849 1.948 33,864 +0.10(+5.61%)
Jun 05, 2009 1.827 1.864 1.789 1.845 46,541 +0.02(+1.22%)
Jun 04, 2009 1.832 1.837 1.652 1.822 156,574 +0.03(+1.79%)
Jun 03, 2009 1.741 1.812 1.734 1.790 37,295 +0.05(+2.83%)
Jun 02, 2009 1.657 1.741 1.642 1.741 38,662 +0.08(+5.06%)
Jun 01, 2009 1.697 1.739 1.657 1.657 34,229 -0.04(-2.18%)
May 29, 2009 1.761 1.780 1.632 1.694 25,486 -0.08(-4.58%)
May 28, 2009 1.800 1.805 1.758 1.776 37,713 +0.00(+0.14%)
May 27, 2009 1.761 1.825 1.742 1.773 17,972 +0.10(+6.21%)
May 26, 2009 1.608 1.699 1.608 1.669 13,787 +0.05(+3.04%)
May 22, 2009 1.640 1.694 1.610 1.620 19,079 +0.02(+1.08%)
May 21, 2009 1.800 1.853 1.603 1.603 34,266 -0.23(-12.63%)
May 20, 2009 1.840 1.899 1.825 1.835 40,349 +0.05(+2.62%)
May 19, 2009 1.731 1.938 1.726 1.788 83,767 +0.09(+5.07%)
May 18, 2009 1.689 1.768 1.657 1.702 38,471 +0.01(+0.58%)
May 15, 2009 1.926 1.953 1.677 1.692 83,382 -0.26(-13.38%)
May 14, 2009 1.901 1.973 1.854 1.953 7,299 +0.03(+1.67%)
May 13, 2009 1.956 2.047 1.921 1.921 35,417 -0.04(-2.14%)
May 12, 2009 1.849 2.000 1.849 1.963 33,921 +0.13(+7.13%)
May 11, 2009 1.803 1.869 1.803 1.832 8,921 -0.03(-1.72%)
May 08, 2009 1.874 1.896 1.817 1.864 9,326 -0.04(-2.07%)
May 07, 2009 1.899 1.923 1.879 1.904 11,358 +0.00(+0.26%)
May 06, 2009 1.941 1.941 1.899 1.899 41,452 -0.10(-4.82%)
May 05, 2009 1.938 2.017 1.938 1.995 31,123 +0.10(+5.06%)
May 04, 2009 1.937 1.937 1.899 1.899 41,492 +0.01(+0.65%)
May 01, 2009 1.849 2.066 1.849 1.886 45,774 +0.05(+2.96%)
Apr 30, 2009 1.911 1.973 1.832 1.832 44,278 -0.03(-1.46%)
Apr 29, 2009 1.825 1.914 1.825 1.859 31,326 +0.00(+0.13%)
Apr 28, 2009 1.852 1.869 1.795 1.857 21,857 -0.02(-1.31%)
Apr 27, 2009 1.605 1.973 1.605 1.882 139,899 +0.28(+17.38%)
Apr 24, 2009 1.825 1.973 1.588 1.603 93,269 -0.20(-10.96%)
Apr 23, 2009 1.766 1.800 1.766 1.800 1,216 +0.03(+1.96%)
Apr 22, 2009 1.812 1.953 1.766 1.766 16,220 -0.03(-1.65%)
Apr 21, 2009 1.837 1.847 1.790 1.795 19,363 -0.03(-1.62%)
Apr 20, 2009 2.062 2.071 1.817 1.825 18,248 -0.28(-13.35%)
Apr 17, 2009 2.219 2.219 2.101 2.106 28,057 -0.09(-4.04%)
Apr 16, 2009 1.938 2.276 1.899 2.195 27,745 +0.23(+11.95%)
Apr 15, 2009 1.963 2.022 1.926 1.960 36,873 +0.00(+0.00%)
Apr 14, 2009 2.025 2.118 1.960 1.960 25,888 -0.11(-5.13%)
Apr 13, 2009 2.182 2.182 2.066 2.066 18,248 -0.08(-3.68%)
Apr 09, 2009 1.847 2.170 1.847 2.145 38,491 +0.32(+17.57%)
Apr 08, 2009 1.793 1.847 1.793 1.825 12,571 +0.04(+2.07%)
Apr 07, 2009 1.916 1.923 1.788 1.788 46,602 -0.21(-10.49%)
Apr 06, 2009 2.015 2.071 1.997 1.997 18,451 -0.01(-0.37%)
Apr 03, 2009 1.862 2.074 1.803 2.005 19,318 +0.07(+3.57%)
Apr 02, 2009 1.867 2.094 1.867 1.936 34,902 +0.09(+4.67%)
Apr 01, 2009 1.869 1.909 1.849 1.849 6,893 -0.05(-2.47%)
Mar 31, 2009 1.896 2.007 1.896 1.896 34,006 +0.04(+2.40%)
Mar 30, 2009 1.731 1.958 1.731 1.852 48,560 +0.11(+6.37%)
Mar 26, 2009 1.687 1.751 1.672 1.741 26,991 +0.07(+4.13%)
Mar 25, 2009 1.724 1.726 1.608 1.672 56,991 -0.05(-3.00%)
Mar 24, 2009 1.776 1.793 1.724 1.724 13,584 -0.04(-2.24%)
Mar 23, 2009 1.793 1.805 1.763 1.763 45,823 +0.06(+3.62%)
Mar 20, 2009 1.674 1.702 1.635 1.702 35,300 +0.02(+1.47%)
