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 (%)
May 31, 2005 7.965 7.990 7.793 7.793 19,870 -0.22(-2.74%)
May 27, 2005 7.990 8.014 7.953 8.012 60,016 +0.05(+0.68%)
May 26, 2005 8.014 8.014 7.953 7.958 20,275 -0.02(-0.28%)
May 25, 2005 8.212 8.212 7.977 7.980 21,492 -0.21(-2.53%)
May 24, 2005 8.064 8.286 8.037 8.187 71,371 +0.19(+2.37%)
May 23, 2005 7.768 8.014 7.768 7.997 52,717 +0.23(+2.95%)
May 20, 2005 7.620 7.768 7.583 7.768 14,193 +0.18(+2.44%)
May 19, 2005 7.721 7.768 7.472 7.583 51,095 -0.10(-1.28%)
May 18, 2005 7.287 7.719 7.285 7.682 36,902 +0.37(+5.02%)
May 17, 2005 7.617 7.630 7.255 7.314 52,717 -0.28(-3.67%)
May 16, 2005 7.674 7.780 7.593 7.593 28,386 -0.08(-1.06%)
May 13, 2005 7.894 7.894 7.674 7.674 24,331 -0.22(-2.75%)
May 12, 2005 8.185 8.239 7.891 7.891 13,787 -0.29(-3.53%)
May 11, 2005 8.236 8.276 8.081 8.180 30,413 +0.00(+0.06%)
May 10, 2005 8.554 8.591 8.175 8.175 24,331 -0.36(-4.16%)
May 09, 2005 8.510 8.582 8.458 8.530 22,708 +0.02(+0.26%)
May 06, 2005 8.572 8.742 8.505 8.508 38,929 +0.02(+0.26%)
May 05, 2005 8.710 8.710 8.481 8.485 51,906 +0.01(+0.09%)
May 04, 2005 8.256 8.478 8.190 8.478 27,980 +0.16(+1.93%)
May 03, 2005 8.310 8.426 8.310 8.318 53,528 -0.02(-0.30%)
May 02, 2005 8.397 8.397 8.088 8.342 46,229 -0.00(-0.06%)
Apr 29, 2005 8.397 8.434 8.300 8.347 39,335 -0.05(-0.65%)
Apr 28, 2005 8.668 8.668 8.402 8.402 15,409 -0.34(-3.87%)
Apr 27, 2005 8.742 8.838 8.727 8.739 19,870 -0.01(-0.17%)
Apr 26, 2005 8.668 8.915 8.661 8.754 38,118 +0.12(+1.43%)
Apr 25, 2005 8.527 8.668 8.527 8.631 28,791 +0.10(+1.21%)
Apr 22, 2005 8.939 8.981 8.508 8.527 181,671 -0.47(-5.23%)
Apr 21, 2005 9.230 9.494 8.937 8.998 166,262 -0.18(-1.99%)
Apr 20, 2005 9.213 9.299 9.001 9.181 83,942 -0.03(-0.35%)
Apr 19, 2005 9.235 9.418 9.124 9.213 113,950 +0.04(+0.43%)
Apr 18, 2005 8.956 9.173 8.771 9.173 54,339 +0.23(+2.59%)
Apr 15, 2005 9.206 9.284 8.942 8.942 38,118 -0.50(-5.25%)
Apr 14, 2005 9.977 9.977 9.437 9.437 30,819 -0.51(-5.15%)
Apr 13, 2005 10.26 10.30 9.941 9.950 23,925 -0.34(-3.31%)
Apr 12, 2005 10.36 10.38 10.27 10.29 23,114 -0.09(-0.90%)
Apr 11, 2005 10.46 10.48 10.38 10.38 20,681 -0.11(-1.03%)
Apr 08, 2005 10.60 10.64 10.49 10.49 32,035 -0.13(-1.18%)
Apr 07, 2005 10.49 10.65 10.49 10.62 10,137 +0.07(+0.68%)
Apr 06, 2005 10.66 10.66 10.54 10.55 12,571 -0.06(-0.56%)
Apr 05, 2005 10.49 10.65 10.49 10.61 38,524 +0.14(+1.32%)
Apr 04, 2005 10.38 10.47 10.36 10.47 21,086 +0.08(+0.78%)
