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

Kronos Worldwide Inc (NY: KRO )

13.94 +0.50 (+3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Apr 29, 2005 8.278 8.314 8.183 8.229 39,900 -0.05(-0.65%)
Apr 28, 2005 8.545 8.545 8.282 8.282 15,631 -0.33(-3.87%)
Apr 27, 2005 8.618 8.713 8.603 8.616 20,156 -0.01(-0.17%)
Apr 26, 2005 8.545 8.788 8.538 8.630 38,666 +0.12(+1.43%)
Apr 25, 2005 8.406 8.545 8.406 8.509 29,205 +0.10(+1.21%)
Apr 22, 2005 8.812 8.854 8.387 8.406 184,284 -0.46(-5.23%)
Apr 21, 2005 9.099 9.359 8.810 8.871 168,653 -0.18(-1.99%)
Apr 20, 2005 9.082 9.167 8.873 9.051 85,149 -0.03(-0.35%)
Apr 19, 2005 9.104 9.284 8.995 9.082 115,589 +0.04(+0.43%)
Apr 18, 2005 8.829 9.043 8.647 9.043 55,120 +0.23(+2.59%)
Apr 15, 2005 9.075 9.153 8.815 8.815 38,666 -0.49(-5.25%)
Apr 14, 2005 9.836 9.836 9.304 9.304 31,262 -0.51(-5.15%)
Apr 13, 2005 10.11 10.15 9.800 9.809 24,269 -0.34(-3.31%)
Apr 12, 2005 10.21 10.23 10.12 10.14 23,446 -0.09(-0.90%)
Apr 11, 2005 10.31 10.33 10.24 10.24 20,978 -0.11(-1.03%)
Apr 08, 2005 10.45 10.48 10.34 10.34 32,496 -0.12(-1.18%)
Apr 07, 2005 10.34 10.50 10.34 10.47 10,283 +0.07(+0.68%)
Apr 06, 2005 10.51 10.51 10.39 10.40 12,751 -0.06(-0.56%)
Apr 05, 2005 10.34 10.50 10.34 10.46 39,078 +0.14(+1.32%)
Apr 04, 2005 10.23 10.32 10.21 10.32 21,390 +0.08(+0.78%)
Apr 01, 2005 10.10 10.26 10.10 10.24 36,610 -0.09(-0.92%)
Mar 31, 2005 10.23 10.38 10.13 10.33 41,134 +0.08(+0.81%)
Mar 30, 2005 10.45 10.52 10.16 10.25 39,489 -0.05(-0.45%)
Mar 29, 2005 10.70 11.06 10.30 10.30 185,930 -0.45(-4.16%)
Mar 28, 2005 10.39 10.75 10.34 10.75 81,035 +0.23(+2.20%)
Mar 24, 2005 10.61 10.72 10.50 10.51 94,610 -0.07(-0.64%)
Mar 23, 2005 10.94 10.94 10.58 10.58 62,936 -0.36(-3.29%)
Mar 22, 2005 10.88 11.10 10.88 10.94 41,546 +0.01(+0.13%)
Mar 21, 2005 10.87 11.02 10.87 10.93 23,446 +0.06(+0.56%)
Mar 18, 2005 10.87 10.94 10.86 10.87 75,277 +0.02(+0.22%)
Mar 17, 2005 10.94 10.98 10.84 10.84 20,567 -0.10(-0.89%)
Mar 16, 2005 11.16 11.21 10.94 10.94 48,950 -0.22(-1.96%)
Mar 15, 2005 11.22 11.28 11.16 11.16 30,439 -0.03(-0.30%)
Mar 14, 2005 11.32 11.35 11.19 11.19 24,269 -0.16(-1.43%)
Mar 11, 2005 11.37 11.43 11.27 11.36 39,489 +0.03(+0.24%)
Mar 10, 2005 11.24 11.38 11.24 11.33 30,439 +0.12(+1.09%)
Mar 09, 2005 11.43 11.49 11.21 11.21 41,134 -0.23(-1.98%)
Mar 08, 2005 11.31 11.50 11.31 11.43 44,837 +0.09(+0.84%)
Mar 07, 2005 11.13 11.34 11.13 11.34 44,837 +0.27(+2.42%)
