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

Kronos Worldwide Inc (NY: KRO )

12.85 -0.22 (-1.69%)
Streaming Delayed Price Updated: 12:15 PM 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 (%)
May 31, 2012 9.093 9.130 8.733 8.816 1,247,268 -0.30(-3.27%)
May 30, 2012 9.323 9.344 9.015 9.114 1,424,847 -0.30(-3.16%)
May 29, 2012 9.370 9.433 9.046 9.412 1,515,204 +0.30(+3.33%)
May 25, 2012 9.312 9.328 8.968 9.109 1,738,939 -0.19(-2.02%)
May 24, 2012 9.438 9.537 9.109 9.297 1,172,437 -0.10(-1.11%)
May 23, 2012 9.119 9.474 9.010 9.401 1,203,326 +0.12(+1.29%)
May 22, 2012 9.459 9.548 9.171 9.281 1,442,165 -0.13(-1.33%)
May 21, 2012 8.816 9.553 8.795 9.406 2,011,465 +0.59(+6.69%)
May 18, 2012 9.077 9.239 8.618 8.816 2,485,705 -0.10(-1.17%)
May 17, 2012 9.746 9.746 8.869 8.921 3,062,519 -0.80(-8.27%)
May 16, 2012 10.07 10.26 9.689 9.725 2,609,633 -0.30(-3.02%)
May 15, 2012 10.14 10.40 9.934 10.03 2,656,561 -0.11(-1.13%)
May 14, 2012 10.53 10.70 10.14 10.14 1,945,409 -0.55(-5.18%)
May 11, 2012 10.60 10.82 10.53 10.70 1,818,158 +0.08(+0.79%)
May 10, 2012 10.71 10.93 10.56 10.61 2,297,648 +0.08(+0.79%)
May 09, 2012 12.16 12.21 10.48 10.53 4,999,573 -1.41(-11.81%)
May 08, 2012 11.85 11.98 11.55 11.94 1,263,455 -0.06(-0.52%)
May 07, 2012 12.01 12.22 11.98 12.00 956,751 -0.11(-0.95%)
May 04, 2012 12.16 12.25 11.87 12.12 1,732,031 -0.20(-1.61%)
May 03, 2012 12.33 12.39 12.22 12.32 1,189,215 -0.06(-0.46%)
May 02, 2012 12.40 12.41 12.06 12.37 1,359,209 -0.17(-1.33%)
May 01, 2012 12.38 12.74 12.18 12.54 1,298,875 +0.14(+1.14%)
Apr 30, 2012 12.38 12.74 12.24 12.40 1,529,240 -0.01(-0.04%)
Apr 27, 2012 12.48 12.52 12.15 12.40 786,286 +0.01(+0.08%)
Apr 26, 2012 11.91 12.54 11.85 12.39 1,667,879 +0.49(+4.12%)
Apr 25, 2012 11.61 11.98 11.57 11.90 1,619,741 +0.44(+3.83%)
Apr 24, 2012 11.63 11.72 11.45 11.46 1,359,540 -0.18(-1.57%)
Apr 23, 2012 11.67 11.67 11.40 11.65 809,047 -0.26(-2.19%)
Apr 20, 2012 11.90 11.93 11.70 11.91 722,310 +0.13(+1.06%)
Apr 19, 2012 11.75 12.13 11.65 11.78 1,197,501 +0.07(+0.58%)
Apr 18, 2012 11.75 11.88 11.52 11.71 675,595 -0.16(-1.36%)
Apr 17, 2012 11.75 11.98 11.72 11.88 835,969 +0.22(+1.93%)
