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

Kronos Worldwide Inc (NY: KRO )

12.18 -0.27 (-2.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 4.135 4.135 3.945 3.952 22,034 -0.19(-4.48%)
Aug 28, 2008 3.988 4.137 3.928 4.137 23,073 +0.25(+6.32%)
Aug 27, 2008 3.849 3.983 3.849 3.891 37,001 -0.02(-0.63%)
Aug 26, 2008 3.687 4.046 3.687 3.916 48,891 +0.32(+8.75%)
Aug 25, 2008 3.695 3.704 3.343 3.601 46,563 -0.10(-2.60%)
Aug 22, 2008 3.622 3.880 3.591 3.697 159,317 +0.12(+3.43%)
Aug 21, 2008 3.637 3.658 3.420 3.574 54,462 -0.07(-1.91%)
Aug 20, 2008 3.524 3.663 3.418 3.644 64,523 +0.10(+2.85%)
Aug 19, 2008 3.644 3.774 3.180 3.543 89,052 -0.08(-2.32%)
Aug 18, 2008 3.481 3.793 3.454 3.627 118,254 +0.17(+5.01%)
Aug 15, 2008 3.488 3.514 3.435 3.454 0 -0.03(-0.90%)
Aug 14, 2008 3.476 3.493 3.430 3.485 59,501 +0.02(+0.56%)
Aug 13, 2008 3.512 3.548 3.379 3.466 54,408 -0.02(-0.48%)
Aug 12, 2008 3.254 3.589 3.254 3.483 67,350 +0.22(+6.78%)
Aug 11, 2008 3.127 3.317 3.127 3.262 38,248 +0.11(+3.51%)
Aug 08, 2008 2.961 3.351 2.865 3.151 114,537 +0.18(+5.99%)
Aug 07, 2008 3.428 3.512 2.886 2.973 188,839 -0.54(-15.34%)
Aug 06, 2008 3.536 3.586 3.488 3.512 35,741 +0.02(+0.69%)
Aug 05, 2008 3.488 3.560 3.440 3.488 40,846 +0.02(+0.69%)
Aug 04, 2008 3.452 3.473 3.315 3.464 45,524 +0.02(+0.49%)
Aug 01, 2008 3.531 3.582 3.423 3.447 64,332 -0.02(-0.69%)
Jul 31, 2008 3.331 3.517 3.322 3.471 95,205 +0.17(+5.10%)
Jul 30, 2008 3.598 3.625 3.303 3.303 54,732 -0.25(-6.92%)
Jul 29, 2008 3.548 3.702 3.500 3.548 30,877 -0.01(-0.20%)
Jul 28, 2008 3.622 3.646 3.495 3.555 64,361 +0.00(+0.07%)
Jul 25, 2008 3.476 3.620 3.259 3.553 126,573 +0.14(+4.01%)
Jul 24, 2008 3.632 3.699 3.416 3.416 90,890 -0.26(-7.13%)
Jul 23, 2008 3.728 3.728 3.584 3.678 88,345 +0.01(+0.39%)
Jul 22, 2008 3.163 3.728 3.161 3.663 136,722 +0.50(+15.82%)
Jul 21, 2008 3.016 3.242 3.014 3.163 48,962 +0.16(+5.28%)
Jul 18, 2008 2.922 3.028 2.865 3.004 42,489 +0.03(+1.13%)
Jul 17, 2008 2.886 3.026 2.862 2.971 57,580 +0.14(+4.84%)
Jul 16, 2008 2.802 2.892 2.737 2.833 60,116 +0.08(+2.79%)
Jul 15, 2008 2.898 2.898 2.699 2.756 78,239 -0.21(-7.13%)
Jul 14, 2008 2.992 3.057 2.942 2.968 79,781 +0.06(+1.98%)
Jul 11, 2008 2.898 3.014 2.773 2.910 101,391 -0.05(-1.55%)
Jul 10, 2008 3.004 3.603 2.910 2.956 72,880 +0.03(+0.90%)
Jul 09, 2008 3.137 3.151 2.890 2.930 102,331 -0.19(-6.24%)
Jul 08, 2008 2.956 3.290 2.708 3.125 244,458 +0.17(+5.87%)
Jul 07, 2008 2.980 2.995 2.860 2.951 119,780 +0.03(+0.90%)
Jul 04, 2008 2.985 2.990 2.809 2.925 99,986 +0.00(+0.00%)