Mar 04, 2005 11.18 11.18 10.85 11.07 60,468 -0.11(-1.00%)
Mar 03, 2005 11.49 11.49 11.18 11.18 30,028 -0.31(-2.67%)
Mar 02, 2005 11.91 11.91 11.47 11.49 39,489 -0.31(-2.66%)
Mar 01, 2005 11.44 11.81 11.44 11.80 62,525 +0.35(+3.10%)
Feb 28, 2005 11.35 11.45 11.28 11.45 25,092 +0.15(+1.31%)
Feb 25, 2005 11.12 11.30 11.12 11.30 23,446 +0.26(+2.31%)
Feb 24, 2005 11.15 11.16 10.96 11.04 39,900 -0.14(-1.24%)
Feb 23, 2005 11.05 11.27 11.05 11.18 31,673 +0.10(+0.90%)
Feb 22, 2005 11.23 11.28 11.08 11.08 52,241 +0.00(+0.02%)
Feb 18, 2005 11.17 11.17 11.03 11.08 10,283 -0.09(-0.78%)
Feb 17, 2005 11.30 11.33 11.17 11.17 27,560 -0.12(-1.08%)
Feb 16, 2005 11.53 11.55 11.29 11.29 49,773 -0.24(-2.09%)
Feb 15, 2005 11.51 11.55 11.49 11.53 34,964 +0.04(+0.36%)
Feb 14, 2005 11.26 11.51 11.26 11.49 49,773 +0.26(+2.29%)
Feb 11, 2005 10.98 11.23 10.98 11.23 26,737 +0.29(+2.67%)
Feb 10, 2005 10.92 10.94 10.48 10.94 45,659 -0.02(-0.22%)
Feb 09, 2005 11.43 11.56 10.94 10.96 77,745 -0.40(-3.53%)
Feb 08, 2005 11.34 11.51 11.33 11.37 32,085 +0.02(+0.19%)
Feb 07, 2005 11.45 11.54 11.33 11.34 23,858 -0.08(-0.72%)
Feb 04, 2005 11.52 11.66 11.43 11.43 23,035 -0.13(-1.14%)
Feb 03, 2005 11.81 11.87 11.56 11.56 28,794 -0.25(-2.10%)
Feb 02, 2005 11.56 11.96 11.52 11.80 58,823 +0.26(+2.30%)
Feb 01, 2005 11.52 11.69 11.48 11.54 47,305 +0.11(+1.00%)
Jan 31, 2005 11.30 11.48 11.28 11.43 60,879 +0.21(+1.89%)
Jan 28, 2005 10.89 11.24 10.88 11.21 79,801 +0.35(+3.20%)
Jan 27, 2005 10.75 10.90 10.75 10.87 26,326 +0.16(+1.45%)
Jan 26, 2005 10.56 10.77 10.56 10.71 24,680 +0.16(+1.47%)
Jan 25, 2005 10.27 10.57 10.27 10.56 67,461 +0.22(+2.17%)
Jan 24, 2005 10.59 10.62 10.33 10.33 73,220 -0.26(-2.46%)
Jan 21, 2005 10.81 11.01 10.56 10.59 71,163 -0.18(-1.65%)
Jan 20, 2005 10.92 10.94 10.77 10.77 31,673 -0.17(-1.56%)
Jan 19, 2005 10.91 11.15 10.84 10.94 41,546 +0.09(+0.85%)
Jan 18, 2005 10.47 10.88 10.45 10.85 49,361 +0.38(+3.65%)
Jan 14, 2005 10.48 10.67 10.47 10.47 19,333 -0.02(-0.16%)
Jan 13, 2005 10.50 10.84 10.45 10.48 110,653 -0.02(-0.21%)
Jan 12, 2005 9.921 10.54 9.912 10.50 74,042 +0.54(+5.39%)
Jan 11, 2005 9.943 9.991 9.894 9.967 334,838 -0.01(-0.07%)
Jan 10, 2005 9.846 10.03 9.846 9.974 686,543 +0.13(+1.31%)
Jan 07, 2005 9.858 9.906 9.821 9.846 2,094,593 -0.06(-0.61%)
Jan 06, 2005 9.846 9.906 9.736 9.906 16,042 +0.04(+0.42%)
Jan 05, 2005 9.933 10.27 9.848 9.865 98,312 -0.02(-0.20%)
Jan 04, 2005 9.967 9.967 9.748 9.885 183,462 +0.09(+0.97%)
Jan 03, 2005 9.931 9.965 9.697 9.790 125,050 -0.12(-1.18%)
