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 (%)
Jul 31, 2014 8.644 8.729 8.445 8.479 346,804 -0.20(-2.29%)
Jul 30, 2014 8.717 8.808 8.644 8.678 265,016 +0.01(+0.13%)
Jul 29, 2014 8.774 8.843 8.655 8.666 193,969 -0.10(-1.17%)
Jul 28, 2014 8.769 8.958 8.712 8.769 581,257 -0.02(-0.26%)
Jul 25, 2014 8.786 8.894 8.740 8.791 197,724 -0.04(-0.45%)
Jul 24, 2014 8.854 8.968 8.780 8.831 265,938 +0.00(+0.00%)
Jul 23, 2014 8.860 8.973 8.797 8.831 213,542 -0.03(-0.32%)
Jul 22, 2014 8.712 8.877 8.700 8.860 355,644 +0.16(+1.90%)
Jul 21, 2014 8.757 8.786 8.632 8.695 187,507 -0.07(-0.78%)
Jul 18, 2014 8.644 8.763 8.632 8.763 235,024 +0.11(+1.31%)
Jul 17, 2014 8.723 8.769 8.524 8.649 433,508 -0.14(-1.55%)
Jul 16, 2014 8.820 8.871 8.735 8.786 198,313 +0.00(+0.00%)
Jul 15, 2014 8.831 8.888 8.740 8.786 393,964 -0.03(-0.39%)
Jul 14, 2014 8.700 8.831 8.700 8.820 266,272 +0.15(+1.70%)
Jul 11, 2014 8.604 8.683 8.553 8.672 248,765 +0.05(+0.53%)
Jul 10, 2014 8.746 8.752 8.604 8.627 296,329 -0.22(-2.51%)
Jul 09, 2014 8.848 8.934 8.786 8.848 225,971 -0.03(-0.32%)
Jul 08, 2014 8.911 8.956 8.831 8.877 378,025 -0.06(-0.64%)
Jul 07, 2014 8.951 9.030 8.877 8.934 361,802 -0.05(-0.51%)
Jul 03, 2014 8.854 8.979 8.979 8.979 187,811 +0.14(+1.54%)
Jul 02, 2014 8.860 8.962 8.826 8.843 305,552 -0.03(-0.32%)
Jul 01, 2014 8.917 9.013 8.860 8.871 500,509 -0.04(-0.45%)
Jun 30, 2014 8.894 8.968 8.814 8.911 375,769 +0.03(+0.38%)
Jun 27, 2014 8.979 9.025 8.808 8.877 3,292,841 -0.11(-1.20%)
Jun 26, 2014 8.917 9.002 8.769 8.985 557,825 +0.05(+0.57%)
Jun 25, 2014 8.763 8.939 8.700 8.934 411,084 +0.16(+1.81%)
Jun 24, 2014 8.729 8.860 8.700 8.774 370,586 -0.01(-0.13%)
Jun 23, 2014 8.786 8.865 8.746 8.786 339,290 +0.02(+0.26%)
Jun 20, 2014 8.808 8.860 8.706 8.763 442,072 -0.03(-0.39%)
Jun 19, 2014 8.672 8.854 8.644 8.797 473,807 +0.13(+1.51%)
Jun 18, 2014 8.541 8.689 8.479 8.666 302,956 +0.15(+1.80%)
Jun 17, 2014 8.621 8.695 8.484 8.513 424,371 -0.11(-1.25%)
Jun 16, 2014 8.592 8.763 8.536 8.621 493,504 +0.02(+0.20%)
Jun 13, 2014 8.427 8.629 8.399 8.604 721,024 +0.17(+2.02%)
Jun 12, 2014 8.393 8.484 8.325 8.433 675,012 +0.05(+0.61%)
Jun 11, 2014 8.325 8.445 8.274 8.382 489,504 +0.05(+0.55%)
Jun 10, 2014 8.348 8.376 8.274 8.336 374,745 +0.16(+2.02%)
Jun 06, 2014 8.120 8.194 8.103 8.172 412,805 +0.05(+0.56%)
Jun 05, 2014 8.240 8.251 7.882 8.126 681,265 -0.04(-0.49%)
Jun 04, 2014 8.188 8.239 8.132 8.166 704,626 -0.02(-0.21%)
Jun 03, 2014 8.504 8.520 8.160 8.183 642,734 -0.37(-4.28%)
