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

Kronos Worldwide Inc (NY: KRO )

13.94 +0.50 (+3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 30, 2016 5.403 5.501 5.311 5.429 479,774 +0.06(+1.10%)
Sep 29, 2016 5.527 5.540 5.364 5.370 350,913 -0.14(-2.50%)
Sep 28, 2016 5.403 5.534 5.278 5.508 436,292 +0.16(+3.06%)
Sep 27, 2016 5.239 5.357 5.200 5.344 288,348 +0.07(+1.24%)
Sep 26, 2016 5.331 5.383 5.265 5.278 340,191 -0.04(-0.74%)
Sep 23, 2016 5.331 5.390 5.295 5.318 231,449 -0.03(-0.61%)
Sep 22, 2016 5.449 5.468 5.311 5.351 255,773 -0.01(-0.24%)
Sep 21, 2016 5.272 5.377 5.206 5.364 324,321 +0.18(+3.54%)
Sep 20, 2016 5.364 5.364 5.174 5.180 258,036 -0.18(-3.30%)
Sep 19, 2016 5.455 5.514 5.337 5.357 471,612 -0.05(-0.85%)
Sep 16, 2016 5.259 5.455 5.239 5.403 618,919 +0.07(+1.23%)
Sep 15, 2016 5.206 5.383 5.180 5.337 358,204 +0.09(+1.75%)
Sep 14, 2016 5.161 5.318 5.095 5.246 497,102 +0.11(+2.17%)
Sep 13, 2016 5.213 5.331 5.043 5.134 708,235 -0.25(-4.62%)
Sep 12, 2016 5.180 5.449 5.180 5.383 588,965 +0.09(+1.73%)
Sep 09, 2016 5.567 5.639 5.226 5.292 992,536 -0.35(-6.16%)
Sep 08, 2016 5.711 5.743 5.540 5.639 522,958 -0.06(-1.03%)
Sep 07, 2016 5.586 5.704 5.482 5.698 810,564 +0.00(+0.00%)
Sep 06, 2016 5.842 5.842 5.547 5.698 945,002 -0.10(-1.69%)
Sep 02, 2016 5.704 5.796 5.796 5.796 791,724 +0.11(+1.96%)
Sep 01, 2016 5.717 5.743 5.567 5.685 858,065 -0.04(-0.69%)
Aug 31, 2016 5.769 5.775 5.453 5.724 1,255,370 -0.06(-1.00%)
Aug 30, 2016 5.795 5.930 5.705 5.782 826,595 -0.02(-0.33%)
Aug 29, 2016 5.524 5.865 5.511 5.801 1,074,415 +0.33(+6.00%)
Aug 26, 2016 5.531 5.582 5.363 5.473 796,478 -0.05(-0.93%)
Aug 25, 2016 5.222 5.614 5.202 5.524 1,352,726 +0.35(+6.72%)
Aug 24, 2016 5.170 5.302 5.151 5.177 501,336 +0.01(+0.12%)
Aug 23, 2016 5.215 5.292 5.119 5.170 566,209 +0.03(+0.63%)
Aug 22, 2016 5.016 5.170 4.958 5.138 428,851 +0.06(+1.27%)
Aug 19, 2016 4.829 5.106 4.764 5.074 574,464 +0.21(+4.23%)
Aug 18, 2016 4.842 4.958 4.764 4.867 1,032,059 +0.04(+0.80%)
Aug 17, 2016 4.764 4.880 4.661 4.829 600,905 +0.05(+0.94%)
Aug 16, 2016 4.565 4.880 4.533 4.784 779,065 +0.23(+5.09%)
Aug 15, 2016 4.352 4.571 4.352 4.552 595,532 +0.21(+4.74%)
Aug 12, 2016 4.481 4.542 4.285 4.346 534,075 -0.14(-3.16%)
Aug 11, 2016 4.378 4.552 4.352 4.488 832,938 +0.14(+3.11%)
Aug 10, 2016 4.378 4.443 4.237 4.352 476,799 -0.01(-0.15%)
Aug 09, 2016 4.237 4.410 4.186 4.359 1,130,955 +0.12(+2.73%)
Aug 08, 2016 3.728 4.262 3.728 4.243 1,255,888 +0.47(+12.46%)
Aug 05, 2016 3.779 3.850 3.734 3.773 339,865 +0.00(+0.00%)