Jul 03, 2008 2.985 2.990 2.809 2.925 99,986 -0.06(-2.01%)
Jul 02, 2008 3.596 3.596 2.985 2.985 284,353 -0.59(-16.43%)
Jul 01, 2008 3.608 3.839 3.490 3.572 140,388 -0.13(-3.51%)
Jun 30, 2008 3.815 3.935 3.642 3.702 208,978 -0.16(-4.11%)
Jun 27, 2008 3.889 3.983 3.711 3.861 909,259 -0.08(-2.01%)
Jun 26, 2008 4.000 4.147 3.764 3.940 104,102 -0.07(-1.68%)
Jun 25, 2008 4.089 4.089 3.865 4.007 85,967 -0.11(-2.63%)
Jun 24, 2008 4.330 4.366 4.108 4.115 122,545 -0.19(-4.36%)
Jun 23, 2008 4.700 4.731 4.303 4.303 126,124 -0.33(-7.06%)
Jun 20, 2008 4.931 5.018 4.630 4.630 139,274 -0.37(-7.41%)
Jun 19, 2008 4.974 5.215 4.811 5.001 63,110 -0.02(-0.48%)
Jun 18, 2008 5.061 5.143 4.837 5.025 97,883 -0.01(-0.14%)
Jun 17, 2008 4.953 5.056 4.813 5.032 50,562 +0.08(+1.60%)
Jun 16, 2008 4.666 5.018 4.666 4.953 123,023 +0.06(+1.18%)
Jun 13, 2008 4.710 4.931 4.645 4.895 164,260 +0.21(+4.47%)
Jun 12, 2008 4.743 5.530 4.671 4.686 134,767 -0.08(-1.62%)
Jun 11, 2008 4.775 4.815 4.681 4.763 85,119 -0.04(-0.85%)
Jun 10, 2008 4.621 4.861 4.565 4.803 192,440 +0.02(+0.35%)
Jun 09, 2008 4.859 4.883 4.455 4.787 226,198 -0.09(-1.83%)
Jun 06, 2008 5.328 5.398 4.842 4.876 72,755 -0.60(-11.02%)
Jun 05, 2008 5.571 5.737 5.448 5.479 80,812 -0.00(-0.09%)
Jun 04, 2008 5.268 5.645 5.246 5.484 88,990 +0.22(+4.16%)
Jun 03, 2008 5.361 5.376 5.054 5.265 94,207 -0.14(-2.54%)
Jun 02, 2008 5.328 5.412 5.191 5.402 126,024 +0.07(+1.40%)
May 30, 2008 5.188 5.349 5.020 5.328 62,158 +0.14(+2.69%)
May 29, 2008 5.063 5.378 5.063 5.188 55,822 +0.09(+1.75%)
May 28, 2008 5.171 5.171 5.030 5.099 19,855 -0.06(-1.26%)
May 27, 2008 5.280 5.280 5.063 5.164 114,974 -0.12(-2.19%)
May 26, 2008 5.398 5.417 5.051 5.280 0 +0.00(+0.00%)
May 23, 2008 5.398 5.417 5.051 5.280 66,602 -0.20(-3.64%)
May 22, 2008 5.539 5.539 5.388 5.479 45,141 -0.09(-1.68%)
May 21, 2008 5.580 5.638 5.460 5.573 87,244 +0.01(+0.17%)
May 20, 2008 5.754 5.775 5.487 5.564 81,723 -0.29(-4.93%)
May 19, 2008 5.679 5.910 5.628 5.852 159,155 +0.21(+3.75%)
May 16, 2008 5.838 5.838 5.496 5.640 154,220 -0.13(-2.17%)
May 15, 2008 5.725 5.862 5.650 5.766 143,552 -0.03(-0.58%)
May 14, 2008 5.794 5.893 5.573 5.799 121,085 +0.01(+0.21%)
May 13, 2008 5.804 5.855 5.578 5.787 65,903 -0.07(-1.19%)
May 12, 2008 5.828 5.864 5.751 5.857 64,282 +0.05(+0.83%)
May 09, 2008 5.924 5.924 5.657 5.809 47,685 -0.08(-1.43%)
May 08, 2008 5.838 5.989 5.785 5.893 214,033 -0.00(-0.04%)
May 07, 2008 6.627 6.735 5.895 5.895 185,563 -0.78(-11.68%)
May 06, 2008 6.855 7.014 6.643 6.675 221,833 -0.40(-5.61%)