Jun 02, 2014 8.532 8.678 8.518 8.549 532,413 +0.06(+0.66%)
May 30, 2014 8.537 8.537 8.436 8.492 277,630 -0.05(-0.59%)
May 29, 2014 8.504 8.605 8.436 8.543 430,730 +0.04(+0.46%)
May 28, 2014 8.504 8.571 8.397 8.504 343,381 -0.03(-0.40%)
May 27, 2014 8.498 8.571 8.470 8.537 332,385 +0.07(+0.86%)
May 23, 2014 8.385 8.464 8.464 8.464 287,325 +0.05(+0.53%)
May 22, 2014 8.301 8.430 8.295 8.419 175,481 +0.14(+1.63%)
May 21, 2014 8.250 8.346 8.239 8.284 289,049 +0.03(+0.34%)
May 20, 2014 8.250 8.307 8.217 8.256 309,982 -0.01(-0.07%)
May 19, 2014 8.110 8.312 8.110 8.262 284,741 +0.10(+1.17%)
May 16, 2014 8.121 8.233 8.070 8.166 424,641 +0.06(+0.76%)
May 15, 2014 8.110 8.138 8.020 8.104 564,081 -0.01(-0.07%)
May 14, 2014 8.183 8.217 8.076 8.110 1,908,252 -0.06(-0.76%)
May 13, 2014 8.177 8.352 8.143 8.172 1,089,480 +0.02(+0.21%)
May 12, 2014 8.374 8.397 8.149 8.155 1,110,296 -0.14(-1.70%)
May 09, 2014 8.374 8.374 8.155 8.295 784,918 -0.08(-1.01%)
May 08, 2014 8.717 8.717 8.250 8.380 777,511 -0.32(-3.69%)
May 07, 2014 8.836 8.881 8.655 8.701 347,438 -0.09(-1.02%)
May 06, 2014 8.723 8.802 8.605 8.791 261,144 +0.05(+0.51%)
May 05, 2014 8.819 8.864 8.734 8.746 334,145 -0.11(-1.27%)
May 02, 2014 8.762 8.898 8.762 8.858 775,362 +0.10(+1.09%)
May 01, 2014 8.785 8.858 8.729 8.762 262,894 -0.05(-0.51%)
Apr 30, 2014 8.852 8.892 8.751 8.807 306,656 -0.08(-0.89%)
Apr 29, 2014 8.864 8.948 8.791 8.886 294,468 +0.09(+1.02%)
Apr 28, 2014 8.791 8.982 8.746 8.796 301,361 +0.01(+0.06%)
Apr 25, 2014 8.965 8.993 8.734 8.791 202,487 -0.20(-2.19%)
Apr 24, 2014 9.004 9.004 8.847 8.988 387,667 +0.00(+0.00%)
Apr 23, 2014 8.993 9.038 8.926 8.988 488,042 -0.04(-0.44%)
Apr 22, 2014 9.089 9.218 8.971 9.027 704,675 -0.10(-1.05%)
Apr 21, 2014 9.038 9.179 8.841 9.123 494,729 +0.08(+0.93%)
Apr 17, 2014 8.988 9.038 9.038 9.038 378,125 -0.11(-1.17%)
Apr 16, 2014 9.235 9.291 8.982 9.145 439,746 -0.08(-0.85%)
Apr 15, 2014 9.139 9.280 9.049 9.224 310,430 +0.08(+0.86%)
Apr 14, 2014 9.201 9.325 9.027 9.145 313,824 -0.03(-0.31%)
Apr 11, 2014 9.286 9.404 9.156 9.173 210,586 -0.15(-1.63%)
Apr 10, 2014 9.517 9.607 9.314 9.325 224,789 -0.22(-2.30%)
Apr 09, 2014 9.449 9.567 9.314 9.545 464,077 +0.10(+1.01%)
Apr 08, 2014 9.427 9.517 9.381 9.449 204,128 +0.04(+0.42%)
Apr 07, 2014 9.505 9.550 9.305 9.410 196,689 -0.14(-1.42%)
Apr 04, 2014 9.612 9.612 9.387 9.545 280,642 +0.01(+0.06%)
Apr 03, 2014 9.528 9.573 9.415 9.539 230,572 +0.00(+0.00%)