Dec 31, 2004 9.833 9.906 9.744 9.906 34,553 +0.06(+0.57%)
Dec 30, 2004 9.877 9.906 9.797 9.850 71,163 -0.04(-0.42%)
Dec 29, 2004 9.967 9.967 9.702 9.892 21,390 -0.08(-0.76%)
Dec 28, 2004 9.914 9.967 9.914 9.967 20,156 +0.06(+0.59%)
Dec 27, 2004 9.916 9.916 9.850 9.909 2,056 -0.04(-0.39%)
Dec 23, 2004 9.855 9.967 9.855 9.948 19,333 +0.14(+1.44%)
Dec 22, 2004 9.846 9.887 9.804 9.807 24,269 -0.18(-1.80%)
Dec 21, 2004 10.08 10.09 9.967 9.987 37,021 -0.09(-0.94%)
Dec 20, 2004 10.05 10.09 10.04 10.08 13,574 +0.03(+0.31%)
Dec 17, 2004 10.09 10.11 9.967 10.05 54,709 -0.03(-0.34%)
Dec 16, 2004 10.14 10.20 10.05 10.08 36,610 -0.06(-0.55%)
Dec 15, 2004 9.894 10.16 9.855 10.14 147,674 +0.22(+2.23%)
Dec 14, 2004 9.824 9.945 9.797 9.919 25,915 +0.08(+0.82%)
Dec 13, 2004 9.955 9.955 9.809 9.838 20,978 -0.10(-1.05%)
Dec 10, 2004 9.882 9.967 9.870 9.943 28,794 +0.01(+0.12%)
Dec 09, 2004 9.931 9.936 9.848 9.931 19,744 +0.00(+0.00%)
Dec 08, 2004 10.01 10.03 9.894 9.931 37,021 -0.13(-1.33%)
Dec 07, 2004 10.44 10.44 10.05 10.06 48,950 -0.36(-3.47%)
Dec 06, 2004 10.72 10.72 10.39 10.43 35,787 -0.34(-3.18%)
Dec 03, 2004 11.16 11.18 10.77 10.77 42,780 -0.41(-3.70%)
Dec 02, 2004 11.83 11.87 11.16 11.18 87,617 -0.60(-5.12%)
Dec 01, 2004 11.18 11.79 11.18 11.79 51,418 +0.63(+5.62%)
Nov 30, 2004 10.77 11.16 10.77 11.16 25,503 +0.41(+3.85%)
Nov 29, 2004 10.60 10.75 10.56 10.75 25,092 +0.15(+1.38%)
Nov 26, 2004 10.46 10.60 10.46 10.60 2,056 +0.15(+1.39%)
Nov 24, 2004 10.45 10.57 10.45 10.45 57,177 +0.00(+0.00%)
Nov 23, 2004 10.57 10.64 10.32 10.45 29,205 -0.07(-0.69%)
Nov 22, 2004 10.05 10.60 10.04 10.53 49,361 +0.50(+5.02%)
Nov 19, 2004 9.931 10.03 9.909 10.02 23,858 +0.07(+0.68%)
Nov 18, 2004 10.02 10.02 9.933 9.955 5,758 -0.04(-0.39%)
Nov 17, 2004 9.991 10.06 9.914 9.994 77,745 +0.02(+0.24%)
Nov 16, 2004 9.967 9.996 9.909 9.970 71,574 +0.00(+0.02%)
Nov 15, 2004 10.01 10.06 9.909 9.967 74,042 -0.09(-0.85%)
Nov 12, 2004 10.00 10.08 9.967 10.05 59,645 +0.08(+0.80%)
Nov 11, 2004 9.858 10.01 9.858 9.972 40,723 +0.08(+0.79%)
Nov 10, 2004 9.880 9.974 9.880 9.894 16,453 -0.01(-0.10%)
Nov 09, 2004 10.00 10.00 9.894 9.904 30,439 -0.12(-1.24%)
Nov 08, 2004 9.943 10.11 9.897 10.03 13,985 +0.13(+1.28%)
Nov 05, 2004 9.605 9.902 9.605 9.902 23,858 +0.30(+3.11%)
Nov 04, 2004 9.466 9.846 9.420 9.603 32,907 +0.09(+0.92%)
Nov 03, 2004 9.663 9.663 9.476 9.515 12,751 -0.10(-1.09%)
Nov 02, 2004 9.639 9.658 9.457 9.620 20,156 -0.07(-0.70%)