Aug 04, 2016 3.657 3.799 3.625 3.773 445,541 +0.12(+3.35%)
Aug 03, 2016 3.528 3.689 3.509 3.651 279,396 +0.11(+3.09%)
Aug 02, 2016 3.535 3.616 3.535 3.541 243,671 -0.01(-0.36%)
Aug 01, 2016 3.638 3.670 3.532 3.554 356,704 -0.08(-2.30%)
Jul 29, 2016 3.657 3.663 3.580 3.638 357,516 -0.04(-1.05%)
Jul 28, 2016 3.676 3.721 3.638 3.676 203,272 -0.05(-1.21%)
Jul 27, 2016 3.663 3.779 3.657 3.721 226,945 +0.03(+0.70%)
Jul 26, 2016 3.515 3.721 3.515 3.696 412,658 +0.15(+4.36%)
Jul 25, 2016 3.631 3.647 3.477 3.541 623,488 -0.13(-3.51%)
Jul 22, 2016 3.741 3.779 3.625 3.670 357,723 -0.10(-2.56%)
Jul 21, 2016 3.741 3.837 3.725 3.767 364,454 +0.05(+1.21%)
Jul 20, 2016 3.606 3.734 3.580 3.721 602,286 +0.07(+1.94%)
Jul 19, 2016 3.863 3.876 3.644 3.651 558,240 -0.27(-6.90%)
Jul 18, 2016 3.792 3.927 3.767 3.921 562,441 +0.07(+1.84%)
Jul 15, 2016 3.773 3.857 3.709 3.850 335,747 +0.09(+2.40%)
Jul 14, 2016 3.754 3.831 3.728 3.760 481,452 -0.01(-0.17%)
Jul 13, 2016 3.721 3.792 3.657 3.767 480,081 +0.05(+1.21%)
Jul 12, 2016 3.541 3.799 3.541 3.721 856,099 +0.23(+6.45%)
Jul 11, 2016 3.400 3.528 3.387 3.496 292,835 +0.11(+3.23%)
Jul 08, 2016 3.187 3.393 3.148 3.387 550,734 +0.24(+7.57%)
Jul 07, 2016 3.136 3.316 3.129 3.148 876,215 +0.05(+1.45%)
Jul 06, 2016 3.129 3.148 3.026 3.103 568,135 -0.04(-1.23%)
Jul 05, 2016 3.393 3.393 3.136 3.142 640,294 -0.28(-8.27%)
Jul 01, 2016 3.374 3.425 3.425 3.425 622,816 +0.05(+1.33%)
Jun 30, 2016 3.374 3.419 3.309 3.380 643,757 +0.05(+1.35%)
Jun 29, 2016 3.432 3.445 3.309 3.335 776,987 -0.03(-0.96%)
Jun 28, 2016 3.445 3.457 3.309 3.367 636,274 +0.10(+2.95%)
Jun 27, 2016 3.586 3.586 3.193 3.271 1,072,680 -0.41(-11.03%)
Jun 24, 2016 3.734 3.828 3.625 3.676 997,068 -0.23(-5.93%)
Jun 23, 2016 3.863 4.018 3.857 3.908 781,634 +0.12(+3.23%)
Jun 22, 2016 3.844 3.921 3.773 3.786 746,809 -0.05(-1.34%)
Jun 21, 2016 3.824 3.844 3.651 3.837 627,600 +0.03(+0.68%)
Jun 20, 2016 3.541 3.863 3.541 3.812 783,689 +0.28(+7.83%)
Jun 17, 2016 3.425 3.638 3.425 3.535 926,862 +0.13(+3.78%)
Jun 16, 2016 3.425 3.457 3.309 3.406 572,744 -0.03(-0.94%)
Jun 15, 2016 3.425 3.573 3.400 3.438 534,541 -0.02(-0.56%)
Jun 14, 2016 3.528 3.593 3.390 3.457 411,195 -0.08(-2.36%)
Jun 13, 2016 3.567 3.670 3.522 3.541 315,567 -0.04(-1.08%)
Jun 10, 2016 3.586 3.631 3.509 3.580 921,937 -0.05(-1.42%)
Jun 09, 2016 3.844 3.857 3.580 3.631 671,928 -0.22(-5.69%)
Jun 08, 2016 3.773 3.895 3.747 3.850 522,845 +0.08(+2.05%)
Jun 07, 2016 3.876 3.915 3.721 3.773 503,600 -0.13(-3.30%)
Jun 06, 2016 3.805 3.902 3.773 3.902 700,505 +0.10(+2.54%)