Mar 19, 2009 1.640 1.677 1.623 1.677 15,409 +0.04(+2.26%)
Mar 18, 2009 1.665 1.785 1.593 1.640 78,735 -0.05(-2.92%)
Mar 17, 2009 1.689 1.709 1.608 1.689 66,748 -0.03(-1.86%)
Mar 16, 2009 1.689 1.739 1.669 1.721 66,736 -0.02(-0.99%)
Mar 13, 2009 1.702 1.785 1.665 1.739 0 +0.08(+4.60%)
Mar 12, 2009 1.502 1.726 1.480 1.662 110,102 +0.10(+6.14%)
Mar 11, 2009 1.692 1.726 1.544 1.566 115,313 -0.16(-9.29%)
Mar 10, 2009 1.430 1.726 1.430 1.726 161,286 +0.30(+21.11%)
Mar 09, 2009 1.492 1.492 1.369 1.425 56,354 -0.07(-4.93%)
Mar 06, 2009 1.502 1.514 1.361 1.499 0 -0.25(-14.29%)
Mar 05, 2009 1.822 1.822 1.480 1.749 43,009 -0.10(-5.41%)
Mar 04, 2009 1.726 2.195 1.709 1.849 166,623 +0.25(+15.38%)
Mar 02, 2009 1.235 1.603 1.235 1.603 76,967 +0.31(+23.81%)
Feb 27, 2009 1.452 1.492 1.152 1.295 0 -0.19(-13.08%)
Feb 26, 2009 2.348 2.365 1.467 1.489 224,847 -0.86(-36.49%)
Feb 25, 2009 2.466 2.503 2.286 2.345 102,190 -0.13(-5.37%)
Feb 24, 2009 2.505 2.505 2.284 2.478 50,604 -0.00(-0.10%)
Feb 23, 2009 2.865 2.865 2.473 2.481 91,241 -0.35(-12.29%)
Feb 20, 2009 3.112 3.112 2.828 2.828 65,491 -0.40(-12.44%)
Feb 19, 2009 3.356 3.376 3.082 3.230 92,750 -0.09(-2.75%)
Feb 18, 2009 3.595 3.595 3.322 3.322 42,100 -0.38(-10.20%)
Feb 17, 2009 3.694 3.773 3.270 3.699 44,323 -0.32(-7.98%)
Feb 13, 2009 3.743 4.066 3.743 4.020 33,398 +0.32(+8.67%)
Feb 12, 2009 3.428 3.699 3.428 3.699 30,215 +0.26(+7.53%)
Feb 11, 2009 3.467 3.467 3.396 3.440 19,931 -0.01(-0.43%)
Feb 10, 2009 3.699 3.746 3.391 3.455 23,337 -0.24(-6.60%)
Feb 09, 2009 3.721 3.822 3.589 3.699 15,348 -0.06(-1.70%)
Feb 06, 2009 3.733 3.763 3.637 3.763 20,993 -0.06(-1.55%)
Feb 05, 2009 4.044 4.172 3.822 3.822 36,881 -0.31(-7.46%)
Feb 04, 2009 4.094 4.160 4.074 4.131 22,303 -0.06(-1.47%)
Feb 03, 2009 3.625 4.192 3.556 4.192 56,569 +0.54(+14.86%)
Feb 02, 2009 3.366 3.650 3.255 3.650 33,284 +0.14(+3.86%)
Jan 30, 2009 3.479 3.514 3.403 3.514 0 -0.01(-0.21%)
Jan 29, 2009 3.556 3.561 3.475 3.521 12,976 -0.13(-3.51%)
Jan 28, 2009 3.514 3.810 3.512 3.650 32,441 +0.14(+3.86%)
Jan 27, 2009 3.526 3.536 3.361 3.514 22,080 -0.02(-0.56%)
Jan 26, 2009 3.460 3.539 3.378 3.534 10,884 +0.10(+2.95%)
Jan 23, 2009 3.391 3.526 3.391 3.433 15,815 -0.00(-0.07%)
Jan 22, 2009 3.507 3.586 3.435 3.435 13,179 -0.12(-3.26%)
Jan 21, 2009 3.243 3.551 3.152 3.551 31,062 +0.20(+6.04%)
Jan 20, 2009 3.462 3.544 3.317 3.349 26,257 -0.19(-5.37%)
Jan 16, 2009 3.418 3.576 3.415 3.539 27,327 +0.09(+2.50%)
Jan 15, 2009 3.652 3.652 3.144 3.452 45,182 -0.12(-3.45%)
Jan 14, 2009 3.287 3.761 2.962 3.576 73,414 +0.26(+7.81%)
Jan 13, 2009 3.393 3.393 3.280 3.317 12,753 -0.04(-1.10%)
Jan 12, 2009 3.181 3.524 3.028 3.354 48,256 +0.11(+3.42%)
Jan 09, 2009 3.492 3.504 3.208 3.243 31,630 -0.26(-7.39%)
Jan 08, 2009 3.393 3.551 3.373 3.502 16,626 +0.17(+5.19%)
Jan 07, 2009 3.314 3.499 3.307 3.329 54,598 +0.02(+0.75%)
Jan 06, 2009 3.329 3.571 3.304 3.304 68,187 +0.06(+1.75%)
Jan 05, 2009 3.045 3.295 3.041 3.248 76,764 +0.17(+5.36%)
Jan 02, 2009 2.861 3.082 2.861 3.082 0 +0.21(+7.30%)
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.