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

Kronos Worldwide Inc (NY: KRO )

13.07 -0.20 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 29, 2008 4.239 4.239 4.044 4.052 21,492 -0.19(-4.48%)
Aug 28, 2008 4.089 4.241 4.027 4.241 22,506 +0.25(+6.32%)
Aug 27, 2008 3.946 4.084 3.946 3.989 36,091 -0.03(-0.63%)
Aug 26, 2008 3.780 4.148 3.780 4.015 47,688 +0.32(+8.75%)
Aug 25, 2008 3.788 3.798 3.428 3.692 45,417 -0.10(-2.60%)
Aug 22, 2008 3.714 3.978 3.682 3.790 155,398 +0.13(+3.43%)
Aug 21, 2008 3.729 3.751 3.507 3.664 53,122 -0.07(-1.91%)
Aug 20, 2008 3.613 3.756 3.504 3.736 62,936 +0.10(+2.85%)
Aug 19, 2008 3.736 3.869 3.260 3.632 86,861 -0.09(-2.32%)
Aug 18, 2008 3.568 3.889 3.541 3.719 115,345 +0.18(+5.01%)
Aug 15, 2008 3.576 3.603 3.521 3.541 0 -0.03(-0.90%)
Aug 14, 2008 3.563 3.581 3.516 3.573 58,037 +0.02(+0.56%)
Aug 13, 2008 3.600 3.637 3.465 3.553 53,070 -0.02(-0.48%)
Aug 12, 2008 3.336 3.679 3.336 3.571 65,693 +0.23(+6.78%)
Aug 11, 2008 3.206 3.401 3.206 3.344 37,307 +0.11(+3.51%)
Aug 08, 2008 3.036 3.435 2.937 3.230 111,720 +0.18(+5.99%)
Aug 07, 2008 3.514 3.600 2.959 3.048 184,194 -0.55(-15.34%)
Aug 06, 2008 3.625 3.677 3.576 3.600 34,862 +0.02(+0.69%)
Aug 05, 2008 3.576 3.650 3.526 3.576 39,842 +0.02(+0.69%)
Aug 04, 2008 3.539 3.561 3.398 3.551 44,404 +0.02(+0.49%)
Aug 01, 2008 3.620 3.672 3.509 3.534 62,749 -0.02(-0.69%)
Jul 31, 2008 3.415 3.605 3.406 3.558 92,863 +0.17(+5.10%)
Jul 30, 2008 3.689 3.716 3.386 3.386 53,386 -0.25(-6.92%)
Jul 29, 2008 3.637 3.795 3.588 3.637 30,117 -0.01(-0.20%)
Jul 28, 2008 3.714 3.738 3.583 3.645 62,778 +0.00(+0.07%)
Jul 25, 2008 3.563 3.711 3.341 3.642 123,459 +0.14(+4.01%)
Jul 24, 2008 3.724 3.793 3.502 3.502 88,654 -0.27(-7.13%)
Jul 23, 2008 3.822 3.822 3.674 3.770 86,172 +0.01(+0.39%)
Jul 22, 2008 3.243 3.822 3.240 3.756 133,358 +0.51(+15.82%)
Jul 21, 2008 3.092 3.324 3.090 3.243 47,757 +0.16(+5.28%)
Jul 18, 2008 2.996 3.105 2.937 3.080 41,443 +0.03(+1.13%)
Jul 17, 2008 2.959 3.102 2.935 3.045 56,164 +0.14(+4.84%)
Jul 16, 2008 2.873 2.965 2.806 2.905 58,637 +0.08(+2.79%)
Jul 15, 2008 2.972 2.972 2.767 2.826 76,314 -0.22(-7.13%)
Jul 14, 2008 3.068 3.134 3.016 3.043 77,818 +0.06(+1.98%)
Jul 11, 2008 2.972 3.090 2.843 2.984 98,897 -0.05(-1.55%)
Jul 10, 2008 3.080 3.694 2.984 3.031 71,087 +0.03(+0.90%)
Jul 09, 2008 3.216 3.230 2.963 3.004 99,814 -0.20(-6.24%)
Jul 08, 2008 3.031 3.373 2.777 3.203 238,444 +0.18(+5.87%)
Jul 07, 2008 3.055 3.070 2.932 3.026 116,833 +0.03(+0.90%)
Jul 04, 2008 3.060 3.065 2.880 2.999 97,527 +0.00(+0.00%)