Jun 03, 2016 3.805 3.863 3.721 3.805 650,642 -0.02(-0.51%)
Jun 02, 2016 3.728 3.850 3.644 3.824 753,469 +0.04(+1.02%)
Jun 01, 2016 3.641 3.811 3.535 3.786 1,108,984 +0.11(+3.08%)
May 31, 2016 3.641 3.748 3.629 3.673 624,583 +0.03(+0.86%)
May 27, 2016 3.767 3.641 3.641 3.641 446,615 -0.08(-2.19%)
May 26, 2016 3.786 3.893 3.698 3.723 383,902 -0.11(-2.95%)
May 25, 2016 3.692 3.861 3.692 3.836 615,287 +0.14(+3.91%)
May 24, 2016 3.692 3.773 3.648 3.692 279,951 +0.01(+0.34%)
May 23, 2016 3.591 3.729 3.591 3.679 334,603 +0.09(+2.63%)
May 20, 2016 3.566 3.623 3.528 3.585 263,788 +0.03(+0.88%)
May 19, 2016 3.459 3.597 3.447 3.554 341,402 +0.03(+0.89%)
May 18, 2016 3.591 3.673 3.497 3.522 334,703 -0.15(-4.10%)
May 17, 2016 3.604 3.817 3.566 3.673 364,354 +0.04(+1.21%)
May 16, 2016 3.591 3.742 3.560 3.629 397,312 +0.04(+1.05%)
May 13, 2016 3.610 3.717 3.579 3.591 263,483 -0.07(-1.89%)
May 12, 2016 3.830 3.987 3.654 3.660 518,876 -0.17(-4.43%)
May 11, 2016 3.729 4.043 3.723 3.830 674,785 +0.13(+3.57%)
May 10, 2016 3.641 3.723 3.610 3.698 297,725 +0.08(+2.26%)
May 09, 2016 3.918 3.937 3.491 3.616 784,520 -0.28(-7.10%)
May 06, 2016 3.704 3.893 3.704 3.893 371,894 +0.16(+4.38%)
May 05, 2016 3.930 4.106 3.720 3.729 1,299,795 -0.20(-5.11%)
May 04, 2016 4.006 4.125 3.924 3.930 480,282 -0.09(-2.19%)
May 03, 2016 4.206 4.206 3.993 4.018 606,293 -0.21(-4.90%)
May 02, 2016 4.194 4.257 4.087 4.225 465,061 +0.05(+1.20%)
Apr 29, 2016 4.257 4.332 4.075 4.175 737,230 -0.14(-3.20%)
Apr 28, 2016 4.181 4.539 4.157 4.313 772,056 +0.09(+2.23%)
Apr 27, 2016 4.175 4.319 4.175 4.219 361,178 +0.03(+0.60%)
Apr 26, 2016 4.081 4.238 4.081 4.194 365,853 +0.09(+2.14%)
Apr 25, 2016 4.232 4.257 4.087 4.106 407,257 -0.14(-3.40%)
Apr 22, 2016 4.238 4.382 4.206 4.250 565,248 -0.05(-1.17%)
Apr 21, 2016 4.219 4.489 4.175 4.301 1,068,815 +0.09(+2.24%)
Apr 20, 2016 4.263 4.346 4.188 4.206 573,227 -0.11(-2.47%)
Apr 19, 2016 3.999 4.420 3.993 4.313 841,291 +0.36(+9.05%)
Apr 18, 2016 4.006 4.056 3.937 3.955 641,683 -0.13(-3.23%)
Apr 15, 2016 3.849 4.100 3.830 4.087 700,039 +0.19(+4.83%)
Apr 14, 2016 3.993 4.024 3.842 3.899 536,231 -0.12(-2.97%)
Apr 13, 2016 3.905 4.081 3.893 4.018 876,627 +0.11(+2.89%)
Apr 12, 2016 3.855 3.999 3.748 3.905 747,195 +0.05(+1.30%)
Apr 11, 2016 3.704 3.880 3.704 3.855 582,390 +0.18(+4.96%)
Apr 08, 2016 3.616 3.836 3.572 3.673 429,946 +0.11(+3.17%)
Apr 07, 2016 3.742 3.786 3.497 3.560 557,010 -0.21(-5.50%)
Apr 06, 2016 3.660 3.767 3.560 3.767 377,898 +0.08(+2.21%)