Apr 16, 2012 11.99 12.00 11.62 11.65 1,457,740 -0.25(-2.11%)
Apr 13, 2012 12.01 12.05 11.86 11.90 713,727 -0.17(-1.38%)
Apr 12, 2012 11.50 12.09 11.50 12.07 993,654 +0.63(+5.48%)
Apr 11, 2012 11.39 11.58 11.39 11.44 1,208,589 +0.20(+1.76%)
Apr 10, 2012 11.53 11.71 11.09 11.24 1,445,274 -0.34(-2.93%)
Apr 09, 2012 11.76 11.79 11.47 11.58 1,648,244 -0.49(-4.02%)
Apr 05, 2012 12.27 12.38 12.01 12.07 916,845 -0.22(-1.83%)
Apr 04, 2012 12.57 12.64 12.10 12.29 2,158,148 -0.38(-3.01%)
Apr 03, 2012 12.82 12.98 12.57 12.68 1,376,422 -0.13(-1.02%)
Apr 02, 2012 13.03 13.11 12.74 12.81 2,098,551 -0.22(-1.68%)
Mar 30, 2012 12.92 13.03 12.80 13.03 1,418,471 +0.27(+2.09%)
Mar 29, 2012 12.58 12.83 12.53 12.76 623,536 +0.07(+0.53%)
Mar 28, 2012 12.94 13.01 12.49 12.69 794,777 -0.21(-1.66%)
Mar 27, 2012 12.78 13.01 12.76 12.91 734,627 +0.20(+1.60%)
Mar 26, 2012 12.75 12.88 12.59 12.70 755,795 +0.12(+0.96%)
Mar 23, 2012 12.27 12.72 12.25 12.58 1,044,122 +0.31(+2.51%)
Mar 22, 2012 12.41 12.64 12.17 12.27 584,893 -0.32(-2.53%)
Mar 21, 2012 12.47 12.63 12.33 12.59 771,863 +0.07(+0.58%)
Mar 20, 2012 12.50 12.59 12.38 12.52 832,153 -0.14(-1.07%)
Mar 19, 2012 12.73 12.83 12.61 12.66 664,659 -0.13(-1.02%)
Mar 16, 2012 12.71 12.84 12.60 12.79 999,453 +0.10(+0.78%)
Mar 15, 2012 12.80 12.88 12.49 12.69 1,586,742 -0.10(-0.82%)
Mar 14, 2012 13.27 13.33 12.63 12.79 1,495,349 -0.46(-3.51%)
Mar 13, 2012 12.90 13.32 12.83 13.26 1,500,170 +0.43(+3.34%)
Mar 12, 2012 13.26 13.28 12.77 12.83 1,003,664 -0.41(-3.12%)
Mar 09, 2012 12.94 13.34 12.74 13.24 2,330,210 +0.30(+2.30%)
Mar 08, 2012 12.61 12.96 12.49 12.94 1,984,134 +0.48(+3.86%)
Mar 07, 2012 12.33 12.79 12.26 12.46 1,636,854 +0.26(+2.14%)
Mar 06, 2012 12.67 13.13 11.67 12.20 6,883,170 -0.09(-0.72%)
Mar 05, 2012 12.37 12.37 11.72 12.29 1,797,861 +0.03(+0.25%)
Mar 02, 2012 12.13 12.55 12.10 12.26 1,369,477 +0.06(+0.51%)
Mar 01, 2012 12.25 12.34 12.09 12.20 1,121,265 +0.07(+0.56%)
Feb 29, 2012 12.48 12.49 12.10 12.13 1,261,275 -0.30(-2.38%)
Feb 28, 2012 12.31 12.51 12.18 12.42 1,177,847 +0.12(+1.01%)
Feb 27, 2012 11.73 12.40 11.63 12.30 1,850,959 +0.52(+4.45%)
Feb 24, 2012 11.62 11.82 11.47 11.78 741,281 +0.19(+1.61%)
Feb 23, 2012 11.77 11.92 11.49 11.59 1,849,622 +0.02(+0.13%)
