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

Kronos Worldwide Inc (NY: KRO )

13.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 4.179 4.179 3.987 3.994 21,801 -0.19(-4.48%)
Aug 28, 2008 4.031 4.181 3.970 4.181 22,829 +0.25(+6.32%)
Aug 27, 2008 3.890 4.026 3.890 3.933 36,610 -0.02(-0.63%)
Aug 26, 2008 3.727 4.089 3.727 3.958 48,374 +0.32(+8.75%)
Aug 25, 2008 3.734 3.744 3.379 3.639 46,071 -0.10(-2.60%)
Aug 22, 2008 3.661 3.921 3.630 3.736 157,633 +0.12(+3.43%)
Aug 21, 2008 3.676 3.698 3.457 3.612 53,886 -0.07(-1.91%)
Aug 20, 2008 3.561 3.702 3.454 3.683 63,841 +0.10(+2.85%)
Aug 19, 2008 3.683 3.814 3.214 3.581 88,111 -0.09(-2.32%)
Aug 18, 2008 3.518 3.834 3.491 3.666 117,004 +0.18(+5.01%)
Aug 15, 2008 3.525 3.552 3.471 3.491 0 -0.03(-0.90%)
Aug 14, 2008 3.513 3.530 3.467 3.523 58,872 +0.02(+0.56%)
Aug 13, 2008 3.549 3.586 3.416 3.503 53,833 -0.02(-0.48%)
Aug 12, 2008 3.289 3.627 3.289 3.520 66,638 +0.22(+6.78%)
Aug 11, 2008 3.160 3.352 3.160 3.296 37,844 +0.11(+3.51%)
Aug 08, 2008 2.993 3.386 2.895 3.185 113,326 +0.18(+5.99%)
Aug 07, 2008 3.464 3.549 2.917 3.005 186,843 -0.54(-15.34%)
Aug 06, 2008 3.574 3.625 3.525 3.549 35,363 +0.02(+0.69%)
Aug 05, 2008 3.525 3.598 3.476 3.525 40,415 +0.02(+0.69%)
Aug 04, 2008 3.489 3.510 3.350 3.501 45,042 +0.02(+0.49%)
Aug 01, 2008 3.569 3.620 3.459 3.484 63,652 -0.02(-0.69%)
Jul 31, 2008 3.367 3.554 3.357 3.508 94,199 +0.17(+5.10%)
Jul 30, 2008 3.637 3.664 3.338 3.338 54,154 -0.25(-6.92%)
Jul 29, 2008 3.586 3.741 3.537 3.586 30,550 -0.01(-0.20%)
Jul 28, 2008 3.661 3.685 3.532 3.593 63,681 +0.00(+0.07%)
Jul 25, 2008 3.513 3.659 3.294 3.591 125,235 +0.14(+4.01%)
Jul 24, 2008 3.671 3.739 3.452 3.452 89,929 -0.26(-7.13%)
Jul 23, 2008 3.768 3.768 3.622 3.717 87,411 +0.01(+0.39%)
Jul 22, 2008 3.197 3.768 3.194 3.702 135,276 +0.51(+15.82%)
Jul 21, 2008 3.049 3.277 3.046 3.197 48,444 +0.16(+5.28%)
Jul 18, 2008 2.954 3.061 2.895 3.036 42,039 +0.03(+1.13%)
Jul 17, 2008 2.917 3.058 2.893 3.002 56,971 +0.14(+4.84%)
Jul 16, 2008 2.832 2.923 2.767 2.864 59,481 +0.08(+2.79%)
Jul 15, 2008 2.929 2.929 2.728 2.786 77,411 -0.21(-7.13%)
Jul 14, 2008 3.024 3.090 2.973 3.000 78,938 +0.06(+1.98%)
Jul 11, 2008 2.929 3.046 2.803 2.942 100,320 -0.05(-1.55%)
Jul 10, 2008 3.036 3.642 2.942 2.988 72,109 +0.03(+0.90%)
Jul 09, 2008 3.170 3.185 2.921 2.961 101,249 -0.20(-6.24%)
Jul 08, 2008 2.988 3.326 2.737 3.158 241,873 +0.18(+5.87%)
Jul 07, 2008 3.012 3.027 2.890 2.983 118,514 +0.03(+0.90%)
Jul 04, 2008 3.017 3.022 2.839 2.956 98,929 +0.00(+0.00%)