Jul 03, 2008 3.060 3.065 2.880 2.999 97,527 -0.06(-2.01%)
Jul 02, 2008 3.687 3.687 3.060 3.060 277,357 -0.60(-16.43%)
Jul 01, 2008 3.699 3.936 3.578 3.662 136,935 -0.13(-3.51%)
Jun 30, 2008 3.911 4.034 3.733 3.795 203,837 -0.16(-4.11%)
Jun 27, 2008 3.987 4.084 3.805 3.958 886,891 -0.08(-2.01%)
Jun 26, 2008 4.101 4.251 3.859 4.039 101,541 -0.07(-1.68%)
Jun 25, 2008 4.192 4.192 3.963 4.108 83,852 -0.11(-2.63%)
Jun 24, 2008 4.439 4.476 4.212 4.219 119,530 -0.19(-4.36%)
Jun 23, 2008 4.819 4.851 4.412 4.412 123,021 -0.34(-7.07%)
Jun 20, 2008 5.055 5.144 4.747 4.747 135,848 -0.38(-7.41%)
Jun 19, 2008 5.100 5.346 4.932 5.127 61,557 -0.02(-0.48%)
Jun 18, 2008 5.188 5.272 4.959 5.151 95,475 -0.01(-0.14%)
Jun 17, 2008 5.077 5.184 4.934 5.159 49,319 +0.08(+1.60%)
Jun 16, 2008 4.784 5.144 4.784 5.077 119,996 +0.06(+1.18%)
Jun 13, 2008 4.828 5.055 4.762 5.018 160,220 +0.21(+4.47%)
Jun 12, 2008 4.863 5.669 4.789 4.804 131,452 -0.08(-1.62%)
Jun 11, 2008 4.895 4.937 4.799 4.883 83,025 -0.04(-0.85%)
Jun 10, 2008 4.737 4.984 4.680 4.925 187,706 +0.02(+0.35%)
Jun 09, 2008 4.981 5.006 4.567 4.907 220,634 -0.09(-1.83%)
Jun 06, 2008 5.462 5.534 4.964 4.999 70,965 -0.62(-11.02%)
Jun 05, 2008 5.711 5.881 5.585 5.618 78,824 -0.00(-0.09%)
Jun 04, 2008 5.401 5.788 5.378 5.622 86,801 +0.22(+4.16%)
Jun 03, 2008 5.497 5.511 5.181 5.398 91,890 -0.14(-2.54%)
Jun 02, 2008 5.462 5.548 5.322 5.539 122,924 +0.08(+1.40%)
May 30, 2008 5.319 5.484 5.147 5.462 60,628 +0.14(+2.69%)
May 29, 2008 5.191 5.514 5.191 5.319 54,448 +0.09(+1.75%)
May 28, 2008 5.302 5.302 5.156 5.228 19,367 -0.07(-1.26%)
May 27, 2008 5.413 5.413 5.191 5.294 112,145 -0.12(-2.19%)
May 26, 2008 5.534 5.553 5.179 5.413 0 +0.00(+0.00%)
May 23, 2008 5.534 5.553 5.179 5.413 64,963 -0.20(-3.64%)
May 22, 2008 5.679 5.679 5.524 5.618 44,031 -0.10(-1.68%)
May 21, 2008 5.721 5.780 5.598 5.714 85,097 +0.01(+0.17%)
May 20, 2008 5.899 5.921 5.625 5.704 79,712 -0.30(-4.93%)
May 19, 2008 5.822 6.059 5.770 6.000 155,240 +0.22(+3.75%)
May 16, 2008 5.985 5.985 5.635 5.783 150,426 -0.13(-2.17%)
May 15, 2008 5.869 6.010 5.793 5.911 140,021 -0.03(-0.58%)
May 14, 2008 5.941 6.042 5.714 5.945 118,107 +0.01(+0.21%)
May 13, 2008 5.950 6.002 5.719 5.933 64,282 -0.07(-1.19%)
May 12, 2008 5.975 6.012 5.896 6.005 62,701 +0.05(+0.83%)
May 09, 2008 6.074 6.074 5.800 5.955 46,512 -0.09(-1.43%)
May 08, 2008 5.985 6.140 5.931 6.042 208,768 -0.00(-0.04%)
May 07, 2008 6.794 6.905 6.044 6.044 180,998 -0.80(-11.68%)
May 06, 2008 7.028 7.191 6.811 6.843 216,376 -0.41(-5.61%)