Apr 01, 2005 10.25 10.41 10.25 10.39 36,091 -0.10(-0.92%)
Mar 31, 2005 10.38 10.53 10.27 10.48 40,551 +0.08(+0.81%)
Mar 30, 2005 10.60 10.68 10.31 10.40 38,929 -0.05(-0.45%)
Mar 29, 2005 10.85 11.22 10.45 10.45 183,294 -0.45(-4.16%)
Mar 28, 2005 10.54 10.91 10.49 10.90 79,887 +0.23(+2.20%)
Mar 24, 2005 10.76 10.88 10.65 10.67 93,269 -0.07(-0.64%)
Mar 23, 2005 11.10 11.10 10.73 10.73 62,044 -0.36(-3.29%)
Mar 22, 2005 11.04 11.26 11.04 11.10 40,957 +0.01(+0.13%)
Mar 21, 2005 11.02 11.18 11.02 11.08 23,114 +0.06(+0.56%)
Mar 18, 2005 11.02 11.10 11.02 11.02 74,209 +0.02(+0.22%)
Mar 17, 2005 11.10 11.14 11.00 11.00 20,275 -0.10(-0.89%)
Mar 16, 2005 11.32 11.37 11.10 11.10 48,256 -0.22(-1.96%)
Mar 15, 2005 11.38 11.44 11.32 11.32 30,008 -0.03(-0.30%)
Mar 14, 2005 11.48 11.51 11.35 11.35 23,925 -0.17(-1.43%)
Mar 11, 2005 11.53 11.59 11.43 11.52 38,929 +0.03(+0.24%)
Mar 10, 2005 11.41 11.54 11.41 11.49 30,008 +0.12(+1.08%)
Mar 09, 2005 11.60 11.65 11.37 11.37 40,551 -0.23(-1.98%)
Mar 08, 2005 11.48 11.66 11.48 11.60 44,201 +0.10(+0.84%)
Mar 07, 2005 11.29 11.50 11.29 11.50 44,201 +0.27(+2.41%)
Mar 04, 2005 11.34 11.34 11.01 11.23 59,611 -0.11(-1.00%)
Mar 03, 2005 11.65 11.65 11.34 11.34 29,602 -0.31(-2.67%)
Mar 02, 2005 12.08 12.08 11.64 11.65 38,929 -0.32(-2.66%)
Mar 01, 2005 11.61 11.98 11.61 11.97 61,638 +0.36(+3.10%)
Feb 28, 2005 11.52 11.61 11.44 11.61 24,736 +0.15(+1.31%)
Feb 25, 2005 11.28 11.46 11.28 11.46 23,114 +0.26(+2.31%)
Feb 24, 2005 11.31 11.32 11.12 11.20 39,335 -0.14(-1.24%)
Feb 23, 2005 11.21 11.43 11.21 11.34 31,224 +0.10(+0.90%)
Feb 22, 2005 11.39 11.44 11.24 11.24 51,500 +0.00(+0.02%)
Feb 18, 2005 11.33 11.33 11.19 11.24 10,137 -0.09(-0.78%)
Feb 17, 2005 11.47 11.49 11.33 11.33 27,169 -0.12(-1.08%)
Feb 16, 2005 11.70 11.71 11.45 11.45 49,067 -0.24(-2.09%)
Feb 15, 2005 11.68 11.72 11.65 11.70 34,469 +0.04(+0.36%)
Feb 14, 2005 11.42 11.68 11.42 11.65 49,067 +0.26(+2.29%)
Feb 11, 2005 11.13 11.39 11.13 11.39 26,358 +0.30(+2.67%)
Feb 10, 2005 11.07 11.10 10.63 11.10 45,012 -0.02(-0.22%)
Feb 09, 2005 11.59 11.73 11.10 11.12 76,642 -0.41(-3.53%)
Feb 08, 2005 11.50 11.67 11.50 11.53 31,630 +0.02(+0.19%)
Feb 07, 2005 11.61 11.70 11.49 11.51 23,520 -0.08(-0.72%)
Feb 04, 2005 11.69 11.83 11.59 11.59 22,708 -0.13(-1.14%)
Feb 03, 2005 11.98 12.04 11.72 11.72 28,386 -0.25(-2.10%)
Feb 02, 2005 11.73 12.13 11.68 11.97 57,989 +0.27(+2.30%)
Feb 01, 2005 11.69 11.85 11.64 11.71 46,634 +0.12(+1.00%)
