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

Kronos Worldwide Inc (NY: KRO )

13.13 +0.02 (+0.15%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 20, 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 (%)
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%)
Sep 04, 2007 5.040 5.282 4.974 5.211 148,825 +0.16(+3.12%)
Aug 31, 2007 5.105 5.105 4.777 5.053 67,315 +0.04(+0.79%)
Aug 30, 2007 4.823 5.169 4.823 5.013 126,116 +0.14(+2.88%)
Aug 29, 2007 4.915 4.920 4.747 4.873 56,366 +0.01(+0.30%)
Aug 28, 2007 5.290 5.324 4.823 4.858 190,593 -0.47(-8.80%)
Aug 27, 2007 5.290 5.425 5.184 5.327 133,820 -0.04(-0.74%)
Aug 24, 2007 5.142 5.386 5.073 5.366 96,513 +0.18(+3.57%)
Aug 23, 2007 5.716 5.716 4.974 5.181 185,321 -0.50(-8.81%)
Aug 22, 2007 5.733 5.733 5.425 5.682 69,343 +0.17(+3.00%)
Aug 21, 2007 5.388 5.654 5.388 5.516 63,666 +0.07(+1.22%)
Aug 20, 2007 5.299 5.462 5.186 5.450 80,698 +0.15(+2.85%)
Aug 17, 2007 5.610 5.610 4.974 5.299 268,452 +0.12(+2.32%)
Aug 16, 2007 4.944 5.425 4.693 5.179 268,858 +0.15(+2.94%)
Aug 15, 2007 5.388 5.388 4.944 5.031 148,014 -0.32(-6.03%)
Aug 14, 2007 5.635 5.812 5.245 5.354 207,625 -0.27(-4.78%)
Aug 13, 2007 6.981 6.981 5.622 5.622 360,505 -1.38(-19.69%)
Aug 10, 2007 7.169 7.393 6.907 7.001 357,261 -0.14(-2.00%)
Aug 09, 2007 6.742 7.509 6.670 7.144 227,901 +0.36(+5.31%)
Aug 08, 2007 5.847 7.571 5.847 6.784 420,521 +1.01(+17.56%)
Aug 07, 2007 5.494 5.960 5.450 5.770 387,675 +0.25(+4.51%)
Aug 06, 2007 5.433 5.583 5.238 5.521 161,396 -0.06(-1.10%)
Aug 03, 2007 5.551 5.719 5.551 5.583 218,979 -0.07(-1.22%)
Aug 02, 2007 5.610 5.980 5.492 5.652 169,911 +0.04(+0.75%)
Aug 01, 2007 5.763 5.872 5.428 5.610 144,769 -0.16(-2.74%)
Jul 31, 2007 5.751 5.892 5.736 5.768 48,256 +0.06(+1.08%)
Jul 30, 2007 5.756 5.822 5.526 5.706 92,863 -0.12(-2.12%)
Jul 27, 2007 6.066 6.093 5.798 5.830 93,674 -0.16(-2.64%)
Jul 26, 2007 6.145 6.224 5.839 5.987 95,702 -0.30(-4.75%)
Jul 25, 2007 6.365 6.375 6.059 6.286 353,206 -0.01(-0.12%)
Jul 24, 2007 6.552 6.611 6.234 6.293 285,484 -0.37(-5.55%)
Jul 23, 2007 6.666 6.821 6.476 6.663 244,932 +0.05(+0.75%)
Jul 20, 2007 6.851 6.880 6.587 6.614 122,871 -0.25(-3.63%)
Jul 19, 2007 6.737 6.966 6.722 6.863 414,439 +0.19(+2.85%)
Jul 18, 2007 6.777 6.794 6.550 6.673 114,761 -0.10(-1.53%)
Jul 17, 2007 6.883 6.897 6.678 6.777 311,843 -0.01(-0.22%)
Jul 16, 2007 6.564 6.900 6.564 6.791 102,190 +0.22(+3.34%)
Jul 13, 2007 6.424 6.699 6.424 6.572 238,038 +0.11(+1.68%)
Jul 12, 2007 6.510 6.557 6.333 6.463 240,472 +0.00(+0.04%)
Jul 11, 2007 6.668 6.873 6.323 6.461 91,647 -0.12(-1.87%)
Jul 10, 2007 6.604 6.863 6.584 6.584 201,136 -0.09(-1.40%)
Jul 09, 2007 6.508 6.846 6.508 6.678 118,005 +0.17(+2.61%)
Jul 06, 2007 6.481 6.614 6.281 6.508 350,367 -0.00(-0.04%)
Jul 05, 2007 6.535 6.577 6.414 6.510 47,040 -0.04(-0.68%)
Jul 03, 2007 6.722 6.722 6.518 6.555 38,929 -0.09(-1.37%)
Jul 02, 2007 6.333 6.710 6.320 6.646 144,769 +0.42(+6.73%)
Jun 29, 2007 6.308 6.619 6.187 6.227 84,347 -0.05(-0.82%)
Jun 28, 2007 6.320 6.429 6.273 6.278 33,657 -0.04(-0.66%)
Jun 27, 2007 6.197 6.404 6.099 6.320 138,281 +0.09(+1.38%)
Jun 26, 2007 6.338 6.377 6.165 6.234 104,623 -0.17(-2.58%)
Jun 25, 2007 6.505 6.717 6.350 6.399 300,894 -0.10(-1.59%)
Jun 22, 2007 6.905 6.957 6.503 6.503 179,238 -0.36(-5.25%)
Jun 21, 2007 6.831 6.996 6.831 6.863 65,288 +0.01(+0.18%)