Feb 22, 2012 11.55 11.70 11.13 11.57 1,924,489 -0.13(-1.15%)
Feb 21, 2012 11.94 12.03 11.57 11.71 1,076,399 -0.14(-1.18%)
Feb 17, 2012 11.95 12.25 11.78 11.85 1,704,033 +0.17(+1.47%)
Feb 16, 2012 12.13 12.18 11.44 11.68 5,115,589 -0.64(-5.18%)
Feb 15, 2012 12.46 12.54 12.23 12.32 684,384 -0.04(-0.29%)
Feb 14, 2012 12.74 12.84 12.18 12.35 807,252 -0.40(-3.17%)
Feb 13, 2012 12.33 12.81 12.17 12.76 1,231,569 +0.58(+4.77%)
Feb 10, 2012 12.43 12.43 12.14 12.18 836,633 -0.44(-3.46%)
Feb 09, 2012 12.59 12.65 12.35 12.61 1,095,363 +0.03(+0.25%)
Feb 08, 2012 12.76 12.96 12.46 12.58 923,787 -0.13(-1.06%)
Feb 07, 2012 12.75 12.80 12.63 12.72 1,022,638 -0.03(-0.20%)
Feb 06, 2012 12.56 13.06 12.56 12.74 1,086,374 +0.11(+0.86%)
Feb 03, 2012 12.51 12.67 12.36 12.63 1,050,022 +0.39(+3.22%)
Feb 02, 2012 12.46 12.56 12.12 12.24 1,114,689 -0.19(-1.54%)
Feb 01, 2012 12.07 12.63 12.07 12.43 2,191,129 +0.48(+4.04%)
Jan 31, 2012 12.16 12.19 11.70 11.95 1,143,133 -0.10(-0.82%)
Jan 30, 2012 11.87 12.11 11.73 12.05 1,279,000 +0.06(+0.48%)
Jan 27, 2012 11.84 12.13 11.80 11.99 1,042,525 +0.12(+1.05%)
Jan 26, 2012 12.07 12.22 11.79 11.86 1,281,303 -0.04(-0.35%)
Jan 25, 2012 11.12 11.97 11.12 11.91 1,876,006 +0.87(+7.90%)
Jan 24, 2012 10.82 11.08 10.56 11.03 2,529,905 -0.02(-0.19%)
Jan 23, 2012 11.41 11.75 10.95 11.05 1,883,910 -0.38(-3.36%)
Jan 20, 2012 11.24 11.46 11.12 11.44 1,174,394 +0.18(+1.57%)
Jan 19, 2012 11.31 11.31 10.99 11.26 1,301,421 +0.27(+2.46%)
Jan 18, 2012 10.97 11.00 10.43 10.99 1,659,942 -0.22(-1.94%)
Jan 17, 2012 11.33 11.43 11.19 11.21 639,498 -0.06(-0.51%)
Jan 13, 2012 11.31 11.47 11.02 11.27 899,155 -0.23(-2.03%)
Jan 12, 2012 11.63 11.63 11.06 11.50 1,538,206 -0.13(-1.16%)
Jan 11, 2012 11.80 11.86 11.57 11.64 1,354,411 -0.18(-1.54%)
Jan 10, 2012 11.92 12.26 11.77 11.82 1,792,115 +0.01(+0.09%)
Jan 09, 2012 11.34 12.39 11.27 11.81 5,114,171 +0.54(+4.84%)
Jan 06, 2012 10.51 11.35 10.38 11.26 2,647,995 +0.75(+7.16%)
Jan 05, 2012 10.58 10.77 10.32 10.51 2,156,744 -0.22(-2.08%)
Jan 04, 2012 9.804 10.86 9.689 10.73 3,677,488 +1.37(+14.63%)
Dec 30, 2011 9.440 9.534 9.326 9.362 1,448,941 -0.08(-0.82%)
Dec 29, 2011 9.087 9.466 9.087 9.440 958,632 +0.36(+4.00%)