Jul 03, 2008 3.017 3.022 2.839 2.956 98,929 -0.06(-2.01%)
Jul 02, 2008 3.634 3.634 3.017 3.017 281,346 -0.59(-16.43%)
Jul 01, 2008 3.647 3.880 3.527 3.610 138,904 -0.13(-3.51%)
Jun 30, 2008 3.856 3.977 3.681 3.741 206,769 -0.16(-4.11%)
Jun 27, 2008 3.931 4.026 3.751 3.902 899,646 -0.08(-2.01%)
Jun 26, 2008 4.043 4.191 3.805 3.982 103,002 -0.07(-1.68%)
Jun 25, 2008 4.133 4.133 3.907 4.050 85,058 -0.11(-2.63%)
Jun 24, 2008 4.376 4.412 4.152 4.159 121,249 -0.19(-4.36%)
Jun 23, 2008 4.750 4.782 4.349 4.349 124,791 -0.33(-7.06%)
Jun 20, 2008 4.984 5.071 4.680 4.680 137,802 -0.37(-7.41%)
Jun 19, 2008 5.027 5.270 4.862 5.054 62,442 -0.02(-0.48%)
Jun 18, 2008 5.115 5.198 4.889 5.078 96,848 -0.01(-0.14%)
Jun 17, 2008 5.005 5.110 4.864 5.086 50,028 +0.08(+1.60%)
Jun 16, 2008 4.716 5.071 4.716 5.005 121,722 +0.06(+1.18%)
Jun 13, 2008 4.760 4.984 4.694 4.947 162,524 +0.21(+4.47%)
Jun 12, 2008 4.794 5.589 4.721 4.736 133,343 -0.08(-1.62%)
Jun 11, 2008 4.826 4.867 4.731 4.813 84,219 -0.04(-0.85%)
Jun 10, 2008 4.670 4.913 4.614 4.855 190,405 +0.02(+0.35%)
Jun 09, 2008 4.911 4.935 4.502 4.838 223,807 -0.09(-1.83%)
Jun 06, 2008 5.385 5.455 4.894 4.928 71,986 -0.61(-11.02%)
Jun 05, 2008 5.630 5.798 5.506 5.538 79,958 -0.00(-0.09%)
Jun 04, 2008 5.324 5.706 5.302 5.543 88,049 +0.22(+4.16%)
Jun 03, 2008 5.419 5.433 5.108 5.322 93,211 -0.14(-2.54%)
Jun 02, 2008 5.385 5.470 5.246 5.460 124,692 +0.08(+1.40%)
May 30, 2008 5.244 5.407 5.074 5.385 61,500 +0.14(+2.69%)
May 29, 2008 5.117 5.436 5.117 5.244 55,231 +0.09(+1.75%)
May 28, 2008 5.227 5.227 5.083 5.154 19,646 -0.07(-1.26%)
May 27, 2008 5.336 5.336 5.117 5.219 113,758 -0.12(-2.19%)
May 26, 2008 5.455 5.475 5.105 5.336 0 +0.00(+0.00%)
May 23, 2008 5.455 5.475 5.105 5.336 65,898 -0.20(-3.64%)
May 22, 2008 5.599 5.599 5.445 5.538 44,664 -0.09(-1.68%)
May 21, 2008 5.640 5.698 5.518 5.633 86,321 +0.01(+0.17%)
May 20, 2008 5.815 5.837 5.545 5.623 80,859 -0.29(-4.93%)
May 19, 2008 5.740 5.973 5.689 5.915 157,472 +0.21(+3.75%)
May 16, 2008 5.900 5.900 5.555 5.701 152,590 -0.13(-2.17%)
May 15, 2008 5.786 5.924 5.710 5.827 142,035 -0.03(-0.58%)
May 14, 2008 5.856 5.956 5.633 5.861 119,805 +0.01(+0.21%)
May 13, 2008 5.866 5.917 5.638 5.849 65,207 -0.07(-1.19%)
May 12, 2008 5.890 5.927 5.813 5.920 63,602 +0.05(+0.83%)
May 09, 2008 5.988 5.988 5.718 5.871 47,181 -0.09(-1.43%)
May 08, 2008 5.900 6.053 5.847 5.956 211,771 -0.00(-0.04%)
May 07, 2008 6.697 6.807 5.958 5.958 183,601 -0.79(-11.68%)
May 06, 2008 6.928 7.089 6.714 6.746 219,488 -0.40(-5.61%)
