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

Kronos Worldwide Inc (NY: KRO )

12.87 -0.20 (-1.53%)
Streaming Delayed Price Updated: 12:07 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 (%)
Sep 28, 2012 8.012 8.049 7.826 7.943 930,822 -0.11(-1.39%)
Sep 27, 2012 8.140 8.182 7.927 8.055 1,226,390 +0.02(+0.26%)
Sep 26, 2012 8.002 8.065 7.831 8.033 1,377,225 +0.02(+0.20%)
Sep 25, 2012 8.438 8.438 8.007 8.018 1,144,296 -0.37(-4.38%)
Sep 24, 2012 8.586 8.592 8.315 8.384 1,164,239 -0.24(-2.77%)
Sep 21, 2012 8.980 8.996 8.586 8.624 954,425 -0.28(-3.11%)
Sep 20, 2012 9.038 9.038 8.863 8.900 789,830 -0.19(-2.11%)
Sep 19, 2012 9.001 9.134 8.985 9.092 591,980 +0.10(+1.06%)
Sep 18, 2012 9.060 9.118 8.937 8.996 528,283 -0.06(-0.65%)
Sep 17, 2012 9.187 9.203 9.017 9.054 459,243 -0.18(-1.90%)
Sep 14, 2012 8.991 9.341 8.991 9.230 1,265,274 +0.28(+3.15%)
Sep 13, 2012 9.001 9.107 8.751 8.948 2,286,843 -0.13(-1.41%)
Sep 12, 2012 9.469 9.496 9.054 9.076 1,230,285 -0.38(-4.05%)
Sep 11, 2012 9.304 9.517 9.288 9.458 826,281 +0.18(+1.95%)
Sep 10, 2012 9.214 9.347 9.198 9.278 733,281 +0.03(+0.35%)
Sep 07, 2012 9.246 9.453 9.188 9.246 993,184 +0.09(+0.93%)
Sep 06, 2012 9.171 9.389 9.139 9.161 647,668 +0.02(+0.23%)
Sep 05, 2012 8.874 9.155 8.858 9.139 1,156,399 +0.26(+2.87%)
Sep 04, 2012 8.963 9.074 8.752 8.884 710,162 -0.06(-0.65%)
Aug 31, 2012 8.763 8.984 8.722 8.942 796,601 +0.27(+3.16%)
Aug 30, 2012 8.763 8.800 8.668 8.668 493,764 -0.14(-1.56%)
Aug 29, 2012 8.805 8.863 8.647 8.805 790,520 +0.06(+0.66%)
Aug 27, 2012 9.095 9.121 8.700 8.747 1,723,996 -0.35(-3.88%)
Aug 24, 2012 9.353 9.353 8.853 9.100 1,712,098 -0.28(-2.98%)
Aug 23, 2012 9.474 9.569 9.311 9.379 733,760 -0.16(-1.71%)
Aug 22, 2012 9.559 9.643 9.358 9.543 788,499 -0.07(-0.71%)
Aug 21, 2012 9.638 9.743 9.514 9.611 993,590 +0.05(+0.50%)
Aug 20, 2012 9.459 9.585 9.411 9.564 659,260 +0.07(+0.78%)
Aug 17, 2012 9.733 9.738 9.464 9.490 1,227,918 -0.22(-2.23%)
Aug 16, 2012 9.643 9.764 9.432 9.706 978,839 +0.06(+0.66%)
Aug 15, 2012 9.469 9.685 9.395 9.643 915,660 +0.12(+1.22%)
Aug 14, 2012 9.796 9.855 9.453 9.527 1,382,186 -0.19(-2.01%)
Aug 13, 2012 9.885 9.938 9.506 9.722 1,416,168 -0.20(-2.02%)
Aug 10, 2012 9.822 9.954 9.706 9.922 1,119,011 +0.05(+0.48%)
Aug 09, 2012 9.696 9.906 9.566 9.875 2,842,798 +0.37(+3.88%)
Aug 08, 2012 9.432 9.559 9.264 9.506 3,211,058 +0.03(+0.33%)
Aug 07, 2012 9.437 9.569 9.348 9.474 2,045,047 +0.13(+1.35%)
Aug 06, 2012 9.485 9.527 9.279 9.348 2,221,468 -0.08(-0.84%)
Aug 03, 2012 9.369 9.459 9.111 9.427 1,718,576 +0.32(+3.53%)
Aug 02, 2012 9.311 9.311 8.515 9.105 4,248,142 -0.38(-4.00%)
Aug 01, 2012 8.968 10.61 8.963 9.485 7,410,157 +0.57(+6.38%)