Dec 28, 2011 9.664 9.752 9.072 9.077 938,693 -0.62(-6.37%)
Dec 27, 2011 9.731 9.783 9.638 9.695 383,140 -0.10(-1.06%)
Dec 23, 2011 9.793 9.856 9.622 9.798 655,169 +0.39(+4.14%)
Dec 21, 2011 9.378 9.446 9.113 9.409 660,269 +0.06(+0.61%)
Dec 20, 2011 9.202 9.368 9.155 9.352 794,448 +0.39(+4.40%)
Dec 19, 2011 9.337 9.414 8.921 8.958 944,578 -0.32(-3.41%)
Dec 16, 2011 9.196 9.456 9.087 9.274 1,179,226 +0.31(+3.47%)
Dec 15, 2011 8.833 9.036 8.740 8.963 952,788 +0.24(+2.74%)
Dec 14, 2011 8.952 8.989 8.568 8.724 1,635,215 -0.31(-3.39%)
Dec 13, 2011 9.440 9.497 8.973 9.030 1,259,275 -0.38(-4.03%)
Dec 12, 2011 9.399 9.435 9.212 9.409 1,239,820 -0.08(-0.87%)
Dec 09, 2011 9.451 9.596 9.145 9.492 1,650,932 +0.23(+2.52%)
Dec 08, 2011 9.565 9.575 9.036 9.259 3,937,117 -0.58(-5.91%)
Dec 07, 2011 9.913 9.928 9.508 9.840 1,309,964 +0.03(+0.32%)
Dec 06, 2011 10.22 10.22 9.716 9.809 1,964,898 -0.31(-3.05%)
Dec 05, 2011 10.29 10.50 10.00 10.12 856,774 -0.03(-0.30%)
Dec 02, 2011 10.23 10.33 10.09 10.15 854,374 +0.06(+0.61%)
Dec 01, 2011 9.989 10.43 9.984 10.09 1,539,868 +0.04(+0.41%)
Nov 30, 2011 10.07 10.22 9.958 10.05 1,505,046 +0.33(+3.45%)
Nov 29, 2011 9.974 10.15 9.629 9.711 1,155,660 +0.00(+0.00%)
Nov 28, 2011 9.896 9.974 9.577 9.711 1,311,272 +0.42(+4.49%)
Nov 25, 2011 9.320 9.397 9.201 9.294 695,098 +0.10(+1.12%)
Nov 23, 2011 9.593 9.629 8.985 9.191 1,580,185 -0.56(-5.71%)
Nov 22, 2011 9.994 10.21 9.711 9.747 1,629,997 -0.27(-2.67%)
Nov 21, 2011 9.953 10.10 9.598 10.01 1,389,848 +0.15(+1.57%)
Nov 18, 2011 10.91 10.99 9.582 9.860 3,451,777 -0.88(-8.20%)
Nov 17, 2011 11.34 11.47 10.58 10.74 998,905 -0.61(-5.35%)
Nov 16, 2011 11.36 11.72 11.29 11.35 815,922 -0.17(-1.48%)
Nov 15, 2011 11.38 11.62 11.24 11.52 777,549 +0.08(+0.72%)
Nov 14, 2011 11.32 11.57 11.32 11.44 1,218,910 +0.04(+0.36%)
Nov 11, 2011 11.13 11.52 11.06 11.39 962,545 +0.45(+4.14%)
Nov 10, 2011 11.07 11.10 10.61 10.94 1,038,266 -0.01(-0.05%)
Nov 09, 2011 11.10 11.27 10.86 10.95 912,278 -0.63(-5.47%)
Nov 08, 2011 11.65 11.66 11.28 11.58 726,094 +0.03(+0.22%)
Nov 07, 2011 11.60 11.75 11.25 11.55 786,714 -0.12(-1.01%)
Nov 04, 2011 11.25 11.71 11.07 11.67 1,285,917 -0.09(-0.79%)