Jun 20, 2007 7.092 7.092 6.794 6.851 218,979 -0.21(-2.97%)
Jun 19, 2007 7.003 7.087 6.942 7.060 58,800 +0.04(+0.53%)
Jun 18, 2007 6.954 7.055 6.939 7.023 73,804 +0.01(+0.18%)
Jun 15, 2007 7.215 7.215 6.848 7.011 244,932 -0.08(-1.15%)
Jun 14, 2007 7.048 7.112 6.816 7.092 152,880 +0.09(+1.34%)
Jun 13, 2007 6.781 7.104 6.781 6.998 114,761 +0.12(+1.79%)
Jun 12, 2007 7.063 7.102 6.799 6.875 144,769 -0.24(-3.33%)
Jun 11, 2007 7.072 7.238 6.966 7.112 123,277 +0.03(+0.45%)
Jun 08, 2007 6.895 7.307 6.895 7.080 126,521 +0.19(+2.79%)
Jun 07, 2007 7.336 7.447 6.870 6.887 248,176 -0.51(-6.87%)
Jun 06, 2007 7.497 7.637 7.393 7.395 114,761 -0.17(-2.22%)
Jun 05, 2007 7.447 7.830 7.442 7.563 196,676 +0.07(+0.99%)
Jun 04, 2007 7.548 7.580 7.410 7.489 97,324 -0.09(-1.24%)
Jun 01, 2007 7.763 7.771 7.484 7.583 107,462 -0.14(-1.79%)
May 31, 2007 7.497 7.820 7.465 7.721 73,804 +0.22(+2.99%)
May 30, 2007 7.472 7.583 7.442 7.497 104,623 -0.04(-0.49%)
May 29, 2007 7.590 7.595 7.489 7.534 51,500 -0.01(-0.10%)
May 25, 2007 7.534 7.637 7.502 7.541 19,059 +0.05(+0.72%)
May 24, 2007 7.548 7.588 7.403 7.487 78,264 -0.06(-0.82%)
May 23, 2007 7.817 7.822 7.474 7.548 151,258 -0.33(-4.19%)
May 22, 2007 7.497 8.014 7.398 7.879 243,716 +0.33(+4.31%)
May 21, 2007 7.504 7.553 7.287 7.553 198,298 +0.11(+1.49%)
May 18, 2007 7.457 7.758 7.442 7.442 177,616 -0.01(-0.20%)
May 17, 2007 7.857 7.857 7.455 7.457 216,546 -0.43(-5.47%)
May 16, 2007 7.664 7.891 7.573 7.889 55,961 +0.26(+3.46%)
May 15, 2007 7.743 7.955 7.580 7.625 105,840 -0.18(-2.34%)
May 14, 2007 7.977 8.000 7.741 7.807 103,001 -0.06(-0.75%)
May 11, 2007 7.906 7.911 7.832 7.866 42,579 +0.03(+0.38%)
May 10, 2007 8.111 8.111 7.793 7.837 97,324 -0.28(-3.40%)
May 09, 2007 8.010 8.212 7.896 8.113 94,080 +0.07(+0.86%)
May 08, 2007 8.017 8.051 7.788 8.044 77,859 +0.03(+0.34%)
May 07, 2007 8.076 8.209 8.000 8.017 133,415 -0.25(-3.01%)
May 04, 2007 8.268 8.268 8.024 8.266 182,077 -0.00(-0.06%)
May 03, 2007 8.308 8.466 8.256 8.271 173,967 -0.04(-0.45%)
May 02, 2007 7.844 8.308 7.807 8.308 200,731 +0.49(+6.21%)
May 01, 2007 7.807 7.950 7.743 7.822 138,281 +0.02(+0.28%)
Apr 30, 2007 7.778 7.992 7.743 7.800 98,946 +0.02(+0.32%)
Apr 27, 2007 7.891 7.891 7.736 7.775 65,288 -0.16(-1.99%)
Apr 26, 2007 8.313 8.315 7.928 7.933 36,496 -0.41(-4.96%)
Apr 25, 2007 8.236 8.518 8.172 8.347 82,725 +0.18(+2.27%)
Apr 24, 2007 7.911 8.271 7.911 8.162 51,500 +0.25(+3.18%)
Apr 23, 2007 8.229 8.231 7.837 7.911 77,859 -0.37(-4.50%)
Apr 20, 2007 8.466 8.466 8.160 8.283 91,241 -0.08(-1.00%)
Apr 19, 2007 8.456 8.456 8.345 8.367 42,173 -0.14(-1.68%)
Apr 18, 2007 8.841 8.882 8.493 8.510 105,840 -0.37(-4.14%)
Apr 17, 2007 8.717 8.890 8.601 8.878 96,918 +0.15(+1.75%)
Apr 16, 2007 8.606 8.737 8.404 8.725 213,707 +0.36(+4.37%)
Apr 13, 2007 8.143 8.540 8.143 8.360 159,368 +0.21(+2.60%)
Apr 12, 2007 8.333 8.333 8.076 8.148 253,854 -0.18(-2.19%)
Apr 11, 2007 8.836 8.892 8.273 8.330 278,185 -0.49(-5.51%)
Apr 10, 2007 9.122 9.122 8.791 8.816 245,338 -0.33(-3.56%)
Apr 09, 2007 8.964 9.183 8.885 9.141 92,458 +0.07(+0.82%)
Apr 05, 2007 9.045 9.210 9.045 9.067 132,604 +0.02(+0.25%)
Apr 04, 2007 8.651 9.060 8.446 9.045 126,116 +0.41(+4.74%)
Apr 03, 2007 7.923 8.685 7.923 8.636 151,663 +0.75(+9.54%)
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.