Nov 01, 2004 9.748 9.748 9.637 9.688 16,865 -0.01(-0.13%)
Oct 29, 2004 9.724 9.746 9.668 9.700 11,106 -0.02(-0.25%)
Oct 28, 2004 9.761 9.761 9.663 9.724 4,113 -0.04(-0.37%)
Oct 27, 2004 9.709 9.843 9.709 9.761 17,276 +0.10(+1.01%)
Oct 26, 2004 9.481 9.663 9.481 9.663 16,865 +0.21(+2.19%)
Oct 25, 2004 9.525 9.668 9.457 9.457 19,333 -0.10(-1.09%)
Oct 22, 2004 9.663 9.663 9.556 9.561 31,673 -0.11(-1.16%)
Oct 21, 2004 9.510 9.673 9.510 9.673 6,581 +0.16(+1.71%)
Oct 20, 2004 9.396 9.513 9.384 9.510 19,333 +0.08(+0.82%)
Oct 19, 2004 9.712 9.712 9.430 9.432 23,858 -0.24(-2.44%)
Oct 18, 2004 9.510 9.668 9.503 9.668 13,574 +0.17(+1.79%)
Oct 15, 2004 9.447 9.498 9.445 9.498 5,758 +0.02(+0.21%)
Oct 14, 2004 9.520 9.522 9.447 9.479 18,510 -0.09(-0.91%)
Oct 13, 2004 9.432 9.736 9.432 9.566 55,943 +0.13(+1.42%)
Oct 12, 2004 9.359 9.432 9.201 9.432 41,957 +0.07(+0.78%)
Oct 11, 2004 9.649 9.649 9.287 9.359 55,532 -0.29(-3.00%)
Oct 08, 2004 9.603 9.724 9.566 9.649 18,510 +0.01(+0.08%)
Oct 07, 2004 9.819 9.819 9.639 9.641 15,631 -0.18(-1.83%)
Oct 06, 2004 9.748 9.821 9.678 9.821 43,191 +0.05(+0.50%)
Oct 05, 2004 9.724 9.967 9.724 9.773 53,064 +0.08(+0.78%)
Oct 04, 2004 9.432 9.722 9.432 9.697 28,383 +0.31(+3.32%)
Oct 01, 2004 9.712 9.833 9.274 9.386 53,064 -0.26(-2.75%)
Sep 30, 2004 9.675 9.797 9.637 9.651 48,127 +0.09(+0.89%)
Sep 29, 2004 9.119 9.576 9.119 9.566 67,872 +0.45(+4.93%)
Sep 28, 2004 8.898 9.128 8.885 9.116 11,929 +0.24(+2.74%)
Sep 27, 2004 8.995 8.995 8.873 8.873 9,872 -0.10(-1.11%)
Sep 24, 2004 8.878 8.973 8.878 8.973 13,574 +0.09(+1.04%)
Sep 23, 2004 8.851 8.881 8.815 8.881 4,113 +0.03(+0.33%)
Sep 22, 2004 9.056 9.056 8.849 8.851 22,212 -0.19(-2.07%)
Sep 21, 2004 9.007 9.080 8.997 9.039 9,872 +0.06(+0.62%)
Sep 20, 2004 9.031 9.068 8.934 8.983 83,915 -0.05(-0.54%)
Sep 17, 2004 9.189 9.189 9.000 9.031 114,766 -0.16(-1.72%)
Sep 16, 2004 9.068 9.189 9.068 9.189 3,290 +0.09(+1.02%)
Sep 15, 2004 8.995 9.126 8.995 9.097 10,283 +0.10(+1.11%)
Sep 14, 2004 8.885 9.005 8.885 8.997 16,042 +0.09(+1.06%)
Sep 13, 2004 8.693 8.951 8.693 8.902 13,163 +0.20(+2.29%)
Sep 10, 2004 8.482 8.703 8.436 8.703 11,929 +0.26(+3.14%)
Sep 09, 2004 8.302 8.460 8.265 8.438 13,163 +0.08(+0.90%)
Sep 08, 2004 8.375 8.392 8.343 8.363 5,347 -0.03(-0.35%)
Sep 07, 2004 8.336 8.448 8.336 8.392 4,524 +0.05(+0.55%)
Sep 03, 2004 8.137 8.351 8.137 8.346 8,226 +0.21(+2.57%)
Sep 02, 2004 8.144 8.146 8.134 8.137 3,290 -0.01(-0.12%)