Nov 03, 2011 11.83 11.93 10.96 11.77 1,948,885 +0.40(+3.49%)
Nov 02, 2011 10.96 11.52 10.92 11.37 2,136,869 +0.86(+8.18%)
Nov 01, 2011 10.67 10.95 10.44 10.51 1,786,189 -0.92(-8.02%)
Oct 31, 2011 11.62 11.71 11.33 11.43 1,184,804 -0.44(-3.73%)
Oct 28, 2011 11.79 11.88 11.65 11.87 1,091,823 -0.06(-0.47%)
Oct 27, 2011 11.02 11.95 10.90 11.93 3,367,079 +1.51(+14.54%)
Oct 26, 2011 10.40 10.50 9.938 10.41 849,472 +0.25(+2.48%)
Oct 25, 2011 10.39 10.40 10.09 10.16 1,831,380 -0.24(-2.33%)
Oct 24, 2011 9.927 10.40 9.824 10.40 2,012,559 +0.61(+6.26%)
Oct 21, 2011 9.464 9.855 9.412 9.788 1,330,679 +0.57(+6.14%)
Oct 20, 2011 9.078 9.309 8.753 9.222 1,816,956 +0.13(+1.47%)
Oct 19, 2011 9.546 9.546 9.021 9.088 1,596,157 -0.44(-4.59%)
Oct 18, 2011 9.433 9.742 9.078 9.526 1,662,663 +0.19(+2.04%)
Oct 17, 2011 9.752 9.871 9.181 9.335 1,267,735 -0.44(-4.48%)
Oct 14, 2011 9.840 9.865 9.639 9.773 949,241 +0.13(+1.39%)
Oct 13, 2011 9.572 9.793 9.250 9.639 1,076,668 -0.05(-0.48%)
Oct 12, 2011 9.984 10.06 9.644 9.685 2,047,819 -0.14(-1.42%)
Oct 11, 2011 9.871 10.15 9.701 9.824 1,422,268 -0.18(-1.80%)
Oct 10, 2011 9.773 10.07 9.685 10.00 1,393,808 +0.46(+4.80%)
Oct 07, 2011 9.958 10.38 9.407 9.546 2,795,222 -0.24(-2.42%)
Oct 06, 2011 9.381 9.979 9.381 9.783 3,331,654 +0.96(+10.85%)
Oct 05, 2011 7.965 8.939 7.892 8.825 4,062,437 +0.92(+11.59%)
Oct 04, 2011 7.698 7.945 7.291 7.909 2,927,062 +0.12(+1.52%)
Oct 03, 2011 8.213 8.280 7.747 7.790 2,474,594 -0.49(-5.91%)
Sep 30, 2011 8.542 8.764 8.269 8.280 1,899,411 -0.44(-5.02%)
Sep 29, 2011 9.155 9.212 8.537 8.717 1,558,433 -0.13(-1.51%)
Sep 28, 2011 9.526 9.629 8.820 8.851 1,530,053 -0.72(-7.53%)
Sep 27, 2011 9.052 9.840 9.052 9.572 2,576,799 +0.70(+7.89%)
Sep 26, 2011 9.165 9.165 8.197 8.872 2,765,265 -0.19(-2.05%)
Sep 23, 2011 9.191 9.263 8.228 9.057 1,855,828 +0.13(+1.50%)
Sep 22, 2011 9.011 9.309 8.758 8.923 1,728,387 -0.72(-7.43%)
Sep 21, 2011 10.00 10.12 9.608 9.639 1,026,559 -0.38(-3.75%)
Sep 20, 2011 10.39 10.45 9.974 10.01 832,556 -0.29(-2.80%)
Sep 19, 2011 10.04 10.45 9.819 10.30 1,037,253 -0.03(-0.30%)
Sep 16, 2011 10.51 10.51 10.06 10.33 1,586,971 -0.05(-0.50%)
Sep 15, 2011 10.06 10.52 9.891 10.39 2,441,590 +0.57(+5.77%)