Apr 05, 2016 3.704 3.817 3.660 3.685 521,648 -0.03(-0.84%)
Apr 04, 2016 3.805 3.899 3.710 3.717 826,112 -0.11(-2.79%)
Apr 01, 2016 3.478 3.824 3.478 3.824 852,202 +0.23(+6.47%)
Mar 31, 2016 3.591 3.667 3.591 3.591 625,597 -0.03(-0.69%)
Mar 30, 2016 3.579 3.710 3.566 3.616 592,146 +0.05(+1.41%)
Mar 29, 2016 3.384 3.585 3.265 3.566 542,709 +0.23(+6.77%)
Mar 28, 2016 3.384 3.441 3.296 3.340 284,080 -0.05(-1.48%)
Mar 24, 2016 3.359 3.390 3.390 3.390 480,382 -0.02(-0.55%)
Mar 23, 2016 3.604 3.604 3.397 3.409 490,694 -0.18(-4.90%)
Mar 22, 2016 3.604 3.641 3.516 3.585 318,320 -0.03(-0.87%)
Mar 21, 2016 3.585 3.654 3.566 3.616 347,597 +0.01(+0.17%)
Mar 18, 2016 3.654 3.805 3.579 3.610 1,025,918 -0.02(-0.52%)
Mar 17, 2016 3.409 3.654 3.409 3.629 886,670 +0.20(+5.86%)
Mar 16, 2016 3.466 3.554 3.302 3.428 699,104 -0.07(-1.97%)
Mar 15, 2016 3.535 3.616 3.459 3.497 1,250,410 -0.15(-4.13%)
Mar 14, 2016 3.698 3.698 3.394 3.648 1,215,410 -0.11(-2.84%)
Mar 11, 2016 3.585 3.911 3.566 3.754 1,104,484 -0.10(-2.61%)
Mar 10, 2016 3.905 3.905 3.673 3.855 568,789 +0.01(+0.33%)
Mar 09, 2016 3.780 3.949 3.685 3.842 493,263 +0.04(+0.99%)
Mar 08, 2016 4.081 4.200 3.704 3.805 733,573 -0.33(-7.90%)
Mar 07, 2016 3.817 4.156 3.814 4.131 839,208 +0.34(+8.94%)
Mar 04, 2016 4.125 4.144 3.736 3.792 1,070,508 -0.31(-7.65%)
Mar 03, 2016 3.924 4.144 3.867 4.106 870,640 +0.12(+2.99%)
Mar 02, 2016 3.797 4.030 3.692 3.987 825,602 +0.15(+4.00%)
Mar 01, 2016 3.956 4.054 3.797 3.833 1,145,867 -0.07(-1.88%)
Feb 29, 2016 3.324 3.956 3.324 3.907 1,474,446 +0.57(+17.10%)
Feb 26, 2016 3.398 3.508 3.294 3.337 827,149 -0.05(-1.45%)
Feb 25, 2016 3.465 3.564 3.214 3.386 1,459,136 -0.09(-2.47%)
Feb 24, 2016 3.030 3.748 2.981 3.472 1,896,317 +0.36(+11.42%)
Feb 23, 2016 3.245 3.269 3.073 3.116 470,128 -0.14(-4.33%)
Feb 22, 2016 3.189 3.337 3.165 3.257 521,181 +0.10(+3.11%)
Feb 19, 2016 3.140 3.165 3.067 3.159 384,093 -0.02(-0.58%)
Feb 18, 2016 3.183 3.196 3.002 3.177 543,067 +0.07(+2.17%)
Feb 17, 2016 2.932 3.122 2.932 3.110 448,992 +0.20(+6.74%)
Feb 16, 2016 2.901 2.987 2.775 2.913 519,665 +0.04(+1.28%)
Feb 12, 2016 2.797 2.877 2.877 2.877 301,461 +0.09(+3.08%)
Feb 11, 2016 2.699 2.815 2.687 2.791 305,076 +0.02(+0.66%)
Feb 10, 2016 2.821 2.913 2.772 2.772 365,277 -0.06(-2.16%)
Feb 09, 2016 2.803 2.895 2.766 2.834 328,619 -0.05(-1.70%)
Feb 08, 2016 2.932 2.962 2.821 2.883 373,236 -0.13(-4.28%)
Feb 05, 2016 3.005 3.110 2.962 3.012 652,970 -0.01(-0.20%)
Feb 04, 2016 2.950 3.097 2.932 3.018 435,674 +0.12(+4.24%)
Feb 03, 2016 2.729 2.901 2.625 2.895 311,822 +0.21(+7.76%)