May 05, 2008 7.074 7.444 6.814 7.147 184,885 +0.05(+0.75%)
May 02, 2008 7.099 7.402 7.038 7.094 133,602 +0.02(+0.34%)
May 01, 2008 7.055 7.123 6.678 7.069 239,566 -0.04(-0.62%)
Apr 30, 2008 7.366 7.534 7.072 7.113 238,290 -0.25(-3.34%)
Apr 29, 2008 7.595 7.680 7.300 7.359 269,545 -0.28(-3.66%)
Apr 28, 2008 7.368 7.658 7.137 7.638 145,700 +0.27(+3.73%)
Apr 25, 2008 7.342 7.415 7.086 7.364 118,588 +0.10(+1.34%)
Apr 24, 2008 6.928 7.332 6.642 7.266 264,498 +0.45(+6.60%)
Apr 23, 2008 7.021 7.021 6.719 6.817 50,184 -0.22(-3.08%)
Apr 22, 2008 7.230 7.308 7.033 7.033 125,873 -0.22(-2.98%)
Apr 21, 2008 7.186 7.320 7.186 7.249 113,121 +0.08(+1.12%)
Apr 18, 2008 7.220 7.244 7.077 7.169 90,496 +0.06(+0.82%)
Apr 17, 2008 7.016 7.227 6.853 7.111 58,823 -0.06(-0.85%)
Apr 16, 2008 6.727 7.172 6.727 7.172 158,345 +0.43(+6.34%)
Apr 15, 2008 6.374 6.744 6.180 6.744 153,844 +0.46(+7.35%)
Apr 14, 2008 6.245 6.542 6.078 6.282 89,666 +0.02(+0.35%)
Apr 11, 2008 6.454 6.547 6.214 6.260 70,752 -0.26(-4.03%)
Apr 10, 2008 6.223 6.625 6.009 6.522 70,752 +0.32(+5.13%)
Apr 09, 2008 6.525 6.549 6.199 6.204 70,340 -0.34(-5.24%)
Apr 08, 2008 6.467 6.564 6.437 6.547 45,248 +0.11(+1.66%)
Apr 07, 2008 6.428 6.603 6.406 6.440 87,206 +0.10(+1.65%)
Apr 04, 2008 6.211 6.452 6.211 6.335 91,731 +0.06(+0.97%)
Apr 03, 2008 6.078 6.282 6.017 6.274 130,809 +0.09(+1.49%)
Apr 02, 2008 6.136 6.267 5.800 6.182 82,269 -0.00(-0.08%)
Apr 01, 2008 5.937 6.202 5.839 6.187 54,709 +0.32(+5.38%)
Mar 31, 2008 5.747 5.937 5.747 5.871 80,233 +0.07(+1.13%)
Mar 28, 2008 5.827 5.951 5.676 5.805 100,780 -0.03(-0.54%)
Mar 27, 2008 6.017 6.017 5.638 5.837 85,149 -0.14(-2.28%)
Mar 26, 2008 5.618 5.988 5.611 5.973 61,291 +0.33(+5.77%)
Mar 25, 2008 5.404 5.681 5.404 5.647 113,121 +0.12(+2.11%)
Mar 24, 2008 4.886 5.589 4.835 5.531 211,022 +0.70(+14.61%)
Mar 21, 2008 4.959 5.227 4.723 4.826 234,880 +0.00(+0.00%)
Mar 20, 2008 4.959 5.227 4.723 4.826 234,880 -0.28(-5.57%)
Mar 19, 2008 4.928 5.334 4.928 5.110 158,781 +0.02(+0.33%)
Mar 18, 2008 4.789 5.100 4.033 5.093 73,631 +0.36(+7.55%)
Mar 17, 2008 4.510 4.818 4.510 4.736 47,716 +0.22(+4.84%)
Mar 14, 2008 4.624 4.624 4.339 4.517 89,262 -0.07(-1.59%)
Mar 13, 2008 4.332 4.789 4.006 4.590 285,522 +0.06(+1.40%)
Mar 12, 2008 4.565 4.614 4.458 4.527 38,666 -0.09(-2.00%)
Mar 11, 2008 4.417 4.660 4.330 4.619 109,830 +0.25(+5.61%)
Mar 10, 2008 4.558 4.558 4.337 4.373 46,071 -0.02(-0.55%)
Mar 07, 2008 4.361 4.551 4.203 4.398 103,248 +0.07(+1.57%)
Mar 06, 2008 4.539 4.631 4.313 4.330 46,071 -0.22(-4.76%)