Sep 01, 2004 7.828 8.146 7.828 8.146 32,085 +0.30(+3.78%)
Aug 31, 2004 7.852 7.869 7.840 7.850 4,936 -0.01(-0.19%)
Aug 30, 2004 7.791 7.864 7.779 7.864 43,191 +0.07(+0.94%)
Aug 27, 2004 7.852 7.852 7.789 7.791 11,106 -0.09(-1.08%)
Aug 26, 2004 7.852 7.937 7.852 7.877 4,524 +0.05(+0.62%)
Aug 25, 2004 7.811 7.847 7.794 7.828 15,631 +0.01(+0.19%)
Aug 24, 2004 7.911 7.911 7.782 7.813 13,574 -0.10(-1.23%)
Aug 23, 2004 7.974 7.991 7.911 7.911 13,985 -0.11(-1.36%)
Aug 20, 2004 7.906 8.022 7.906 8.020 14,397 +0.12(+1.48%)
Aug 19, 2004 8.010 8.015 7.903 7.903 14,808 -0.13(-1.66%)
Aug 18, 2004 8.022 8.066 8.022 8.037 18,099 +0.05(+0.64%)
Aug 17, 2004 7.957 7.986 7.957 7.986 24,269 +0.03(+0.37%)
Aug 16, 2004 8.120 8.120 7.949 7.957 14,808 -0.07(-0.82%)
Aug 13, 2004 7.949 8.022 7.937 8.022 23,035 +0.11(+1.38%)
Aug 12, 2004 7.842 7.937 7.842 7.913 13,985 +0.10(+1.31%)
Aug 11, 2004 7.799 7.811 7.745 7.811 5,758 +0.01(+0.09%)
Aug 10, 2004 7.791 7.840 7.609 7.804 32,907 +0.04(+0.47%)
Aug 09, 2004 7.779 7.830 7.755 7.767 48,539 +0.02(+0.22%)
Aug 06, 2004 7.580 7.750 7.553 7.750 102,014 +0.17(+2.25%)
Aug 05, 2004 7.536 7.704 7.536 7.580 15,631 +0.04(+0.55%)
Aug 04, 2004 7.560 7.616 7.536 7.539 34,142 -0.04(-0.58%)
Aug 03, 2004 7.658 7.658 7.539 7.582 7,815 -0.08(-0.98%)
Aug 02, 2004 7.546 7.718 7.546 7.658 21,801 +0.11(+1.45%)
Jul 30, 2004 7.539 7.595 7.529 7.548 46,893 +0.01(+0.16%)
Jul 29, 2004 7.585 7.585 7.536 7.536 53,475 +0.00(+0.00%)
Jul 28, 2004 7.546 7.568 7.536 7.536 38,666 -0.02(-0.32%)
Jul 27, 2004 7.548 7.575 7.541 7.560 13,574 +0.01(+0.16%)
Jul 26, 2004 7.536 7.585 7.536 7.548 15,631 +0.06(+0.81%)
Jul 23, 2004 7.609 7.612 7.488 7.488 31,673 -0.12(-1.60%)
Jul 22, 2004 7.682 7.682 7.536 7.609 33,319 -0.10(-1.26%)
Jul 21, 2004 7.755 7.808 7.670 7.706 24,680 -0.10(-1.34%)
Jul 20, 2004 7.816 7.816 7.787 7.811 10,283 +0.03(+0.34%)
Jul 19, 2004 7.658 7.784 7.609 7.784 18,510 +0.07(+0.85%)
Jul 16, 2004 7.760 7.760 7.658 7.718 30,439 -0.06(-0.78%)
Jul 15, 2004 7.998 7.998 7.779 7.779 27,149 -0.25(-3.12%)
Jul 14, 2004 7.925 8.059 7.779 8.030 50,596 +0.06(+0.70%)
Jul 13, 2004 7.925 7.974 7.886 7.974 17,276 +0.09(+1.08%)
Jul 12, 2004 7.801 7.889 7.801 7.889 11,929 +0.09(+1.09%)
Jul 09, 2004 7.609 7.923 7.609 7.804 19,333 +0.27(+3.55%)
Jul 08, 2004 7.731 7.731 7.536 7.536 17,688 -0.24(-3.12%)
Jul 07, 2004 8.122 8.122 7.779 7.779 40,723 -0.40(-4.93%)
Jul 06, 2004 8.465 8.465 8.120 8.183 19,333 -0.31(-3.69%)
Jul 02, 2004 8.419 8.504 8.419 8.496 14,397 +0.11(+1.36%)