Feb 02, 2016 2.828 2.837 2.686 2.686 233,907 -0.21(-7.20%)
Feb 01, 2016 2.858 2.920 2.736 2.895 405,310 +0.01(+0.43%)
Jan 29, 2016 2.742 2.901 2.729 2.883 405,693 +0.18(+6.58%)
Jan 28, 2016 2.742 2.791 2.628 2.705 224,235 +0.01(+0.23%)
Jan 27, 2016 2.680 2.794 2.637 2.699 393,261 -0.02(-0.90%)
Jan 26, 2016 2.466 2.748 2.417 2.723 839,547 +0.27(+11.00%)
Jan 25, 2016 2.558 2.631 2.444 2.453 1,023,013 -0.13(-5.21%)
Jan 22, 2016 2.821 2.901 2.533 2.588 1,571,249 -0.16(-5.80%)
Jan 21, 2016 2.736 2.870 2.693 2.748 524,399 +0.03(+1.13%)
Jan 20, 2016 2.552 2.748 2.472 2.717 684,394 +0.12(+4.73%)
Jan 19, 2016 2.809 2.828 2.558 2.594 475,362 -0.20(-7.24%)
Jan 15, 2016 2.778 2.797 2.797 2.797 425,698 -0.07(-2.56%)
Jan 14, 2016 2.668 2.912 2.668 2.870 414,487 +0.19(+7.09%)
Jan 13, 2016 2.821 2.883 2.656 2.680 566,444 -0.14(-5.00%)
Jan 12, 2016 2.803 2.858 2.696 2.821 765,588 +0.05(+1.77%)
Jan 11, 2016 2.975 3.005 2.760 2.772 837,165 -0.17(-5.83%)
Jan 08, 2016 3.061 3.097 2.929 2.944 767,972 -0.12(-3.81%)
Jan 07, 2016 3.128 3.146 3.061 3.061 734,814 -0.13(-4.04%)
Jan 06, 2016 3.386 3.392 3.189 3.189 600,205 -0.28(-7.96%)
Jan 05, 2016 3.478 3.514 3.386 3.465 479,190 +0.00(+0.00%)
Jan 04, 2016 3.343 3.479 3.306 3.465 512,452 +0.01(+0.18%)
Dec 31, 2015 3.367 3.459 3.459 3.459 629,988 +0.06(+1.81%)
Dec 30, 2015 3.422 3.472 3.343 3.398 690,249 -0.07(-2.12%)
Dec 29, 2015 3.490 3.551 3.441 3.472 508,477 -0.01(-0.18%)
Dec 28, 2015 3.594 3.594 3.459 3.478 338,974 -0.14(-3.90%)
Dec 24, 2015 3.625 3.619 3.619 3.619 128,149 -0.04(-1.17%)
Dec 23, 2015 3.606 3.674 3.533 3.662 432,415 +0.18(+5.29%)
Dec 22, 2015 3.373 3.490 3.343 3.478 470,746 +0.08(+2.35%)
Dec 21, 2015 3.281 3.459 3.165 3.398 692,427 +0.15(+4.73%)
Dec 18, 2015 3.091 3.263 3.070 3.245 2,681,735 +0.09(+2.92%)
Dec 17, 2015 3.465 3.465 3.153 3.153 773,670 -0.27(-7.89%)
Dec 16, 2015 3.349 3.478 3.337 3.422 453,351 +0.06(+1.64%)
Dec 15, 2015 3.189 3.367 3.159 3.367 722,511 +0.22(+7.02%)
Dec 14, 2015 3.361 3.373 3.140 3.146 551,327 -0.21(-6.39%)
Dec 11, 2015 3.539 3.545 3.312 3.361 741,944 -0.18(-5.03%)
Dec 10, 2015 3.570 3.668 3.484 3.539 941,763 +0.10(+2.85%)
Dec 09, 2015 3.294 3.447 3.257 3.441 774,906 +0.16(+4.86%)
Dec 08, 2015 3.435 3.465 3.269 3.281 726,221 -0.20(-5.64%)
Dec 07, 2015 3.680 3.720 3.465 3.478 825,533 -0.20(-5.50%)
Dec 04, 2015 3.754 3.762 3.576 3.680 942,549 +0.01(+0.33%)
Dec 03, 2015 3.637 3.692 3.619 3.668 522,076 +0.01(+0.34%)
Dec 02, 2015 3.686 3.772 3.588 3.656 806,438 -0.09(-2.45%)