May 05, 2008 6.999 7.365 6.742 7.072 186,860 +0.05(+0.75%)
May 02, 2008 7.024 7.324 6.963 7.019 135,029 +0.02(+0.34%)
May 01, 2008 6.980 7.048 6.607 6.995 242,125 -0.04(-0.62%)
Apr 30, 2008 7.288 7.454 6.997 7.038 240,837 -0.24(-3.34%)
Apr 29, 2008 7.514 7.598 7.223 7.281 272,425 -0.28(-3.66%)
Apr 28, 2008 7.291 7.577 7.062 7.558 147,256 +0.27(+3.73%)
Apr 25, 2008 7.264 7.336 7.011 7.286 119,855 +0.10(+1.34%)
Apr 24, 2008 6.855 7.254 6.571 7.189 267,324 +0.44(+6.60%)
Apr 23, 2008 6.947 6.947 6.648 6.745 50,720 -0.21(-3.08%)
Apr 22, 2008 7.153 7.230 6.959 6.959 127,218 -0.21(-2.98%)
Apr 21, 2008 7.110 7.242 7.110 7.173 114,329 +0.08(+1.12%)
Apr 18, 2008 7.144 7.168 7.002 7.093 91,463 +0.06(+0.82%)
Apr 17, 2008 6.942 7.151 6.781 7.036 59,451 -0.06(-0.85%)
Apr 16, 2008 6.656 7.096 6.656 7.096 160,036 +0.42(+6.34%)
Apr 15, 2008 6.307 6.672 6.114 6.672 155,488 +0.46(+7.35%)
Apr 14, 2008 6.179 6.473 6.013 6.215 90,624 +0.02(+0.35%)
Apr 11, 2008 6.386 6.478 6.148 6.194 71,508 -0.26(-4.03%)
Apr 10, 2008 6.158 6.554 5.946 6.453 71,508 +0.32(+5.13%)
Apr 09, 2008 6.456 6.480 6.134 6.138 71,092 -0.34(-5.24%)
Apr 08, 2008 6.398 6.494 6.369 6.478 45,731 +0.11(+1.66%)
Apr 07, 2008 6.360 6.533 6.338 6.372 88,138 +0.10(+1.65%)
Apr 04, 2008 6.146 6.384 6.146 6.268 92,711 +0.06(+0.97%)
Apr 03, 2008 6.013 6.215 5.953 6.208 132,207 +0.09(+1.49%)
Apr 02, 2008 6.071 6.201 5.739 6.117 83,149 -0.00(-0.08%)
Apr 01, 2008 5.874 6.136 5.778 6.122 55,294 +0.31(+5.38%)
Mar 31, 2008 5.686 5.874 5.686 5.809 81,091 +0.06(+1.13%)
Mar 28, 2008 5.766 5.888 5.616 5.744 101,857 -0.03(-0.54%)
Mar 27, 2008 5.953 5.953 5.578 5.775 86,059 -0.13(-2.28%)
Mar 26, 2008 5.559 5.924 5.551 5.910 61,946 +0.32(+5.77%)
Mar 25, 2008 5.347 5.621 5.347 5.588 114,329 +0.12(+2.11%)
Mar 24, 2008 4.835 5.530 4.784 5.472 213,277 +0.70(+14.61%)
Mar 21, 2008 4.907 5.171 4.674 4.775 237,390 +0.00(+0.00%)
Mar 20, 2008 4.907 5.171 4.674 4.775 237,390 -0.28(-5.57%)
Mar 19, 2008 4.876 5.277 4.876 5.056 160,477 +0.02(+0.33%)
Mar 18, 2008 4.738 5.046 3.990 5.039 74,418 +0.35(+7.55%)
Mar 17, 2008 4.462 4.767 4.462 4.686 48,226 +0.22(+4.84%)
Mar 14, 2008 4.575 4.575 4.293 4.469 90,216 -0.07(-1.59%)
Mar 13, 2008 4.286 4.738 3.964 4.541 288,572 +0.06(+1.40%)
Mar 12, 2008 4.517 4.565 4.411 4.479 39,080 -0.09(-2.00%)
Mar 11, 2008 4.370 4.611 4.284 4.570 111,003 +0.24(+5.61%)
Mar 10, 2008 4.510 4.510 4.291 4.327 46,563 -0.02(-0.55%)
Mar 07, 2008 4.315 4.503 4.159 4.351 104,352 +0.07(+1.57%)
Mar 06, 2008 4.491 4.582 4.267 4.284 46,563 -0.21(-4.76%)