Apr 02, 2014 9.494 9.568 9.421 9.539 346,974 +0.05(+0.47%)
Apr 01, 2014 9.443 9.618 9.370 9.494 339,770 +0.11(+1.14%)
Mar 31, 2014 9.438 9.522 9.297 9.387 586,724 -0.03(-0.36%)
Mar 28, 2014 9.286 9.472 9.126 9.421 321,019 +0.19(+2.01%)
Mar 27, 2014 9.117 9.263 8.948 9.235 433,410 +0.08(+0.86%)
Mar 26, 2014 9.427 9.427 9.151 9.156 172,771 -0.20(-2.16%)
Mar 25, 2014 9.365 9.505 9.280 9.359 217,135 +0.06(+0.60%)
Mar 24, 2014 9.280 9.393 9.139 9.303 253,503 +0.06(+0.61%)
Mar 21, 2014 9.168 9.488 9.061 9.246 552,169 +0.14(+1.48%)
Mar 20, 2014 9.139 9.214 9.089 9.111 188,302 -0.03(-0.31%)
Mar 19, 2014 9.072 9.218 9.027 9.139 300,152 +0.03(+0.37%)
Mar 18, 2014 9.196 9.258 9.066 9.106 317,403 -0.09(-0.98%)
Mar 17, 2014 9.314 9.421 9.066 9.196 484,291 -0.09(-0.97%)
Mar 14, 2014 9.094 9.443 8.965 9.286 638,791 +0.21(+2.36%)
Mar 13, 2014 8.920 9.539 8.723 9.072 1,921,769 +0.58(+6.83%)
Mar 12, 2014 8.408 8.594 8.385 8.492 300,327 +0.09(+1.07%)
Mar 11, 2014 8.385 8.498 8.307 8.402 718,818 +0.02(+0.20%)
Mar 10, 2014 8.430 8.526 8.335 8.385 310,226 -0.10(-1.13%)
Mar 07, 2014 8.672 8.689 8.397 8.481 451,450 -0.19(-2.14%)
Mar 06, 2014 8.706 8.791 8.644 8.667 710,644 +0.01(+0.13%)
Mar 05, 2014 8.622 8.695 8.555 8.655 616,895 +0.03(+0.32%)
Mar 04, 2014 8.778 8.880 8.622 8.628 663,084 -0.05(-0.58%)
Mar 03, 2014 8.728 9.012 8.639 8.678 812,558 +0.16(+1.90%)
Feb 28, 2014 8.628 8.667 8.477 8.516 365,352 -0.08(-0.91%)
Feb 27, 2014 8.438 8.644 8.421 8.594 594,302 +0.16(+1.92%)
Feb 26, 2014 8.310 8.444 8.293 8.433 864,530 +0.12(+1.41%)
Feb 25, 2014 8.455 8.538 8.249 8.316 758,945 -0.14(-1.65%)
Feb 24, 2014 8.734 8.734 8.438 8.455 275,937 -0.26(-3.01%)
Feb 21, 2014 8.728 8.878 8.706 8.717 219,540 +0.03(+0.39%)
Feb 20, 2014 8.566 8.745 8.399 8.683 168,225 +0.12(+1.43%)
Feb 19, 2014 8.717 8.780 8.544 8.561 183,905 -0.16(-1.85%)
Feb 18, 2014 8.639 8.956 8.639 8.722 365,071 +0.08(+0.90%)
Feb 14, 2014 8.366 8.644 8.644 8.644 328,703 +0.26(+3.06%)
Feb 13, 2014 8.299 8.438 8.198 8.388 348,228 -0.03(-0.40%)
Feb 12, 2014 8.583 8.625 8.366 8.421 885,133 -0.16(-1.82%)
Feb 11, 2014 8.494 8.728 8.433 8.577 249,416 +0.08(+0.98%)
Feb 10, 2014 8.360 8.499 8.277 8.494 180,422 +0.13(+1.53%)
Feb 07, 2014 8.444 8.494 8.361 8.366 267,231 -0.02(-0.20%)
Feb 06, 2014 8.299 8.394 8.282 8.382 311,617 +0.11(+1.28%)
Feb 05, 2014 8.198 8.332 8.109 8.277 302,502 +0.03(+0.34%)
Feb 04, 2014 8.277 8.544 8.232 8.249 553,114 +0.03(+0.41%)
Feb 03, 2014 8.232 8.377 8.132 8.215 1,069,372 -0.41(-4.78%)