Dec 01, 2015 3.852 3.907 3.689 3.748 798,345 -0.13(-3.32%)
Nov 30, 2015 3.906 3.972 3.852 3.876 572,085 -0.02(-0.46%)
Nov 27, 2015 3.852 3.906 3.804 3.894 218,508 +0.04(+1.09%)
Nov 25, 2015 3.876 3.852 3.852 3.852 404,756 -0.06(-1.53%)
Nov 24, 2015 3.757 3.942 3.721 3.912 619,378 +0.14(+3.82%)
Nov 23, 2015 3.679 3.804 3.673 3.768 391,163 +0.05(+1.29%)
Nov 20, 2015 3.828 3.847 3.709 3.721 557,351 -0.06(-1.58%)
Nov 19, 2015 3.768 3.834 3.739 3.780 592,776 -0.04(-0.94%)
Nov 18, 2015 3.786 3.882 3.745 3.816 495,717 +0.02(+0.63%)
Nov 17, 2015 4.032 4.032 3.757 3.792 521,226 -0.24(-5.94%)
Nov 16, 2015 3.894 4.038 3.864 4.032 473,901 +0.13(+3.22%)
Nov 13, 2015 3.774 3.930 3.709 3.906 684,598 +0.15(+3.99%)
Nov 12, 2015 3.589 3.828 3.565 3.757 1,232,610 +0.13(+3.47%)
Nov 11, 2015 3.894 3.918 3.535 3.631 1,181,182 -0.30(-7.62%)
Nov 10, 2015 4.128 4.170 3.906 3.930 834,880 -0.25(-5.88%)
Nov 09, 2015 4.194 4.362 4.038 4.176 1,311,943 -0.68(-14.06%)
Nov 06, 2015 4.829 4.877 4.692 4.859 440,432 -0.02(-0.37%)
Nov 05, 2015 4.949 4.979 4.835 4.877 322,800 -0.08(-1.69%)
Nov 04, 2015 4.991 5.081 4.859 4.961 459,231 -0.04(-0.84%)
Nov 03, 2015 4.883 5.123 4.853 5.003 459,979 +0.13(+2.71%)
Nov 02, 2015 4.715 4.895 4.667 4.871 303,739 +0.14(+2.91%)
Oct 30, 2015 4.721 4.793 4.619 4.733 314,847 +0.02(+0.51%)
Oct 29, 2015 4.643 4.823 4.607 4.709 373,863 +0.04(+0.90%)
Oct 28, 2015 4.410 4.751 4.410 4.667 415,160 +0.26(+5.84%)
Oct 27, 2015 4.529 4.577 4.350 4.410 463,076 -0.16(-3.54%)
Oct 26, 2015 4.697 4.733 4.499 4.571 497,897 -0.13(-2.68%)
Oct 23, 2015 4.619 4.793 4.481 4.697 2,434,203 +0.10(+2.22%)
Oct 22, 2015 4.589 4.715 4.487 4.595 617,245 +0.05(+1.19%)
Oct 21, 2015 4.631 4.661 4.511 4.541 307,598 -0.09(-1.94%)
Oct 20, 2015 4.559 4.733 4.559 4.631 268,746 +0.05(+1.05%)
Oct 19, 2015 4.601 4.679 4.499 4.583 266,007 -0.06(-1.29%)
Oct 16, 2015 4.673 4.673 4.493 4.643 355,161 +0.01(+0.13%)
Oct 15, 2015 4.595 4.655 4.434 4.637 315,223 +0.02(+0.39%)
Oct 14, 2015 4.517 4.637 4.469 4.619 451,498 +0.09(+1.98%)
Oct 13, 2015 4.511 4.643 4.428 4.529 355,818 -0.02(-0.40%)
Oct 12, 2015 4.691 4.691 4.505 4.547 358,185 -0.11(-2.44%)
Oct 09, 2015 4.781 4.894 4.655 4.661 489,508 -0.12(-2.51%)
Oct 08, 2015 4.571 4.829 4.559 4.781 900,383 +0.26(+5.70%)
Oct 07, 2015 4.440 4.607 4.392 4.523 621,387 +0.13(+3.00%)
Oct 06, 2015 4.326 4.446 4.254 4.392 765,409 +0.10(+2.23%)
Oct 05, 2015 4.158 4.320 4.074 4.296 667,256 +0.20(+4.82%)
Oct 02, 2015 3.709 4.152 3.667 4.098 767,275 +0.34(+9.09%)
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.