Mar 05, 2008 4.364 4.728 4.364 4.546 72,808 +0.18(+4.13%)
Mar 04, 2008 4.330 4.371 4.133 4.366 60,468 +0.07(+1.58%)
Mar 03, 2008 4.767 4.767 4.269 4.298 116,412 -0.20(-4.43%)
Feb 29, 2008 5.319 5.331 4.480 4.497 141,504 -0.82(-15.37%)
Feb 28, 2008 5.348 5.348 5.127 5.314 81,858 -0.07(-1.31%)
Feb 27, 2008 5.346 5.460 5.249 5.385 48,127 +0.04(+0.73%)
Feb 26, 2008 5.445 5.467 5.287 5.346 48,539 -0.02(-0.41%)
Feb 25, 2008 5.112 5.404 5.010 5.368 44,014 +0.25(+4.79%)
Feb 22, 2008 5.256 5.322 5.049 5.122 39,489 -0.14(-2.59%)
Feb 21, 2008 5.514 5.514 5.178 5.258 87,206 -0.23(-4.12%)
Feb 20, 2008 5.292 5.484 5.292 5.484 56,766 +0.17(+3.11%)
Feb 19, 2008 5.227 5.506 5.219 5.319 162,483 +0.24(+4.64%)
Feb 18, 2008 5.003 5.297 5.003 5.083 0 +0.00(+0.00%)
Feb 15, 2008 5.003 5.297 5.003 5.083 99,546 +0.09(+1.90%)
Feb 14, 2008 4.996 5.300 4.672 4.988 83,915 -0.06(-1.20%)
Feb 13, 2008 4.923 5.095 4.862 5.049 55,120 +0.23(+4.69%)
Feb 12, 2008 4.901 4.979 4.823 4.823 48,127 -0.06(-1.29%)
Feb 11, 2008 4.896 4.930 4.745 4.886 64,006 +0.05(+0.95%)
Feb 08, 2008 4.976 5.044 4.767 4.840 39,078 -0.15(-2.97%)
Feb 07, 2008 4.847 5.125 4.846 4.988 50,184 +0.13(+2.65%)
Feb 06, 2008 5.059 5.275 4.860 4.860 65,815 -0.15(-2.96%)
Feb 05, 2008 5.054 5.304 4.998 5.008 84,865 -0.16(-3.10%)
Feb 04, 2008 4.923 5.168 4.787 5.168 156,724 +0.18(+3.51%)
Feb 01, 2008 4.821 5.008 4.745 4.993 56,354 +0.26(+5.55%)
Jan 31, 2008 4.597 4.862 4.597 4.731 48,539 +0.12(+2.69%)
Jan 30, 2008 4.753 5.027 4.607 4.607 96,255 -0.11(-2.27%)
Jan 29, 2008 4.813 4.862 4.621 4.714 110,159 +0.04(+0.81%)
Jan 28, 2008 4.390 4.813 4.390 4.676 146,029 +0.29(+6.51%)
Jan 25, 2008 4.582 4.680 4.159 4.390 102,837 -0.14(-3.06%)
Jan 24, 2008 4.451 4.602 4.381 4.529 80,213 +0.08(+1.75%)
Jan 23, 2008 4.079 4.614 4.079 4.451 122,993 +0.28(+6.76%)
Jan 22, 2008 3.950 4.466 3.775 4.169 111,475 +0.11(+2.69%)
Jan 21, 2008 4.135 4.135 3.805 4.060 0 +0.00(+0.00%)
Jan 18, 2008 4.135 4.135 3.805 4.060 159,192 -0.11(-2.57%)
Jan 17, 2008 4.449 4.449 4.138 4.167 172,766 -0.26(-5.88%)
Jan 16, 2008 4.152 4.551 4.150 4.427 259,561 +0.28(+6.80%)
Jan 15, 2008 4.074 4.145 4.033 4.145 165,774 +0.07(+1.79%)
Jan 14, 2008 4.026 4.121 3.919 4.072 121,348 +0.08(+1.89%)
Jan 11, 2008 4.048 4.113 3.967 3.997 81,035 +0.00(+0.00%)
Jan 10, 2008 3.819 4.096 3.819 3.997 88,234 +0.17(+4.45%)
Jan 09, 2008 3.868 3.997 3.719 3.826 111,475 -0.03(-0.88%)
Jan 08, 2008 3.984 3.984 3.746 3.860 160,837 -0.04(-1.00%)
Jan 07, 2008 3.980 3.980 3.715 3.899 61,291 +0.00(+0.13%)
Jan 04, 2008 4.181 4.184 3.829 3.894 138,624 -0.38(-8.93%)