Jan 31, 2005 11.47 11.65 11.44 11.59 60,016 +0.21(+1.89%)
Jan 28, 2005 11.05 11.40 11.04 11.38 78,670 +0.35(+3.20%)
Jan 27, 2005 10.90 11.06 10.90 11.02 25,953 +0.16(+1.45%)
Jan 26, 2005 10.71 10.92 10.71 10.87 24,331 +0.16(+1.47%)
Jan 25, 2005 10.42 10.72 10.42 10.71 66,504 +0.23(+2.16%)
Jan 24, 2005 10.74 10.78 10.48 10.48 72,182 -0.26(-2.46%)
Jan 21, 2005 10.96 11.17 10.71 10.74 70,154 -0.18(-1.65%)
Jan 20, 2005 11.07 11.10 10.92 10.92 31,224 -0.17(-1.56%)
Jan 19, 2005 11.06 11.31 11.00 11.10 40,957 +0.09(+0.85%)
Jan 18, 2005 10.62 11.04 10.60 11.00 48,662 +0.39(+3.65%)
Jan 14, 2005 10.64 10.83 10.62 10.62 19,059 -0.02(-0.16%)
Jan 13, 2005 10.66 11.00 10.60 10.63 109,084 -0.02(-0.21%)
Jan 12, 2005 10.06 10.69 10.05 10.66 72,993 +0.54(+5.39%)
Jan 11, 2005 10.09 10.14 10.04 10.11 330,091 -0.01(-0.07%)
Jan 10, 2005 9.987 10.17 9.987 10.12 676,809 +0.13(+1.31%)
Jan 07, 2005 10.000 10.05 9.963 9.987 2,064,896 -0.06(-0.61%)
Jan 06, 2005 9.987 10.05 9.876 10.05 15,815 +0.04(+0.42%)
Jan 05, 2005 10.08 10.42 9.990 10.01 96,918 -0.02(-0.20%)
Jan 04, 2005 10.11 10.11 9.889 10.03 180,860 +0.10(+0.97%)
Jan 03, 2005 10.07 10.11 9.837 9.931 123,277 -0.12(-1.18%)
Dec 31, 2004 9.975 10.05 9.884 10.05 34,063 +0.06(+0.57%)
Dec 30, 2004 10.02 10.05 9.938 9.992 70,154 -0.04(-0.42%)
Dec 29, 2004 10.11 10.11 9.842 10.03 21,086 -0.08(-0.76%)
Dec 28, 2004 10.06 10.11 10.06 10.11 19,870 +0.06(+0.59%)
Dec 27, 2004 10.06 10.06 9.992 10.05 2,027 -0.04(-0.39%)
Dec 23, 2004 9.997 10.11 9.997 10.09 19,059 +0.14(+1.44%)
Dec 22, 2004 9.987 10.03 9.945 9.948 23,925 -0.18(-1.80%)
Dec 21, 2004 10.23 10.23 10.11 10.13 36,496 -0.10(-0.94%)
Dec 20, 2004 10.19 10.23 10.18 10.23 13,382 +0.03(+0.31%)
Dec 17, 2004 10.23 10.26 10.11 10.19 53,933 -0.03(-0.34%)
Dec 16, 2004 10.29 10.34 10.19 10.23 36,091 -0.06(-0.55%)
Dec 15, 2004 10.04 10.30 9.997 10.29 145,580 +0.22(+2.23%)
Dec 14, 2004 9.965 10.09 9.938 10.06 25,547 +0.08(+0.82%)
Dec 13, 2004 10.10 10.10 9.950 9.980 20,681 -0.11(-1.05%)
Dec 10, 2004 10.02 10.11 10.01 10.09 28,386 +0.01(+0.12%)
Dec 09, 2004 10.07 10.08 9.990 10.07 19,464 +0.00(+0.00%)
Dec 08, 2004 10.15 10.17 10.04 10.07 36,496 -0.14(-1.33%)
Dec 07, 2004 10.59 10.59 10.20 10.21 48,256 -0.37(-3.47%)
Dec 06, 2004 10.88 10.88 10.54 10.58 35,280 -0.35(-3.18%)
Dec 03, 2004 11.32 11.34 10.92 10.92 42,173 -0.42(-3.70%)
Dec 02, 2004 12.00 12.04 11.32 11.34 86,375 -0.61(-5.12%)
Dec 01, 2004 11.34 11.96 11.34 11.96 50,689 +0.64(+5.62%)