May 05, 2008 7.176 7.551 6.912 7.250 182,264 +0.05(+0.75%)
May 02, 2008 7.201 7.509 7.139 7.196 131,708 +0.02(+0.34%)
May 01, 2008 7.156 7.225 6.774 7.171 236,169 -0.04(-0.62%)
Apr 30, 2008 7.472 7.642 7.174 7.215 234,912 -0.25(-3.34%)
Apr 29, 2008 7.704 7.790 7.405 7.465 265,723 -0.28(-3.66%)
Apr 28, 2008 7.474 7.768 7.240 7.748 143,634 +0.28(+3.73%)
Apr 25, 2008 7.447 7.521 7.188 7.469 116,906 +0.10(+1.34%)
Apr 24, 2008 7.028 7.437 6.737 7.371 260,747 +0.46(+6.60%)
Apr 23, 2008 7.122 7.122 6.816 6.915 49,473 -0.22(-3.08%)
Apr 22, 2008 7.334 7.413 7.134 7.134 124,088 -0.22(-2.98%)
Apr 21, 2008 7.289 7.425 7.289 7.354 111,517 +0.08(+1.12%)
Apr 18, 2008 7.324 7.349 7.178 7.272 89,213 +0.06(+0.82%)
Apr 17, 2008 7.117 7.331 6.952 7.213 57,989 -0.06(-0.85%)
Apr 16, 2008 6.823 7.275 6.823 7.275 156,100 +0.43(+6.34%)
Apr 15, 2008 6.466 6.841 6.269 6.841 151,663 +0.47(+7.35%)
Apr 14, 2008 6.335 6.636 6.165 6.372 88,394 +0.02(+0.35%)
Apr 11, 2008 6.547 6.641 6.303 6.350 69,749 -0.27(-4.03%)
Apr 10, 2008 6.313 6.720 6.096 6.616 69,749 +0.32(+5.13%)
Apr 09, 2008 6.619 6.643 6.288 6.293 69,343 -0.35(-5.24%)
Apr 08, 2008 6.560 6.658 6.530 6.641 44,606 +0.11(+1.66%)
Apr 07, 2008 6.520 6.698 6.498 6.532 85,969 +0.11(+1.65%)
Apr 04, 2008 6.301 6.545 6.301 6.426 90,430 +0.06(+0.97%)
Apr 03, 2008 6.165 6.372 6.103 6.365 128,954 +0.09(+1.49%)
Apr 02, 2008 6.224 6.357 5.884 6.271 81,103 -0.00(-0.08%)
Apr 01, 2008 6.022 6.291 5.923 6.276 53,933 +0.32(+5.38%)
Mar 31, 2008 5.830 6.022 5.830 5.955 79,096 +0.07(+1.13%)
Mar 28, 2008 5.911 6.037 5.758 5.889 99,351 -0.03(-0.54%)
Mar 27, 2008 6.103 6.103 5.719 5.921 83,942 -0.14(-2.28%)
Mar 26, 2008 5.699 6.074 5.691 6.059 60,422 +0.33(+5.77%)
Mar 25, 2008 5.482 5.763 5.482 5.728 111,517 +0.12(+2.11%)
Mar 24, 2008 4.957 5.669 4.905 5.610 208,030 +0.72(+14.61%)
Mar 21, 2008 5.031 5.302 4.791 4.895 231,550 +0.00(+0.00%)
Mar 20, 2008 5.031 5.302 4.791 4.895 231,550 -0.29(-5.57%)
Mar 19, 2008 4.999 5.410 4.999 5.184 156,529 +0.02(+0.33%)
Mar 18, 2008 4.858 5.174 4.091 5.166 72,587 +0.36(+7.55%)
Mar 17, 2008 4.574 4.888 4.574 4.804 47,040 +0.22(+4.84%)
Mar 14, 2008 4.690 4.690 4.402 4.582 87,997 -0.07(-1.59%)
Mar 13, 2008 4.394 4.858 4.064 4.656 281,473 +0.06(+1.40%)
Mar 12, 2008 4.631 4.680 4.523 4.592 38,118 -0.09(-2.00%)
Mar 11, 2008 4.481 4.727 4.392 4.685 108,273 +0.25(+5.61%)
Mar 10, 2008 4.624 4.624 4.399 4.436 45,417 -0.02(-0.55%)
Mar 07, 2008 4.424 4.616 4.264 4.461 101,784 +0.07(+1.57%)
Mar 06, 2008 4.604 4.698 4.375 4.392 45,417 -0.22(-4.76%)