Jan 03, 2008 4.228 4.417 4.198 4.276 97,489 +0.10(+2.45%)
Jan 02, 2008 4.247 4.291 4.072 4.174 85,972 -0.07(-1.60%)
Jan 01, 2008 4.424 4.424 4.189 4.242 0 +0.00(+0.00%)
Dec 31, 2007 4.424 4.424 4.189 4.242 63,347 -0.18(-4.17%)
Dec 28, 2007 4.619 4.663 4.386 4.427 98,312 -0.18(-3.85%)
Dec 27, 2007 4.772 4.843 4.604 4.604 136,568 -0.10(-2.12%)
Dec 26, 2007 4.714 4.794 4.692 4.704 62,113 -0.08(-1.68%)
Dec 24, 2007 4.471 4.796 4.437 4.784 110,653 +0.39(+8.91%)
Dec 21, 2007 4.055 4.420 4.026 4.393 321,675 +0.43(+10.86%)
Dec 20, 2007 4.011 4.038 3.856 3.963 71,163 -0.00(-0.12%)
Dec 19, 2007 4.113 4.138 3.916 3.967 41,546 -0.10(-2.51%)
Dec 18, 2007 3.987 4.096 3.892 4.070 76,511 +0.19(+4.89%)
Dec 17, 2007 3.868 3.943 3.771 3.880 206,497 +0.01(+0.31%)
Dec 14, 2007 4.053 4.111 3.812 3.868 156,724 -0.26(-6.41%)
Dec 13, 2007 3.907 4.133 3.710 4.133 69,518 +0.23(+5.79%)
Dec 12, 2007 4.018 4.133 3.768 3.907 149,731 -0.03(-0.80%)
Dec 11, 2007 4.546 4.580 3.899 3.938 171,532 -0.56(-12.39%)
Dec 10, 2007 4.084 4.522 4.084 4.495 141,915 +0.37(+8.96%)
Dec 07, 2007 4.009 4.186 3.873 4.125 97,901 +0.13(+3.29%)
Dec 06, 2007 3.919 4.050 3.919 3.994 69,929 +0.06(+1.61%)
Dec 05, 2007 3.768 3.950 3.768 3.931 80,213 +0.08(+2.02%)
Dec 04, 2007 3.929 3.960 3.768 3.853 81,035 -0.16(-3.94%)
Dec 03, 2007 3.980 4.065 3.936 4.011 55,532 -0.03(-0.72%)
Nov 30, 2007 4.228 4.228 4.026 4.040 34,142 -0.04(-0.89%)
Nov 29, 2007 3.987 4.235 3.987 4.077 37,021 +0.03(+0.78%)
Nov 28, 2007 3.955 4.070 3.875 4.045 79,801 +0.14(+3.61%)
Nov 27, 2007 3.931 3.994 3.771 3.904 154,428 -0.08(-2.07%)
Nov 26, 2007 3.982 4.121 3.958 3.987 67,050 +0.00(+0.12%)
Nov 23, 2007 3.938 3.987 3.938 3.982 12,340 +0.09(+2.18%)
Nov 21, 2007 3.826 4.070 3.802 3.897 93,787 +0.03(+0.82%)
Nov 20, 2007 3.773 3.865 3.651 3.865 180,804 +0.05(+1.21%)
Nov 19, 2007 3.989 4.033 3.749 3.819 94,783 -0.27(-6.60%)
Nov 16, 2007 4.189 4.335 4.089 4.089 88,851 -0.09(-2.21%)
Nov 15, 2007 4.167 4.220 4.053 4.181 63,759 +0.00(+0.06%)
Nov 14, 2007 4.373 4.451 4.157 4.179 103,660 -0.18(-4.18%)
Nov 13, 2007 4.264 4.395 4.194 4.361 214,724 +0.17(+4.12%)
Nov 12, 2007 4.159 4.313 3.892 4.189 78,156 +0.02(+0.47%)
Nov 09, 2007 4.106 4.320 4.026 4.169 99,135 +0.02(+0.41%)
Nov 08, 2007 4.133 4.274 4.035 4.152 172,355 +0.02(+0.47%)
Nov 07, 2007 4.121 4.179 3.710 4.133 322,087 -0.09(-2.07%)
Nov 06, 2007 4.429 4.429 4.057 4.220 175,235 -0.10(-2.42%)
Nov 05, 2007 4.133 4.529 4.133 4.325 101,607 -0.06(-1.44%)
Nov 02, 2007 4.507 4.507 4.254 4.388 116,000 -0.09(-1.90%)