Jan 31, 2014 8.834 8.834 8.538 8.628 402,572 -0.25(-2.82%)
Jan 30, 2014 8.823 9.051 8.767 8.878 419,996 +0.17(+1.92%)
Jan 29, 2014 8.761 8.883 8.672 8.711 188,417 -0.09(-1.08%)
Jan 28, 2014 8.823 9.021 8.750 8.806 273,861 -0.01(-0.13%)
Jan 27, 2014 8.890 8.901 8.633 8.817 276,177 -0.01(-0.06%)
Jan 24, 2014 9.040 9.218 8.750 8.823 570,141 -0.24(-2.64%)
Jan 23, 2014 9.185 9.185 8.943 9.062 299,920 -0.13(-1.39%)
Jan 22, 2014 9.280 9.280 9.168 9.191 232,274 -0.06(-0.66%)
Jan 21, 2014 9.363 9.475 9.202 9.252 393,306 -0.11(-1.13%)
Jan 17, 2014 9.475 9.358 9.358 9.358 207,951 -0.14(-1.47%)
Jan 16, 2014 9.670 9.781 9.497 9.497 605,394 -0.14(-1.50%)
Jan 15, 2014 9.636 9.687 9.592 9.642 757,933 +0.01(+0.06%)
Jan 14, 2014 9.698 9.714 9.575 9.636 1,033,401 -0.04(-0.40%)
Jan 13, 2014 9.770 9.820 9.581 9.675 579,487 -0.13(-1.31%)
Jan 10, 2014 9.893 10.00 9.492 9.804 2,015,451 -0.14(-1.40%)
Jan 09, 2014 10.12 10.23 9.687 9.943 1,427,787 -0.22(-2.19%)
Jan 08, 2014 10.29 10.33 9.480 10.17 3,215,569 -0.16(-1.51%)
Jan 07, 2014 10.22 10.37 10.02 10.32 1,237,946 +0.11(+1.04%)
Jan 06, 2014 10.45 10.47 10.19 10.22 495,171 -0.23(-2.19%)
Jan 03, 2014 10.47 10.62 10.43 10.44 370,383 -0.03(-0.32%)
Jan 02, 2014 10.62 10.66 10.30 10.48 756,111 -0.14(-1.31%)
Dec 31, 2013 10.40 10.62 10.62 10.62 1,092,688 +0.26(+2.53%)
Dec 30, 2013 9.642 10.62 9.642 10.36 2,747,014 +0.76(+7.96%)
Dec 27, 2013 9.597 9.642 9.536 9.592 178,250 +0.01(+0.12%)
Dec 26, 2013 9.436 9.603 9.402 9.581 381,258 +0.14(+1.48%)
Dec 24, 2013 9.235 9.453 9.230 9.441 193,673 +0.17(+1.86%)
Dec 23, 2013 9.174 9.358 9.129 9.269 268,699 +0.06(+0.67%)
Dec 20, 2013 9.124 9.285 9.057 9.207 1,107,232 +0.13(+1.47%)
Dec 19, 2013 9.046 9.118 8.923 9.074 298,452 +0.05(+0.56%)
Dec 18, 2013 9.135 9.163 8.929 9.023 338,093 -0.06(-0.67%)
Dec 17, 2013 8.778 9.179 8.756 9.085 577,820 +0.28(+3.23%)
Dec 16, 2013 8.795 8.917 8.761 8.800 745,895 +0.08(+0.89%)
Dec 13, 2013 8.800 9.062 8.706 8.722 410,563 -0.03(-0.38%)
Dec 12, 2013 8.405 8.761 8.405 8.756 699,642 +0.40(+4.73%)
Dec 11, 2013 8.444 8.460 8.193 8.360 387,064 -0.08(-0.99%)
Dec 10, 2013 8.371 8.566 8.371 8.444 227,098 +0.03(+0.33%)
Dec 09, 2013 8.633 8.672 8.410 8.416 445,702 -0.22(-2.58%)
Dec 06, 2013 8.734 8.761 8.600 8.639 272,169 -0.05(-0.58%)
Dec 05, 2013 8.745 8.873 8.669 8.689 255,324 -0.09(-1.08%)
Dec 04, 2013 8.773 8.968 8.667 8.784 202,443 -0.04(-0.51%)
Dec 03, 2013 8.890 9.040 8.761 8.828 316,311 -0.11(-1.25%)
Dec 02, 2013 8.780 9.232 8.780 8.940 418,519 -0.26(-2.82%)