Mar 05, 2008 4.426 4.796 4.426 4.611 71,776 +0.18(+4.13%)
Mar 04, 2008 4.392 4.434 4.192 4.429 59,611 +0.07(+1.58%)
Mar 03, 2008 4.836 4.836 4.330 4.360 114,761 -0.20(-4.43%)
Feb 29, 2008 5.396 5.408 4.545 4.562 139,498 -0.83(-15.37%)
Feb 28, 2008 5.425 5.425 5.201 5.391 80,698 -0.07(-1.31%)
Feb 27, 2008 5.423 5.539 5.324 5.462 47,445 +0.04(+0.73%)
Feb 26, 2008 5.524 5.546 5.364 5.423 47,851 -0.02(-0.41%)
Feb 25, 2008 5.186 5.482 5.082 5.445 43,390 +0.25(+4.79%)
Feb 22, 2008 5.331 5.398 5.122 5.196 38,929 -0.14(-2.59%)
Feb 21, 2008 5.593 5.593 5.253 5.334 85,969 -0.23(-4.12%)
Feb 20, 2008 5.368 5.563 5.368 5.563 55,961 +0.17(+3.11%)
Feb 19, 2008 5.302 5.585 5.294 5.396 160,179 +0.24(+4.64%)
Feb 18, 2008 5.075 5.373 5.075 5.156 0 +0.00(+0.00%)
Feb 15, 2008 5.075 5.373 5.075 5.156 98,135 +0.10(+1.90%)
Feb 14, 2008 5.068 5.376 4.740 5.060 82,725 -0.06(-1.20%)
Feb 13, 2008 4.994 5.169 4.932 5.122 54,339 +0.23(+4.69%)
Feb 12, 2008 4.971 5.050 4.893 4.893 47,445 -0.06(-1.29%)
Feb 11, 2008 4.966 5.001 4.814 4.957 63,098 +0.05(+0.95%)
Feb 08, 2008 5.048 5.117 4.836 4.910 38,524 -0.15(-2.97%)
Feb 07, 2008 4.917 5.198 4.915 5.060 49,473 +0.13(+2.65%)
Feb 06, 2008 5.132 5.351 4.929 4.929 64,882 -0.15(-2.96%)
Feb 05, 2008 5.127 5.381 5.070 5.080 83,662 -0.16(-3.10%)
Feb 04, 2008 4.994 5.243 4.856 5.243 154,502 +0.18(+3.51%)
Feb 01, 2008 4.890 5.080 4.814 5.065 55,555 +0.27(+5.55%)
Jan 31, 2008 4.663 4.932 4.663 4.799 47,851 +0.13(+2.69%)
Jan 30, 2008 4.821 5.100 4.673 4.673 94,891 -0.11(-2.27%)
Jan 29, 2008 4.883 4.932 4.688 4.782 108,597 +0.04(+0.81%)
Jan 28, 2008 4.454 4.883 4.454 4.743 143,958 +0.29(+6.50%)
Jan 25, 2008 4.648 4.747 4.219 4.454 101,379 -0.14(-3.06%)
Jan 24, 2008 4.515 4.668 4.444 4.594 79,075 +0.08(+1.75%)
Jan 23, 2008 4.138 4.680 4.138 4.515 121,249 +0.29(+6.76%)
Jan 22, 2008 4.007 4.530 3.830 4.229 109,895 +0.11(+2.69%)
Jan 21, 2008 4.195 4.195 3.859 4.118 0 +0.00(+0.00%)
Jan 18, 2008 4.195 4.195 3.859 4.118 156,935 -0.11(-2.57%)
Jan 17, 2008 4.513 4.513 4.197 4.227 170,317 -0.26(-5.88%)
Jan 16, 2008 4.212 4.616 4.209 4.491 255,881 +0.29(+6.80%)
Jan 15, 2008 4.133 4.205 4.091 4.205 163,423 +0.07(+1.79%)
Jan 14, 2008 4.084 4.180 3.975 4.131 119,627 +0.08(+1.89%)
Jan 11, 2008 4.106 4.172 4.024 4.054 79,887 +0.00(+0.00%)
Jan 10, 2008 3.874 4.155 3.874 4.054 86,983 +0.17(+4.45%)
Jan 09, 2008 3.923 4.054 3.773 3.881 109,895 -0.03(-0.88%)
Jan 08, 2008 4.042 4.042 3.800 3.916 158,557 -0.04(-1.00%)
Jan 07, 2008 4.037 4.037 3.768 3.955 60,422 +0.00(+0.12%)
Jan 04, 2008 4.241 4.244 3.884 3.951 136,659 -0.39(-8.93%)