Jul 31, 2012 8.615 9.042 8.615 8.916 2,506,318 +0.28(+3.23%)
Jul 30, 2012 8.473 8.689 8.426 8.636 1,973,653 +0.16(+1.86%)
Jul 27, 2012 8.268 8.563 8.241 8.478 862,853 +0.25(+3.07%)
Jul 26, 2012 8.088 8.236 7.999 8.225 1,020,297 +0.24(+2.97%)
Jul 25, 2012 8.041 8.046 7.825 7.988 671,916 -0.02(-0.20%)
Jul 24, 2012 7.830 8.036 7.799 8.004 1,475,856 +0.17(+2.22%)
Jul 23, 2012 7.878 7.883 7.646 7.830 895,263 -0.21(-2.56%)
Jul 20, 2012 8.062 8.120 7.962 8.036 1,000,961 -0.16(-1.93%)
Jul 19, 2012 7.994 8.199 7.872 8.194 1,475,966 +0.25(+3.12%)
Jul 18, 2012 7.704 8.004 7.630 7.946 1,622,752 +0.23(+3.01%)
Jul 17, 2012 7.572 7.751 7.483 7.714 1,873,408 +0.19(+2.59%)
Jul 16, 2012 7.546 7.598 7.340 7.519 1,377,064 -0.03(-0.35%)
Jul 13, 2012 7.261 7.588 7.251 7.546 1,449,904 +0.31(+4.22%)
Jul 12, 2012 7.045 7.340 6.982 7.240 2,419,613 +0.09(+1.25%)
Jul 11, 2012 7.356 7.430 7.129 7.151 2,652,322 -0.18(-2.44%)
Jul 10, 2012 7.641 7.804 7.172 7.330 2,730,261 -0.22(-2.86%)
Jul 09, 2012 8.241 8.247 7.493 7.546 4,457,366 -0.71(-8.62%)
Jul 06, 2012 8.341 8.452 8.088 8.257 956,030 -0.23(-2.67%)
Jul 05, 2012 8.173 8.510 8.168 8.484 1,611,682 +0.28(+3.40%)
Jul 03, 2012 8.036 8.352 8.036 8.204 1,631,522 +0.17(+2.17%)
Jul 02, 2012 8.378 8.478 7.830 8.031 2,632,164 -0.29(-3.48%)
Jun 29, 2012 8.536 8.557 8.094 8.320 4,382,399 -0.21(-2.47%)
Jun 28, 2012 8.352 8.579 8.326 8.531 1,251,742 +0.05(+0.62%)
Jun 27, 2012 8.368 8.547 8.273 8.478 1,080,991 +0.17(+2.03%)
Jun 26, 2012 8.225 8.447 8.183 8.310 752,952 +0.09(+1.15%)
Jun 25, 2012 8.378 8.410 8.168 8.215 849,634 -0.32(-3.77%)
Jun 22, 2012 8.795 8.795 8.468 8.536 1,643,908 -0.19(-2.23%)
Jun 21, 2012 9.005 9.032 8.700 8.731 1,669,215 -0.29(-3.21%)
Jun 20, 2012 9.032 9.200 8.921 9.021 1,272,310 -0.01(-0.12%)
Jun 19, 2012 8.636 9.148 8.626 9.032 1,638,765 +0.45(+5.22%)
Jun 18, 2012 8.389 8.615 8.305 8.584 1,200,446 +0.12(+1.43%)
Jun 15, 2012 8.152 8.494 8.125 8.463 1,487,129 +0.31(+3.75%)
Jun 14, 2012 8.141 8.895 7.936 8.157 1,508,701 +0.02(+0.19%)
Jun 13, 2012 8.399 8.531 8.094 8.141 3,189,209 -0.30(-3.50%)
Jun 12, 2012 8.468 8.584 8.110 8.436 1,632,110 +0.13(+1.52%)
Jun 11, 2012 8.984 9.105 8.299 8.310 1,619,108 -0.53(-5.96%)
Jun 08, 2012 8.937 8.958 8.695 8.837 1,275,555 -0.16(-1.81%)
Jun 07, 2012 9.037 9.221 8.889 9.000 2,444,013 +0.11(+1.24%)
Jun 06, 2012 8.571 8.947 8.571 8.889 1,573,417 +0.36(+4.23%)
Jun 05, 2012 8.320 8.717 8.169 8.529 1,007,472 +0.14(+1.62%)
Jun 04, 2012 8.508 8.513 8.049 8.393 2,001,174 -0.06(-0.68%)
Jun 01, 2012 8.665 8.795 8.331 8.451 2,172,184 -0.37(-4.15%)
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%)
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.