Nov 29, 2013 9.172 9.337 9.056 9.199 152,438 +0.02(+0.24%)
Nov 27, 2013 8.885 9.183 8.885 9.177 324,464 +0.31(+3.49%)
Nov 26, 2013 8.896 8.945 8.840 8.868 211,926 -0.03(-0.37%)
Nov 25, 2013 8.868 8.978 8.824 8.901 205,225 +0.03(+0.37%)
Nov 22, 2013 8.934 8.962 8.829 8.868 219,641 -0.04(-0.43%)
Nov 21, 2013 8.934 9.023 8.868 8.907 225,775 +0.02(+0.25%)
Nov 20, 2013 8.912 8.995 8.835 8.885 281,020 -0.01(-0.06%)
Nov 19, 2013 8.923 8.940 8.758 8.890 282,648 -0.04(-0.43%)
Nov 18, 2013 8.885 9.138 8.885 8.929 376,938 +0.08(+0.87%)
Nov 15, 2013 8.564 8.901 8.564 8.851 431,046 +0.28(+3.22%)
Nov 14, 2013 8.515 8.697 8.443 8.575 311,784 +0.02(+0.26%)
Nov 12, 2013 8.559 8.619 8.515 8.553 296,687 -0.04(-0.51%)
Nov 11, 2013 8.559 8.697 8.487 8.597 230,194 +0.02(+0.26%)
Nov 08, 2013 8.597 8.664 8.509 8.575 1,117,239 -0.03(-0.38%)
Nov 07, 2013 8.310 8.829 8.283 8.608 1,082,386 +0.23(+2.70%)
Nov 06, 2013 8.465 8.526 8.321 8.382 402,240 -0.05(-0.59%)
Nov 05, 2013 8.459 8.504 8.371 8.432 297,212 -0.08(-0.97%)
Nov 04, 2013 8.498 8.564 8.415 8.515 558,730 +0.02(+0.19%)
Nov 01, 2013 8.570 8.581 8.415 8.498 373,005 -0.07(-0.77%)
Oct 31, 2013 8.559 8.639 8.481 8.564 633,188 -0.01(-0.13%)
Oct 30, 2013 8.680 8.697 8.553 8.575 406,826 -0.10(-1.21%)
Oct 29, 2013 8.774 8.791 8.642 8.680 740,356 -0.05(-0.57%)
Oct 28, 2013 8.885 8.912 8.702 8.730 343,795 -0.12(-1.31%)
Oct 25, 2013 8.857 8.857 8.791 8.846 1,159,226 +0.01(+0.13%)
Oct 24, 2013 8.824 8.898 8.763 8.835 1,502,076 +0.01(+0.06%)
Oct 23, 2013 8.686 8.940 8.686 8.829 480,959 +0.12(+1.33%)
Oct 22, 2013 8.244 8.907 8.200 8.713 3,856,819 +0.51(+6.26%)
Oct 21, 2013 8.200 8.266 8.161 8.200 451,958 +0.00(+0.00%)
Oct 18, 2013 8.194 8.316 8.089 8.200 434,025 +0.06(+0.68%)
Oct 17, 2013 8.067 8.178 8.001 8.145 731,747 +0.07(+0.89%)
Oct 16, 2013 8.189 8.216 8.051 8.073 522,765 -0.08(-1.02%)
Oct 15, 2013 8.305 8.410 8.128 8.156 288,568 -0.16(-1.93%)
Oct 14, 2013 8.211 8.399 8.067 8.316 529,875 +0.01(+0.13%)
Oct 11, 2013 8.288 8.399 8.240 8.305 551,102 +0.01(+0.13%)
Oct 10, 2013 8.305 8.421 8.272 8.294 296,767 +0.08(+1.01%)
Oct 09, 2013 8.349 8.448 8.172 8.211 350,246 -0.14(-1.65%)
Oct 08, 2013 8.437 8.542 8.332 8.349 277,452 -0.07(-0.79%)
Oct 07, 2013 8.327 8.498 8.327 8.415 127,964 +0.02(+0.26%)
Oct 04, 2013 8.443 8.487 8.349 8.393 436,244 -0.05(-0.59%)
Oct 03, 2013 8.481 8.548 8.305 8.443 310,445 -0.05(-0.59%)
Oct 02, 2013 8.476 8.564 8.437 8.492 346,988 +0.01(+0.07%)