Mar 05, 2008 4.318 4.678 4.318 4.498 73,586 +0.18(+4.13%)
Mar 04, 2008 4.284 4.325 4.089 4.320 61,114 +0.07(+1.58%)
Mar 03, 2008 4.717 4.717 4.224 4.253 117,655 -0.20(-4.43%)
Feb 29, 2008 5.263 5.275 4.433 4.450 143,016 -0.81(-15.37%)
Feb 28, 2008 5.292 5.292 5.073 5.258 82,733 -0.07(-1.31%)
Feb 27, 2008 5.289 5.402 5.193 5.328 48,642 +0.04(+0.73%)
Feb 26, 2008 5.388 5.410 5.232 5.289 49,057 -0.02(-0.41%)
Feb 25, 2008 5.058 5.347 4.957 5.311 44,484 +0.24(+4.79%)
Feb 22, 2008 5.200 5.265 4.996 5.068 39,911 -0.13(-2.59%)
Feb 21, 2008 5.455 5.455 5.123 5.203 88,138 -0.22(-4.12%)
Feb 20, 2008 5.236 5.426 5.236 5.426 57,372 +0.16(+3.11%)
Feb 19, 2008 5.171 5.448 5.164 5.263 164,219 +0.23(+4.64%)
Feb 18, 2008 4.950 5.241 4.950 5.030 0 +0.00(+0.00%)
Feb 15, 2008 4.950 5.241 4.950 5.030 100,610 +0.09(+1.90%)
Feb 14, 2008 4.943 5.244 4.623 4.936 84,812 -0.06(-1.20%)
Feb 13, 2008 4.871 5.042 4.811 4.996 55,709 +0.22(+4.69%)
Feb 12, 2008 4.849 4.926 4.772 4.772 48,642 -0.06(-1.29%)
Feb 11, 2008 4.844 4.878 4.695 4.835 64,689 +0.05(+0.95%)
Feb 08, 2008 4.924 4.991 4.717 4.789 39,495 -0.15(-2.97%)
Feb 07, 2008 4.796 5.070 4.794 4.936 50,720 +0.13(+2.65%)
Feb 06, 2008 5.005 5.220 4.808 4.808 66,519 -0.15(-2.96%)
Feb 05, 2008 5.001 5.248 4.945 4.955 85,772 -0.16(-3.10%)
Feb 04, 2008 4.871 5.114 4.736 5.114 158,398 +0.17(+3.51%)
Feb 01, 2008 4.770 4.955 4.695 4.941 56,957 +0.26(+5.55%)
Jan 31, 2008 4.548 4.811 4.548 4.681 49,057 +0.12(+2.69%)
Jan 30, 2008 4.702 4.974 4.558 4.558 97,284 -0.11(-2.27%)
Jan 29, 2008 4.763 4.811 4.573 4.664 111,336 +0.04(+0.81%)
Jan 28, 2008 4.344 4.763 4.344 4.627 147,589 +0.28(+6.50%)
Jan 25, 2008 4.534 4.630 4.115 4.344 103,936 -0.14(-3.06%)
Jan 24, 2008 4.404 4.553 4.334 4.481 81,070 +0.08(+1.75%)
Jan 23, 2008 4.036 4.565 4.036 4.404 124,307 +0.28(+6.76%)
Jan 22, 2008 3.909 4.419 3.735 4.125 112,666 +0.11(+2.69%)
Jan 21, 2008 4.091 4.091 3.764 4.017 0 +0.00(+0.00%)
Jan 18, 2008 4.091 4.091 3.764 4.017 160,893 -0.11(-2.57%)
Jan 17, 2008 4.402 4.402 4.094 4.123 174,613 -0.26(-5.88%)
Jan 16, 2008 4.108 4.503 4.106 4.380 262,335 +0.28(+6.80%)
Jan 15, 2008 4.031 4.101 3.990 4.101 167,545 +0.07(+1.79%)
Jan 14, 2008 3.983 4.077 3.877 4.029 122,644 +0.07(+1.89%)
Jan 11, 2008 4.005 4.070 3.925 3.954 81,901 +0.00(+0.00%)
Jan 10, 2008 3.779 4.053 3.779 3.954 89,177 +0.17(+4.45%)
Jan 09, 2008 3.827 3.954 3.680 3.786 112,666 -0.03(-0.88%)
Jan 08, 2008 3.942 3.942 3.707 3.820 162,556 -0.04(-1.00%)
Jan 07, 2008 3.938 3.938 3.675 3.858 61,946 +0.00(+0.12%)
Jan 04, 2008 4.137 4.140 3.788 3.853 140,106 -0.38(-8.93%)