Nov 30, 2004 10.92 11.32 10.92 11.32 25,142 +0.42(+3.85%)
Nov 29, 2004 10.75 10.90 10.71 10.90 24,736 +0.15(+1.38%)
Nov 26, 2004 10.61 10.75 10.61 10.75 2,027 +0.15(+1.40%)
Nov 24, 2004 10.60 10.73 10.60 10.60 56,366 +0.00(+0.00%)
Nov 23, 2004 10.73 10.79 10.47 10.60 28,791 -0.07(-0.69%)
Nov 22, 2004 10.19 10.75 10.19 10.68 48,662 +0.51(+5.02%)
Nov 19, 2004 10.07 10.17 10.05 10.17 23,520 +0.07(+0.68%)
Nov 18, 2004 10.16 10.16 10.08 10.10 5,677 -0.04(-0.39%)
Nov 17, 2004 10.14 10.21 10.06 10.14 76,642 +0.02(+0.24%)
Nov 16, 2004 10.11 10.14 10.05 10.11 70,560 +0.00(+0.02%)
Nov 15, 2004 10.15 10.20 10.05 10.11 72,993 -0.09(-0.85%)
Nov 12, 2004 10.15 10.23 10.11 10.20 58,800 +0.08(+0.80%)
Nov 11, 2004 10.000 10.16 10.000 10.12 40,146 +0.08(+0.79%)
Nov 10, 2004 10.02 10.12 10.02 10.04 16,220 -0.01(-0.10%)
Nov 09, 2004 10.15 10.15 10.04 10.05 30,008 -0.13(-1.24%)
Nov 08, 2004 10.09 10.26 10.04 10.17 13,787 +0.13(+1.28%)
Nov 05, 2004 9.743 10.04 9.743 10.04 23,520 +0.30(+3.11%)
Nov 04, 2004 9.603 9.987 9.556 9.741 32,441 +0.09(+0.92%)
Nov 03, 2004 9.802 9.802 9.612 9.652 12,571 -0.11(-1.09%)
Nov 02, 2004 9.778 9.797 9.593 9.758 19,870 -0.07(-0.70%)
Nov 01, 2004 9.889 9.889 9.775 9.827 16,626 -0.01(-0.13%)
Oct 29, 2004 9.864 9.886 9.807 9.839 10,948 -0.02(-0.25%)
Oct 28, 2004 9.901 9.901 9.802 9.864 4,055 -0.04(-0.37%)
Oct 27, 2004 9.849 9.985 9.849 9.901 17,031 +0.10(+1.01%)
Oct 26, 2004 9.617 9.802 9.617 9.802 16,626 +0.21(+2.19%)
Oct 25, 2004 9.662 9.807 9.593 9.593 19,059 -0.11(-1.09%)
Oct 22, 2004 9.802 9.802 9.694 9.699 31,224 -0.11(-1.16%)
Oct 21, 2004 9.647 9.812 9.647 9.812 6,488 +0.17(+1.71%)
Oct 20, 2004 9.531 9.649 9.519 9.647 19,059 +0.08(+0.82%)
Oct 19, 2004 9.852 9.852 9.566 9.568 23,520 -0.24(-2.44%)
Oct 18, 2004 9.647 9.807 9.640 9.807 13,382 +0.17(+1.79%)
Oct 15, 2004 9.583 9.635 9.580 9.635 5,677 +0.02(+0.21%)
Oct 14, 2004 9.657 9.659 9.583 9.615 18,248 -0.09(-0.91%)
Oct 13, 2004 9.568 9.876 9.568 9.704 55,150 +0.14(+1.42%)
Oct 12, 2004 9.494 9.568 9.334 9.568 41,362 +0.07(+0.78%)
Oct 11, 2004 9.787 9.787 9.420 9.494 54,744 -0.29(-3.00%)
Oct 08, 2004 9.741 9.864 9.704 9.787 18,248 +0.01(+0.08%)
Oct 07, 2004 9.960 9.960 9.778 9.780 15,409 -0.18(-1.83%)
Oct 06, 2004 9.889 9.963 9.817 9.963 42,579 +0.05(+0.50%)
Oct 05, 2004 9.864 10.11 9.864 9.913 52,311 +0.08(+0.78%)
Oct 04, 2004 9.568 9.861 9.568 9.837 27,980 +0.32(+3.32%)
Oct 01, 2004 9.852 9.975 9.408 9.521 52,311 -0.27(-2.75%)