Jul 01, 2004 8.302 8.494 8.219 8.382 39,489 +0.07(+0.82%)
Jun 30, 2004 8.139 8.382 8.139 8.314 46,893 +0.18(+2.15%)
Jun 29, 2004 8.022 8.139 8.022 8.139 29,617 +0.15(+1.92%)
Jun 28, 2004 8.132 8.139 7.983 7.986 32,907 -0.11(-1.35%)
Jun 25, 2004 7.855 8.095 7.855 8.095 135,334 +0.19(+2.43%)
Jun 24, 2004 7.962 8.022 7.901 7.903 32,085 -0.04(-0.55%)
Jun 23, 2004 7.699 7.959 7.694 7.947 32,496 +0.25(+3.22%)
Jun 22, 2004 7.988 7.988 7.658 7.699 31,673 -0.29(-3.62%)
Jun 21, 2004 8.008 8.032 7.966 7.988 14,808 -0.03(-0.42%)
Jun 18, 2004 7.731 8.022 7.687 8.022 108,596 +0.34(+4.43%)
Jun 17, 2004 7.488 7.682 7.488 7.682 18,510 +0.14(+1.87%)
Jun 16, 2004 7.585 7.585 7.539 7.541 13,985 -0.02(-0.32%)
Jun 15, 2004 7.777 7.779 7.560 7.565 70,340 -0.21(-2.75%)
Jun 14, 2004 8.086 8.086 7.779 7.779 95,433 -0.34(-4.19%)
Jun 10, 2004 7.962 8.139 7.962 8.120 51,418 +0.11(+1.40%)
Jun 09, 2004 7.889 8.120 7.779 8.008 89,262 +0.11(+1.35%)
Jun 08, 2004 7.646 7.901 7.646 7.901 37,021 +0.28(+3.67%)
Jun 07, 2004 7.582 7.621 7.539 7.621 10,283 +0.05(+0.67%)
Jun 04, 2004 7.560 7.580 7.548 7.570 8,226 +0.03(+0.45%)
Jun 03, 2004 7.675 7.675 7.536 7.536 19,744 -0.15(-1.96%)
Jun 02, 2004 7.687 7.736 7.646 7.687 4,936 +0.00(+0.06%)
Jun 01, 2004 7.585 7.684 7.548 7.682 18,510 +0.15(+1.94%)
May 28, 2004 7.560 7.560 7.536 7.536 15,631 -0.06(-0.83%)
May 27, 2004 7.633 7.646 7.599 7.599 13,985 -0.06(-0.76%)
May 26, 2004 7.658 7.687 7.642 7.658 6,581 -0.05(-0.63%)
May 25, 2004 7.646 7.745 7.646 7.706 14,397 +0.08(+1.02%)
May 24, 2004 7.609 7.682 7.560 7.629 12,340 +0.04(+0.58%)
May 21, 2004 7.308 7.597 7.308 7.585 31,262 +0.29(+3.97%)
May 20, 2004 7.305 7.305 7.293 7.295 27,971 +0.00(+0.03%)
May 19, 2004 7.366 7.480 7.293 7.293 23,035 -0.04(-0.60%)
May 18, 2004 7.111 7.339 7.111 7.337 16,453 +0.26(+3.68%)
May 17, 2004 7.313 7.313 7.050 7.077 100,369 -0.24(-3.22%)
May 14, 2004 7.293 7.313 7.293 7.313 3,290 -0.01(-0.17%)
May 13, 2004 7.364 7.412 7.295 7.325 9,872 -0.04(-0.53%)
May 12, 2004 7.281 7.366 7.269 7.364 62,113 +0.06(+0.80%)
May 11, 2004 7.342 7.342 7.293 7.305 48,127 -0.09(-1.15%)
May 10, 2004 7.541 7.556 7.390 7.390 110,241 -0.15(-2.00%)
May 07, 2004 7.597 7.597 7.536 7.541 46,071 -0.02(-0.23%)
May 06, 2004 7.536 7.621 7.536 7.558 39,489 -0.01(-0.10%)
May 05, 2004 7.633 7.633 7.558 7.565 10,283 -0.04(-0.57%)
May 04, 2004 7.573 7.633 7.536 7.609 12,751 +0.02(+0.22%)
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.