Sep 14, 2011 10.13 10.14 9.428 9.819 2,836,736 -0.24(-2.36%)
Sep 13, 2011 10.11 10.41 9.912 10.06 1,668,082 -0.04(-0.36%)
Sep 12, 2011 10.15 10.36 9.840 10.09 1,424,420 -0.29(-2.83%)
Sep 09, 2011 10.32 10.64 10.18 10.39 1,521,634 -0.12(-1.13%)
Sep 08, 2011 11.01 11.24 10.44 10.50 1,628,445 -0.65(-5.86%)
Sep 07, 2011 10.46 11.18 10.41 11.16 1,737,282 +0.92(+8.95%)
Sep 06, 2011 10.18 10.34 9.981 10.24 930,588 -0.40(-3.79%)
Sep 02, 2011 10.67 10.84 10.36 10.65 748,056 -0.31(-2.80%)
Sep 01, 2011 11.15 11.32 10.95 10.95 1,471,242 -0.24(-2.10%)
Aug 31, 2011 11.32 11.50 11.04 11.19 1,090,975 -0.01(-0.09%)
Aug 30, 2011 11.35 11.54 11.11 11.20 872,808 -0.15(-1.35%)
Aug 29, 2011 10.83 11.36 10.78 11.35 688,513 +0.72(+6.78%)
Aug 26, 2011 10.22 10.66 9.868 10.63 950,207 +0.31(+2.97%)
Aug 25, 2011 10.74 10.88 10.24 10.32 1,081,446 -0.31(-2.93%)
Aug 24, 2011 10.62 10.90 10.36 10.63 961,382 -0.06(-0.53%)
Aug 23, 2011 10.20 10.69 10.05 10.69 1,224,492 +0.62(+6.19%)
Aug 22, 2011 10.53 10.71 10.01 10.07 1,261,099 -0.16(-1.55%)
Aug 19, 2011 10.54 10.83 10.12 10.23 1,201,525 -0.52(-4.81%)
Aug 18, 2011 11.41 11.41 10.68 10.74 1,382,531 -1.11(-9.36%)
Aug 17, 2011 12.26 12.36 11.62 11.85 1,223,257 -0.30(-2.44%)
Aug 16, 2011 11.86 12.46 11.75 12.15 1,720,009 +0.14(+1.15%)
Aug 15, 2011 11.90 12.22 11.74 12.01 2,182,990 +0.31(+2.62%)
Aug 12, 2011 11.89 12.15 11.54 11.70 1,700,183 -0.04(-0.30%)
Aug 11, 2011 11.56 11.99 11.21 11.74 2,274,827 +0.34(+3.00%)
Aug 10, 2011 11.45 12.03 11.15 11.40 2,037,463 -0.29(-2.45%)
Aug 09, 2011 11.20 11.69 10.56 11.68 2,191,878 +1.36(+13.17%)
Aug 08, 2011 11.20 11.59 10.07 10.32 2,418,071 -1.37(-11.75%)
Aug 05, 2011 12.24 12.29 10.57 11.70 3,727,118 -0.32(-2.68%)
Aug 04, 2011 13.85 13.95 11.97 12.02 3,253,441 -1.69(-12.34%)
Aug 03, 2011 14.31 14.76 12.92 13.71 6,222,160 -1.17(-7.83%)
Aug 02, 2011 15.82 15.82 14.84 14.88 1,036,904 -1.04(-6.55%)
Aug 01, 2011 16.18 16.28 15.62 15.92 788,303 +0.10(+0.61%)
Jul 29, 2011 15.56 15.91 15.16 15.82 847,969 +0.01(+0.03%)
Jul 28, 2011 15.02 15.91 15.02 15.82 1,429,175 +0.93(+6.21%)
Jul 27, 2011 15.42 15.53 14.77 14.89 626,264 -0.62(-3.99%)
Jul 26, 2011 15.84 15.84 15.39 15.51 391,455 -0.29(-1.81%)