Sep 30, 2004 9.815 9.938 9.775 9.790 47,445 +0.09(+0.89%)
Sep 29, 2004 9.250 9.714 9.250 9.704 66,910 +0.46(+4.93%)
Sep 28, 2004 9.025 9.260 9.013 9.247 11,760 +0.25(+2.74%)
Sep 27, 2004 9.124 9.124 9.001 9.001 9,732 -0.10(-1.11%)
Sep 24, 2004 9.006 9.102 9.006 9.102 13,382 +0.09(+1.04%)
Sep 23, 2004 8.979 9.008 8.942 9.008 4,055 +0.03(+0.33%)
Sep 22, 2004 9.186 9.186 8.976 8.979 21,897 -0.19(-2.07%)
Sep 21, 2004 9.136 9.210 9.127 9.169 9,732 +0.06(+0.62%)
Sep 20, 2004 9.161 9.198 9.062 9.112 82,725 -0.05(-0.54%)
Sep 17, 2004 9.321 9.321 9.129 9.161 113,139 -0.16(-1.72%)
Sep 16, 2004 9.198 9.321 9.198 9.321 3,244 +0.09(+1.02%)
Sep 15, 2004 9.124 9.257 9.124 9.228 10,137 +0.10(+1.11%)
Sep 14, 2004 9.013 9.134 9.013 9.127 15,815 +0.10(+1.06%)
Sep 13, 2004 8.818 9.080 8.818 9.030 12,976 +0.20(+2.29%)
Sep 10, 2004 8.604 8.828 8.557 8.828 11,760 +0.27(+3.14%)
Sep 09, 2004 8.421 8.582 8.384 8.559 12,976 +0.08(+0.90%)
Sep 08, 2004 8.495 8.513 8.463 8.483 5,271 -0.03(-0.35%)
Sep 07, 2004 8.456 8.569 8.456 8.513 4,460 +0.05(+0.55%)
Sep 03, 2004 8.254 8.471 8.254 8.466 8,110 +0.21(+2.57%)
Sep 02, 2004 8.261 8.264 8.251 8.254 3,244 -0.01(-0.12%)
Sep 01, 2004 7.940 8.264 7.940 8.264 31,630 +0.30(+3.78%)
Aug 31, 2004 7.965 7.982 7.953 7.963 4,866 -0.01(-0.19%)
Aug 30, 2004 7.903 7.977 7.891 7.977 42,579 +0.07(+0.94%)
Aug 27, 2004 7.965 7.965 7.901 7.903 10,948 -0.09(-1.08%)
Aug 26, 2004 7.965 8.051 7.965 7.990 4,460 +0.05(+0.62%)
Aug 25, 2004 7.923 7.960 7.906 7.940 15,409 +0.01(+0.19%)
Aug 24, 2004 8.024 8.024 7.894 7.926 13,382 -0.10(-1.23%)
Aug 23, 2004 8.088 8.106 8.024 8.024 13,787 -0.11(-1.36%)
Aug 20, 2004 8.019 8.138 8.019 8.135 14,193 +0.12(+1.48%)
Aug 19, 2004 8.125 8.130 8.017 8.017 14,598 -0.14(-1.66%)
Aug 18, 2004 8.138 8.182 8.138 8.153 17,842 +0.05(+0.64%)
Aug 17, 2004 8.071 8.101 8.071 8.101 23,925 +0.03(+0.37%)
Aug 16, 2004 8.236 8.236 8.064 8.071 14,598 -0.07(-0.82%)
Aug 13, 2004 8.064 8.138 8.051 8.138 22,708 +0.11(+1.38%)
Aug 12, 2004 7.955 8.051 7.955 8.027 13,787 +0.10(+1.31%)
Aug 11, 2004 7.911 7.923 7.857 7.923 5,677 +0.01(+0.09%)
Aug 10, 2004 7.903 7.953 7.719 7.916 32,441 +0.04(+0.47%)
Aug 09, 2004 7.891 7.943 7.866 7.879 47,851 +0.02(+0.22%)
Aug 06, 2004 7.689 7.862 7.662 7.862 100,568 +0.17(+2.24%)
Aug 05, 2004 7.645 7.815 7.645 7.689 15,409 +0.04(+0.55%)
Aug 04, 2004 7.669 7.726 7.645 7.647 33,657 -0.04(-0.58%)
Aug 03, 2004 7.768 7.768 7.647 7.691 7,704 -0.08(-0.98%)
Aug 02, 2004 7.654 7.830 7.654 7.768 21,492 +0.11(+1.45%)