Jan 03, 2008 4.183 4.370 4.154 4.231 98,531 +0.10(+2.45%)
Jan 02, 2008 4.202 4.245 4.029 4.130 86,890 -0.07(-1.60%)
Jan 01, 2008 4.378 4.378 4.144 4.197 0 +0.00(+0.00%)
Dec 31, 2007 4.378 4.378 4.144 4.197 64,024 -0.18(-4.17%)
Dec 28, 2007 4.570 4.613 4.339 4.380 99,363 -0.18(-3.85%)
Dec 27, 2007 4.722 4.791 4.556 4.556 138,027 -0.10(-2.12%)
Dec 26, 2007 4.664 4.743 4.642 4.654 62,777 -0.08(-1.68%)
Dec 24, 2007 4.423 4.746 4.390 4.734 111,835 +0.39(+8.91%)
Dec 21, 2007 4.012 4.373 3.983 4.346 325,112 +0.43(+10.86%)
Dec 20, 2007 3.969 3.995 3.815 3.921 71,923 -0.00(-0.12%)
Dec 19, 2007 4.070 4.094 3.875 3.925 41,990 -0.10(-2.51%)
Dec 18, 2007 3.945 4.053 3.851 4.027 77,328 +0.19(+4.89%)
Dec 17, 2007 3.827 3.901 3.731 3.839 208,704 +0.01(+0.31%)
Dec 14, 2007 4.010 4.067 3.772 3.827 158,398 -0.26(-6.41%)
Dec 13, 2007 3.865 4.089 3.671 4.089 70,260 +0.22(+5.79%)
Dec 12, 2007 3.976 4.089 3.728 3.865 151,331 -0.03(-0.80%)
Dec 11, 2007 4.498 4.532 3.858 3.897 173,365 -0.55(-12.38%)
Dec 10, 2007 4.041 4.474 4.041 4.447 143,432 +0.37(+8.96%)
Dec 07, 2007 3.966 4.142 3.832 4.082 98,947 +0.13(+3.29%)
Dec 06, 2007 3.877 4.007 3.877 3.952 70,676 +0.06(+1.61%)
Dec 05, 2007 3.728 3.909 3.728 3.889 81,070 +0.08(+2.02%)
Dec 04, 2007 3.887 3.918 3.728 3.812 81,901 -0.16(-3.94%)
Dec 03, 2007 3.938 4.022 3.894 3.969 56,125 -0.03(-0.72%)
Nov 30, 2007 4.183 4.183 3.983 3.998 34,506 -0.04(-0.89%)
Nov 29, 2007 3.945 4.190 3.945 4.034 37,417 +0.03(+0.78%)
Nov 28, 2007 3.913 4.027 3.834 4.002 80,654 +0.14(+3.61%)
Nov 27, 2007 3.889 3.952 3.731 3.863 156,079 -0.08(-2.07%)
Nov 26, 2007 3.940 4.077 3.916 3.945 67,766 +0.00(+0.12%)
Nov 23, 2007 3.897 3.945 3.897 3.940 12,472 +0.08(+2.18%)
Nov 21, 2007 3.786 4.027 3.762 3.856 94,789 +0.03(+0.82%)
Nov 20, 2007 3.733 3.824 3.613 3.824 182,736 +0.05(+1.21%)
Nov 19, 2007 3.947 3.990 3.709 3.779 95,796 -0.27(-6.60%)
Nov 16, 2007 4.144 4.289 4.046 4.046 89,800 -0.09(-2.21%)
Nov 15, 2007 4.123 4.176 4.010 4.137 64,440 +0.00(+0.06%)
Nov 14, 2007 4.327 4.404 4.113 4.135 104,767 -0.18(-4.18%)
Nov 13, 2007 4.219 4.349 4.149 4.315 217,019 +0.17(+4.12%)
Nov 12, 2007 4.115 4.267 3.851 4.144 78,991 +0.02(+0.47%)
Nov 09, 2007 4.063 4.274 3.983 4.125 100,194 +0.02(+0.41%)
Nov 08, 2007 4.089 4.229 3.993 4.108 174,197 +0.02(+0.47%)
Nov 07, 2007 4.077 4.135 3.671 4.089 325,528 -0.09(-2.07%)
Nov 06, 2007 4.382 4.382 4.014 4.176 177,107 -0.10(-2.42%)
Nov 05, 2007 4.089 4.481 4.089 4.279 102,693 -0.06(-1.44%)
Nov 02, 2007 4.459 4.459 4.209 4.342 117,240 -0.08(-1.90%)