Jul 25, 2011 15.77 15.99 15.59 15.80 594,985 -0.13(-0.83%)
Jul 22, 2011 15.94 15.98 15.89 15.93 465,423 -0.04(-0.26%)
Jul 21, 2011 16.14 16.28 15.86 15.97 783,311 -0.16(-0.98%)
Jul 20, 2011 16.27 16.27 15.78 16.13 1,017,639 +0.01(+0.03%)
Jul 19, 2011 15.44 16.16 15.39 16.12 1,115,318 +0.80(+5.24%)
Jul 18, 2011 15.45 15.65 15.17 15.32 654,637 -0.23(-1.48%)
Jul 15, 2011 15.48 15.57 15.17 15.55 485,351 +0.24(+1.53%)
Jul 14, 2011 15.71 15.86 15.19 15.32 661,840 -0.36(-2.31%)
Jul 13, 2011 15.60 16.11 15.55 15.68 680,576 +0.23(+1.49%)
Jul 12, 2011 15.46 15.72 15.38 15.45 660,306 -0.12(-0.75%)
Jul 11, 2011 15.70 15.78 15.34 15.57 1,030,376 -0.33(-2.09%)
Jul 08, 2011 16.42 16.46 15.60 15.90 2,377,130 -0.88(-5.24%)
Jul 07, 2011 17.43 17.63 16.69 16.78 1,482,012 -0.56(-3.21%)
Jul 06, 2011 16.71 17.40 16.61 17.33 3,024,252 +0.52(+3.07%)
Jul 05, 2011 16.60 16.98 16.53 16.82 1,485,814 +0.27(+1.61%)
Jul 01, 2011 16.15 16.60 15.78 16.55 1,330,956 +0.48(+2.99%)
Jun 30, 2011 15.17 16.28 15.15 16.07 2,342,182 +0.98(+6.50%)
Jun 29, 2011 15.31 15.31 15.01 15.09 1,321,904 -0.11(-0.71%)
Jun 28, 2011 14.85 15.33 14.85 15.20 1,779,518 +0.38(+2.59%)
Jun 27, 2011 14.36 14.90 14.10 14.82 1,365,100 +0.47(+3.24%)
Jun 24, 2011 14.47 14.87 14.32 14.35 4,826,174 -0.07(-0.50%)
Jun 23, 2011 13.78 14.65 13.53 14.42 1,463,217 +0.41(+2.96%)
Jun 22, 2011 13.58 14.33 13.57 14.01 1,249,228 +0.34(+2.47%)
Jun 21, 2011 12.93 13.85 12.93 13.67 1,750,840 +0.87(+6.83%)
Jun 20, 2011 12.79 12.82 12.72 12.80 1,398,213 +0.14(+1.13%)
Jun 17, 2011 13.31 13.31 12.59 12.65 1,589,235 -0.63(-4.73%)
Jun 16, 2011 13.75 13.79 12.97 13.28 1,307,870 -0.52(-3.74%)
Jun 15, 2011 13.88 14.36 13.77 13.80 966,540 -0.15(-1.10%)
Jun 14, 2011 13.87 14.03 13.68 13.95 1,003,799 +0.17(+1.22%)
Jun 13, 2011 14.27 14.31 13.59 13.78 838,408 -0.51(-3.57%)
Jun 10, 2011 14.31 14.46 13.96 14.29 855,536 -0.12(-0.82%)
Jun 09, 2011 14.19 14.55 13.94 14.41 1,051,047 +0.54(+3.87%)
Jun 08, 2011 14.08 14.21 13.77 13.87 998,547 -0.27(-1.88%)
Jun 07, 2011 14.54 14.59 13.80 14.14 1,446,198 -0.42(-2.90%)
Jun 06, 2011 14.65 14.86 14.36 14.56 1,076,047 -0.15(-1.04%)
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.