Jul 30, 2004 7.647 7.704 7.637 7.657 46,229 +0.01(+0.16%)
Jul 29, 2004 7.694 7.694 7.645 7.645 52,717 +0.00(+0.00%)
Jul 28, 2004 7.654 7.677 7.645 7.645 38,118 -0.02(-0.32%)
Jul 27, 2004 7.657 7.684 7.649 7.669 13,382 +0.01(+0.16%)
Jul 26, 2004 7.645 7.694 7.645 7.657 15,409 +0.06(+0.81%)
Jul 23, 2004 7.719 7.721 7.595 7.595 31,224 -0.12(-1.60%)
Jul 22, 2004 7.793 7.793 7.645 7.719 32,846 -0.10(-1.26%)
Jul 21, 2004 7.866 7.921 7.780 7.817 24,331 -0.11(-1.34%)
Jul 20, 2004 7.928 7.928 7.899 7.923 10,137 +0.03(+0.34%)
Jul 19, 2004 7.768 7.896 7.719 7.896 18,248 +0.07(+0.85%)
Jul 16, 2004 7.871 7.871 7.768 7.830 30,008 -0.06(-0.78%)
Jul 15, 2004 8.113 8.113 7.891 7.891 26,764 -0.25(-3.12%)
Jul 14, 2004 8.039 8.175 7.891 8.145 49,878 +0.06(+0.70%)
Jul 13, 2004 8.039 8.088 8.000 8.088 17,031 +0.09(+1.08%)
Jul 12, 2004 7.913 8.002 7.913 8.002 11,760 +0.09(+1.09%)
Jul 09, 2004 7.719 8.037 7.719 7.916 19,059 +0.27(+3.55%)
Jul 08, 2004 7.842 7.842 7.645 7.645 17,437 -0.25(-3.13%)
Jul 07, 2004 8.239 8.239 7.891 7.891 40,146 -0.41(-4.93%)
Jul 06, 2004 8.587 8.587 8.236 8.300 19,059 -0.32(-3.69%)
Jul 02, 2004 8.540 8.626 8.540 8.619 14,193 +0.12(+1.36%)
Jul 01, 2004 8.421 8.616 8.337 8.503 38,929 +0.07(+0.82%)
Jun 30, 2004 8.256 8.503 8.256 8.434 46,229 +0.18(+2.15%)
Jun 29, 2004 8.138 8.256 8.138 8.256 29,197 +0.16(+1.92%)
Jun 28, 2004 8.249 8.256 8.098 8.101 32,441 -0.11(-1.35%)
Jun 25, 2004 7.968 8.212 7.968 8.212 133,415 +0.19(+2.43%)
Jun 24, 2004 8.076 8.137 8.014 8.017 31,630 -0.04(-0.55%)
Jun 23, 2004 7.810 8.074 7.805 8.061 32,035 +0.25(+3.22%)
Jun 22, 2004 8.103 8.103 7.768 7.810 31,224 -0.29(-3.62%)
Jun 21, 2004 8.123 8.148 8.081 8.103 14,598 -0.03(-0.42%)
Jun 18, 2004 7.842 8.138 7.797 8.138 107,056 +0.35(+4.43%)
Jun 17, 2004 7.595 7.793 7.595 7.793 18,248 +0.14(+1.87%)
Jun 16, 2004 7.694 7.694 7.647 7.649 13,787 -0.02(-0.32%)
Jun 15, 2004 7.889 7.891 7.669 7.674 69,343 -0.22(-2.75%)
Jun 14, 2004 8.202 8.202 7.891 7.891 94,080 -0.35(-4.19%)
Jun 10, 2004 8.076 8.256 8.076 8.236 50,689 +0.11(+1.40%)
Jun 09, 2004 8.002 8.236 7.891 8.123 87,997 +0.11(+1.35%)
Jun 08, 2004 7.756 8.014 7.756 8.014 36,496 +0.28(+3.67%)
Jun 07, 2004 7.691 7.731 7.647 7.731 10,137 +0.05(+0.67%)
Jun 04, 2004 7.669 7.689 7.657 7.679 8,110 +0.03(+0.45%)
Jun 03, 2004 7.785 7.785 7.645 7.645 19,464 -0.15(-1.96%)
Jun 02, 2004 7.797 7.847 7.756 7.797 4,866 +0.00(+0.06%)
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.