Nov 01, 2007 4.517 4.736 4.289 4.426 166,298 -0.09(-2.02%)
Oct 31, 2007 4.488 4.570 4.332 4.517 115,992 +0.06(+1.46%)
Oct 30, 2007 4.416 4.570 4.154 4.452 128,881 +0.07(+1.65%)
Oct 29, 2007 3.800 4.443 3.800 4.380 429,049 +0.65(+17.48%)
Oct 26, 2007 3.735 3.740 3.500 3.728 224,918 -0.02(-0.64%)
Oct 25, 2007 4.017 4.017 3.750 3.752 148,005 -0.24(-5.97%)
Oct 24, 2007 4.205 4.205 3.918 3.990 175,028 -0.24(-5.63%)
Oct 23, 2007 4.212 4.253 4.120 4.229 199,557 +0.06(+1.44%)
Oct 22, 2007 4.130 4.269 4.065 4.168 87,306 -0.03(-0.63%)
Oct 19, 2007 4.344 4.344 4.156 4.195 160,061 -0.16(-3.59%)
Oct 18, 2007 4.411 4.419 4.212 4.351 140,521 -0.08(-1.74%)
Oct 17, 2007 4.498 4.498 4.313 4.428 112,666 +0.01(+0.16%)
Oct 16, 2007 4.488 4.568 4.421 4.421 106,846 -0.06(-1.39%)
Oct 15, 2007 4.775 4.835 4.402 4.484 270,234 -0.34(-7.08%)
Oct 12, 2007 4.779 4.861 4.589 4.825 174,613 +0.06(+1.21%)
Oct 11, 2007 5.010 5.073 4.695 4.767 107,262 -0.21(-4.16%)
Oct 10, 2007 5.025 5.056 4.871 4.974 77,744 -0.06(-1.15%)
Oct 09, 2007 4.991 5.121 4.926 5.032 157,567 +0.05(+1.01%)
Oct 08, 2007 5.145 5.174 4.926 4.981 127,633 -0.23(-4.47%)
Oct 05, 2007 5.018 5.342 4.995 5.215 66,519 +0.28(+5.76%)
Oct 04, 2007 5.251 5.347 4.763 4.931 175,444 -0.31(-5.92%)
Oct 03, 2007 5.123 5.241 5.003 5.241 104,352 +0.08(+1.49%)
Oct 02, 2007 5.176 5.268 5.001 5.164 187,916 +0.03(+0.61%)
Oct 01, 2007 4.594 5.138 4.594 5.133 320,955 +0.59(+13.03%)
Sep 28, 2007 4.688 4.743 4.541 4.541 187,916 -0.12(-2.58%)
Sep 27, 2007 4.698 4.871 4.536 4.662 195,816 -0.02(-0.51%)
Sep 26, 2007 4.750 4.849 4.570 4.686 274,807 +0.01(+0.26%)
Sep 25, 2007 4.676 4.813 4.553 4.674 256,099 -0.00(-0.05%)
Sep 24, 2007 4.876 4.955 4.676 4.676 212,861 -0.20(-4.05%)
Sep 21, 2007 5.140 5.191 4.779 4.873 313,887 -0.22(-4.30%)
Sep 20, 2007 5.051 5.171 4.775 5.092 317,629 +0.08(+1.68%)
Sep 19, 2007 4.791 5.167 4.791 5.008 190,411 +0.28(+5.90%)
Sep 18, 2007 4.541 4.820 4.450 4.729 81,901 +0.22(+4.91%)
Sep 17, 2007 4.500 4.587 4.306 4.508 213,693 +0.04(+0.81%)
Sep 14, 2007 4.563 4.604 4.339 4.471 190,827 -0.15(-3.28%)
Sep 13, 2007 4.450 4.640 4.349 4.623 273,560 +0.21(+4.74%)
Sep 12, 2007 4.450 4.570 4.308 4.414 66,103 -0.04(-0.86%)
Sep 11, 2007 4.443 4.649 4.370 4.452 117,240 +0.03(+0.60%)
Sep 10, 2007 4.659 4.678 4.269 4.426 259,009 -0.21(-4.61%)
Sep 07, 2007 4.690 4.738 4.613 4.640 105,599 -0.10(-2.08%)
Sep 06, 2007 4.755 4.885 4.594 4.738 183,759 -0.01(-0.20%)
Sep 05, 2007 5.022 5.022 4.625 4.748 290,605 -0.33(-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.