Jan 03, 2008 4.288 4.481 4.259 4.338 96,107 +0.10(+2.45%)
Jan 02, 2008 4.308 4.352 4.131 4.234 84,753 -0.07(-1.60%)
Jan 01, 2008 4.488 4.488 4.249 4.303 0 +0.00(+0.00%)
Dec 31, 2007 4.488 4.488 4.249 4.303 62,449 -0.19(-4.17%)
Dec 28, 2007 4.685 4.730 4.449 4.491 96,918 -0.18(-3.85%)
Dec 27, 2007 4.841 4.912 4.671 4.671 134,631 -0.10(-2.12%)
Dec 26, 2007 4.782 4.863 4.759 4.772 61,233 -0.08(-1.68%)
Dec 24, 2007 4.535 4.865 4.500 4.853 109,084 +0.40(+8.91%)
Dec 21, 2007 4.113 4.483 4.084 4.456 317,114 +0.44(+10.86%)
Dec 20, 2007 4.069 4.096 3.911 4.020 70,154 -0.00(-0.12%)
Dec 19, 2007 4.172 4.197 3.973 4.024 40,957 -0.10(-2.51%)
Dec 18, 2007 4.044 4.155 3.948 4.128 75,426 +0.19(+4.89%)
Dec 17, 2007 3.923 4.000 3.825 3.936 203,569 +0.01(+0.31%)
Dec 14, 2007 4.111 4.170 3.867 3.923 154,502 -0.27(-6.41%)
Dec 13, 2007 3.963 4.192 3.763 4.192 68,532 +0.23(+5.79%)
Dec 12, 2007 4.076 4.192 3.822 3.963 147,608 -0.03(-0.80%)
Dec 11, 2007 4.611 4.646 3.955 3.995 169,100 -0.56(-12.39%)
Dec 10, 2007 4.143 4.587 4.143 4.560 139,903 +0.37(+8.96%)
Dec 07, 2007 4.066 4.246 3.928 4.185 96,513 +0.13(+3.29%)
Dec 06, 2007 3.975 4.108 3.975 4.052 68,938 +0.06(+1.61%)
Dec 05, 2007 3.822 4.007 3.822 3.987 79,075 +0.08(+2.02%)
Dec 04, 2007 3.985 4.017 3.822 3.909 79,887 -0.16(-3.94%)
Dec 03, 2007 4.037 4.123 3.992 4.069 54,744 -0.03(-0.72%)
Nov 30, 2007 4.288 4.288 4.084 4.098 33,657 -0.04(-0.89%)
Nov 29, 2007 4.044 4.296 4.044 4.135 36,496 +0.03(+0.78%)
Nov 28, 2007 4.012 4.128 3.931 4.103 78,670 +0.14(+3.61%)
Nov 27, 2007 3.987 4.052 3.825 3.960 152,239 -0.08(-2.07%)
Nov 26, 2007 4.039 4.180 4.015 4.044 66,099 +0.00(+0.12%)
Nov 23, 2007 3.995 4.044 3.995 4.039 12,165 +0.09(+2.18%)
Nov 21, 2007 3.881 4.128 3.857 3.953 92,458 +0.03(+0.82%)
Nov 20, 2007 3.827 3.921 3.704 3.921 178,241 +0.05(+1.21%)
Nov 19, 2007 4.047 4.091 3.803 3.874 93,439 -0.27(-6.60%)
Nov 16, 2007 4.249 4.397 4.148 4.148 87,591 -0.09(-2.21%)
Nov 15, 2007 4.227 4.281 4.111 4.241 62,855 +0.00(+0.06%)
Nov 14, 2007 4.436 4.515 4.217 4.239 102,190 -0.18(-4.18%)
Nov 13, 2007 4.325 4.458 4.254 4.424 211,680 +0.18(+4.12%)
Nov 12, 2007 4.219 4.375 3.948 4.249 77,048 +0.02(+0.47%)
Nov 09, 2007 4.165 4.382 4.084 4.229 97,729 +0.02(+0.41%)
Nov 08, 2007 4.192 4.335 4.094 4.212 169,911 +0.02(+0.47%)
Nov 07, 2007 4.180 4.239 3.763 4.192 317,520 -0.09(-2.07%)
Nov 06, 2007 4.493 4.493 4.116 4.281 172,750 -0.11(-2.42%)
Nov 05, 2007 4.192 4.594 4.192 4.387 100,166 -0.06(-1.44%)
Nov 02, 2007 4.572 4.572 4.315 4.451 114,356 -0.09(-1.90%)