Oct 01, 2013 8.553 8.614 8.410 8.487 410,567 -0.10(-1.22%)
Sep 27, 2013 8.614 8.758 8.581 8.592 137,370 -0.09(-1.02%)
Sep 26, 2013 8.597 8.741 8.597 8.680 269,525 +0.12(+1.35%)
Sep 25, 2013 8.614 8.653 8.545 8.564 308,288 -0.03(-0.32%)
Sep 24, 2013 8.746 8.774 8.592 8.592 305,729 -0.16(-1.83%)
Sep 23, 2013 8.746 8.934 8.680 8.752 344,217 -0.01(-0.13%)
Sep 20, 2013 8.669 8.824 8.603 8.763 720,019 +0.08(+0.95%)
Sep 19, 2013 8.763 8.873 8.603 8.680 310,295 -0.05(-0.57%)
Sep 18, 2013 8.940 8.945 8.708 8.730 727,386 -0.23(-2.53%)
Sep 17, 2013 9.006 9.111 8.945 8.956 441,769 -0.07(-0.73%)
Sep 16, 2013 9.064 9.127 8.885 9.023 650,117 +0.08(+0.93%)
Sep 13, 2013 8.520 8.995 8.443 8.940 1,837,184 +0.38(+4.45%)
Sep 12, 2013 8.614 8.686 8.548 8.559 338,947 -0.10(-1.21%)
Sep 11, 2013 8.454 8.769 8.454 8.664 245,126 +0.18(+2.15%)
Sep 10, 2013 8.559 8.691 8.377 8.481 265,934 -0.04(-0.45%)
Sep 09, 2013 8.316 8.575 8.283 8.520 186,349 +0.22(+2.66%)
Sep 06, 2013 8.349 8.415 8.250 8.299 332,594 +0.02(+0.20%)
Sep 05, 2013 8.211 8.330 8.161 8.283 429,637 +0.06(+0.67%)
Sep 04, 2013 8.189 8.266 8.111 8.227 732,917 +0.06(+0.74%)
Sep 03, 2013 8.128 8.227 8.095 8.167 313,911 +0.07(+0.89%)
Aug 30, 2013 8.171 8.303 8.089 8.095 231,510 -0.09(-1.13%)
Aug 29, 2013 8.166 8.308 8.095 8.188 249,381 -0.01(-0.07%)
Aug 28, 2013 8.128 8.297 8.128 8.193 1,016,214 +0.02(+0.27%)
Aug 27, 2013 8.292 8.379 8.155 8.171 442,992 -0.24(-2.80%)
Aug 26, 2013 8.417 8.603 8.374 8.406 518,258 +0.25(+3.01%)
Aug 23, 2013 8.139 8.253 8.051 8.161 1,661,445 +0.04(+0.54%)
Aug 22, 2013 7.975 8.242 7.973 8.117 349,790 +0.16(+1.99%)
Aug 21, 2013 8.073 8.171 7.931 7.958 399,124 -0.15(-1.82%)
Aug 20, 2013 8.122 8.248 8.051 8.106 168,828 -0.03(-0.34%)
Aug 19, 2013 8.248 8.319 8.111 8.133 242,884 -0.15(-1.78%)
Aug 16, 2013 8.499 8.560 8.199 8.281 313,031 -0.25(-2.88%)
Aug 15, 2013 8.620 8.625 8.505 8.527 215,880 -0.19(-2.13%)
Aug 14, 2013 8.696 8.822 8.598 8.713 206,917 +0.02(+0.19%)
Aug 13, 2013 8.827 8.827 8.680 8.696 249,915 -0.10(-1.18%)
Aug 12, 2013 8.838 8.860 8.587 8.800 453,723 -0.06(-0.68%)
Aug 09, 2013 8.833 9.062 8.833 8.860 282,805 +0.01(+0.12%)
Aug 08, 2013 8.948 9.177 8.773 8.849 567,030 -0.10(-1.16%)
Aug 07, 2013 9.073 9.194 8.920 8.953 200,477 -0.12(-1.33%)
Aug 06, 2013 9.276 9.347 9.019 9.073 190,166 -0.16(-1.72%)
Aug 05, 2013 8.871 9.270 8.855 9.232 776,088 +0.30(+3.37%)
Aug 02, 2013 9.122 9.133 8.904 8.931 371,894 -0.17(-1.92%)
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.