Nov 01, 2007 4.565 4.787 4.335 4.473 164,539 -0.09(-2.02%)
Oct 31, 2007 4.536 4.619 4.378 4.565 114,766 +0.07(+1.46%)
Oct 30, 2007 4.463 4.619 4.198 4.500 127,518 +0.07(+1.65%)
Oct 29, 2007 3.841 4.490 3.841 4.427 424,513 +0.66(+17.48%)
Oct 26, 2007 3.775 3.780 3.537 3.768 222,540 -0.02(-0.64%)
Oct 25, 2007 4.060 4.060 3.790 3.792 146,440 -0.24(-5.97%)
Oct 24, 2007 4.249 4.249 3.960 4.033 173,178 -0.24(-5.63%)
Oct 23, 2007 4.257 4.298 4.164 4.274 197,447 +0.06(+1.44%)
Oct 22, 2007 4.174 4.315 4.108 4.213 86,383 -0.03(-0.63%)
Oct 19, 2007 4.390 4.390 4.201 4.240 158,369 -0.16(-3.59%)
Oct 18, 2007 4.458 4.466 4.257 4.398 139,036 -0.08(-1.74%)
Oct 17, 2007 4.546 4.546 4.359 4.476 111,475 +0.01(+0.16%)
Oct 16, 2007 4.536 4.617 4.468 4.468 105,716 -0.06(-1.39%)
Oct 15, 2007 4.826 4.886 4.449 4.531 267,377 -0.35(-7.08%)
Oct 12, 2007 4.830 4.913 4.638 4.877 172,766 +0.06(+1.21%)
Oct 11, 2007 5.064 5.127 4.745 4.818 106,128 -0.21(-4.16%)
Oct 10, 2007 5.078 5.110 4.923 5.027 76,922 -0.06(-1.15%)
Oct 09, 2007 5.044 5.176 4.979 5.086 155,901 +0.05(+1.01%)
Oct 08, 2007 5.200 5.229 4.979 5.035 126,284 -0.24(-4.47%)
Oct 05, 2007 5.071 5.399 5.048 5.270 65,815 +0.29(+5.76%)
Oct 04, 2007 5.307 5.404 4.813 4.984 173,589 -0.31(-5.92%)
Oct 03, 2007 5.178 5.297 5.057 5.297 103,248 +0.08(+1.49%)
Oct 02, 2007 5.232 5.324 5.054 5.219 185,930 +0.03(+0.61%)
Oct 01, 2007 4.643 5.193 4.643 5.188 317,562 +0.60(+13.03%)
Sep 28, 2007 4.738 4.793 4.590 4.590 185,930 -0.12(-2.58%)
Sep 27, 2007 4.748 4.923 4.585 4.711 193,745 -0.02(-0.51%)
Sep 26, 2007 4.801 4.901 4.619 4.736 271,902 +0.01(+0.26%)
Sep 25, 2007 4.726 4.865 4.602 4.723 253,391 -0.00(-0.05%)
Sep 24, 2007 4.928 5.008 4.726 4.726 210,611 -0.20(-4.05%)
Sep 21, 2007 5.195 5.246 4.830 4.925 310,569 -0.22(-4.30%)
Sep 20, 2007 5.105 5.227 4.826 5.146 314,271 +0.09(+1.68%)
Sep 19, 2007 4.843 5.222 4.843 5.061 188,398 +0.28(+5.90%)
Sep 18, 2007 4.590 4.872 4.497 4.779 81,035 +0.22(+4.91%)
Sep 17, 2007 4.548 4.636 4.352 4.556 211,433 +0.04(+0.81%)
Sep 14, 2007 4.612 4.653 4.386 4.519 188,809 -0.15(-3.28%)
Sep 13, 2007 4.497 4.689 4.395 4.672 270,668 +0.21(+4.74%)
Sep 12, 2007 4.497 4.619 4.354 4.461 65,404 -0.04(-0.86%)
Sep 11, 2007 4.490 4.699 4.417 4.500 116,000 +0.03(+0.60%)
Sep 10, 2007 4.709 4.728 4.315 4.473 256,271 -0.22(-4.61%)
Sep 07, 2007 4.740 4.789 4.663 4.689 104,482 -0.10(-2.08%)
Sep 06, 2007 4.806 4.937 4.643 4.789 181,816 -0.01(-0.20%)
Sep 05, 2007 5.076 5.076 4.675 4.799 287,533 -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.