Nov 01, 2007 4.631 4.856 4.397 4.537 162,207 -0.09(-2.02%)
Oct 31, 2007 4.602 4.685 4.441 4.631 113,139 +0.07(+1.46%)
Oct 30, 2007 4.528 4.685 4.259 4.565 125,710 +0.07(+1.65%)
Oct 29, 2007 3.896 4.555 3.896 4.491 418,494 +0.67(+17.48%)
Oct 26, 2007 3.830 3.835 3.588 3.822 219,385 -0.02(-0.64%)
Oct 25, 2007 4.118 4.118 3.844 3.847 144,364 -0.24(-5.97%)
Oct 24, 2007 4.311 4.311 4.017 4.091 170,722 -0.24(-5.63%)
Oct 23, 2007 4.318 4.360 4.224 4.335 194,648 +0.06(+1.44%)
Oct 22, 2007 4.234 4.377 4.168 4.274 85,158 -0.03(-0.63%)
Oct 19, 2007 4.454 4.454 4.261 4.301 156,124 -0.16(-3.59%)
Oct 18, 2007 4.523 4.530 4.318 4.461 137,065 -0.08(-1.74%)
Oct 17, 2007 4.611 4.611 4.422 4.540 109,895 +0.01(+0.16%)
Oct 16, 2007 4.602 4.683 4.532 4.532 104,218 -0.06(-1.39%)
Oct 15, 2007 4.895 4.957 4.513 4.597 263,586 -0.35(-7.08%)
Oct 12, 2007 4.900 4.984 4.705 4.947 170,317 +0.06(+1.21%)
Oct 11, 2007 5.137 5.201 4.814 4.888 104,623 -0.21(-4.16%)
Oct 10, 2007 5.151 5.184 4.994 5.100 75,831 -0.06(-1.15%)
Oct 09, 2007 5.117 5.250 5.050 5.159 153,691 +0.05(+1.01%)
Oct 08, 2007 5.275 5.304 5.050 5.107 124,493 -0.24(-4.47%)
Oct 05, 2007 5.144 5.477 5.120 5.346 64,882 +0.29(+5.76%)
Oct 04, 2007 5.383 5.482 4.883 5.055 171,128 -0.32(-5.92%)
Oct 03, 2007 5.253 5.373 5.129 5.373 101,784 +0.08(+1.49%)
Oct 02, 2007 5.307 5.401 5.127 5.294 183,294 +0.03(+0.61%)
Oct 01, 2007 4.710 5.267 4.710 5.262 313,059 +0.61(+13.03%)
Sep 28, 2007 4.806 4.862 4.656 4.656 183,294 -0.12(-2.58%)
Sep 27, 2007 4.816 4.994 4.651 4.779 190,998 -0.02(-0.51%)
Sep 26, 2007 4.870 4.971 4.685 4.804 268,047 +0.01(+0.26%)
Sep 25, 2007 4.794 4.935 4.668 4.791 249,798 -0.00(-0.05%)
Sep 24, 2007 4.999 5.080 4.794 4.794 207,625 -0.20(-4.05%)
Sep 21, 2007 5.270 5.322 4.900 4.996 306,165 -0.22(-4.30%)
Sep 20, 2007 5.179 5.302 4.895 5.220 309,815 +0.09(+1.68%)
Sep 19, 2007 4.912 5.297 4.912 5.134 185,727 +0.29(+5.90%)
Sep 18, 2007 4.656 4.942 4.562 4.848 79,887 +0.23(+4.91%)
Sep 17, 2007 4.614 4.703 4.414 4.621 208,436 +0.04(+0.81%)
Sep 14, 2007 4.678 4.720 4.449 4.584 186,132 -0.16(-3.28%)
Sep 13, 2007 4.562 4.757 4.458 4.740 266,830 +0.21(+4.74%)
Sep 12, 2007 4.562 4.685 4.417 4.525 64,477 -0.04(-0.86%)
Sep 11, 2007 4.555 4.767 4.481 4.565 114,356 +0.03(+0.60%)
Sep 10, 2007 4.777 4.796 4.377 4.537 252,637 -0.22(-4.61%)
Sep 07, 2007 4.809 4.858 4.730 4.757 103,001 -0.10(-2.08%)
Sep 06, 2007 4.875 5.008 4.710 4.858 179,238 -0.01(-0.20%)
Sep 05, 2007 5.149 5.149 4.742 4.868 283,456 -0.34(-6.58%)
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.