Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.35 -0.50 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2009 3.430 3.464 3.355 3.464 0 -0.01(-0.21%)
Jan 29, 2009 3.506 3.510 3.425 3.471 13,163 -0.13(-3.51%)
Jan 28, 2009 3.464 3.756 3.462 3.598 32,907 +0.13(+3.86%)
Jan 27, 2009 3.476 3.486 3.313 3.464 22,398 -0.02(-0.56%)
Jan 26, 2009 3.411 3.489 3.330 3.484 11,040 +0.10(+2.95%)
Jan 23, 2009 3.343 3.476 3.343 3.384 16,042 -0.00(-0.07%)
Jan 22, 2009 3.457 3.535 3.386 3.386 13,368 -0.11(-3.26%)
Jan 21, 2009 3.197 3.501 3.107 3.501 31,509 +0.20(+6.04%)
Jan 20, 2009 3.413 3.493 3.270 3.301 26,634 -0.19(-5.37%)
Jan 16, 2009 3.370 3.525 3.367 3.489 27,720 +0.09(+2.50%)
Jan 15, 2009 3.600 3.600 3.100 3.403 45,832 -0.12(-3.45%)
Jan 14, 2009 3.241 3.707 2.920 3.525 74,470 +0.26(+7.81%)
Jan 13, 2009 3.345 3.345 3.233 3.270 12,936 -0.04(-1.10%)
Jan 12, 2009 3.136 3.474 2.985 3.306 48,950 +0.11(+3.42%)
Jan 09, 2009 3.442 3.454 3.163 3.197 32,085 -0.26(-7.39%)
Jan 08, 2009 3.345 3.501 3.326 3.452 16,865 +0.17(+5.19%)
Jan 07, 2009 3.267 3.450 3.260 3.282 55,384 +0.02(+0.75%)
Jan 06, 2009 3.282 3.520 3.258 3.258 69,168 +0.06(+1.75%)
Jan 05, 2009 3.002 3.248 2.997 3.202 77,868 +0.16(+5.36%)
Jan 02, 2009 2.820 3.039 2.820 3.039 0 +0.21(+7.30%)
Jan 01, 2009 2.713 2.832 2.526 2.832 0 +0.00(+0.00%)
Dec 31, 2008 2.713 2.832 2.526 2.832 42,188 +0.25(+9.70%)
Dec 30, 2008 2.519 2.589 2.494 2.582 14,565 +0.07(+2.61%)
Dec 29, 2008 2.421 2.533 2.421 2.516 27,815 +0.10(+4.02%)
Dec 26, 2008 2.329 2.450 2.329 2.419 21,604 +0.12(+5.29%)
Dec 24, 2008 2.198 2.339 2.193 2.297 27,453 +0.10(+4.54%)
Dec 23, 2008 2.220 2.220 2.156 2.198 21,871 -0.03(-1.20%)
Dec 22, 2008 2.164 2.268 2.164 2.224 41,028 +0.16(+7.65%)
Dec 19, 2008 2.431 2.628 2.066 2.066 84,655 -0.48(-18.74%)
Dec 18, 2008 2.638 2.732 2.497 2.543 25,915 -0.11(-4.12%)
Dec 17, 2008 2.407 2.655 2.404 2.652 41,492 +0.23(+9.32%)
Dec 16, 2008 2.361 2.465 2.249 2.426 45,573 +0.05(+2.15%)
Dec 15, 2008 2.482 2.504 2.370 2.375 24,100 -0.12(-4.68%)
Dec 12, 2008 2.429 2.577 2.329 2.492 53,228 +0.05(+1.99%)
Dec 11, 2008 2.378 2.443 2.309 2.443 26,466 +0.04(+1.52%)
Dec 10, 2008 2.433 2.623 2.256 2.407 91,726 -0.02(-1.00%)
Dec 09, 2008 2.399 2.528 2.309 2.431 37,774 +0.10(+4.17%)
Dec 08, 2008 2.390 2.844 2.249 2.334 83,528 -0.10(-4.00%)
Dec 05, 2008 2.412 2.616 2.125 2.431 93,002 -0.02(-0.89%)
Dec 04, 2008 2.395 2.511 2.164 2.453 54,968 -0.03(-1.08%)
Dec 03, 2008 2.431 2.550 2.105 2.480 92,372 +0.04(+1.49%)
Dec 02, 2008 2.455 2.485 2.249 2.443 41,472 -0.01(-0.49%)
Dec 01, 2008 2.769 2.769 2.431 2.455 36,840 -0.38(-13.38%)
Nov 28, 2008 2.771 2.856 2.745 2.835 23,648 +0.09(+3.09%)
Nov 26, 2008 2.273 2.813 2.273 2.749 50,596 +0.46(+20.32%)
Nov 25, 2008 2.273 2.339 2.188 2.285 31,468 +0.02(+0.97%)
Nov 24, 2008 2.079 2.263 2.054 2.263 36,075 +0.22(+10.83%)
Nov 21, 2008 2.001 2.066 1.862 2.042 61,620 +0.07(+3.58%)
Nov 20, 2008 2.027 2.066 1.899 1.972 35,688 -0.16(-7.31%)
Nov 19, 2008 2.244 2.244 2.127 2.127 52,002 -0.14(-6.22%)
Nov 18, 2008 2.220 2.268 2.188 2.268 36,593 +0.08(+3.55%)
Nov 17, 2008 2.249 2.322 2.190 2.190 58,234 -0.06(-2.80%)
Nov 14, 2008 2.246 2.348 2.229 2.254 34,553 -0.01(-0.32%)
Nov 13, 2008 2.027 2.261 1.903 2.261 143,256 +0.30(+15.53%)
Nov 12, 2008 2.020 2.020 1.952 1.957 19,374 -0.12(-5.85%)
Nov 11, 2008 2.273 2.273 2.006 2.079 85,231 -0.22(-9.52%)
Nov 10, 2008 2.363 2.526 2.266 2.297 44,964 +0.04(+1.61%)
Nov 07, 2008 2.431 2.441 2.190 2.261 160,286 -0.13(-5.39%)
Nov 06, 2008 2.686 2.686 2.390 2.390 41,134 -0.32(-11.84%)
Nov 05, 2008 3.012 3.012 2.667 2.711 142,985 -0.33(-10.80%)
Nov 04, 2008 3.160 3.265 2.983 3.039 91,385 -0.11(-3.47%)
Nov 03, 2008 3.063 3.379 3.039 3.148 72,998 +0.06(+1.97%)
Oct 31, 2008 2.528 3.175 2.521 3.087 114,811 +0.57(+22.82%)
Oct 30, 2008 2.412 2.626 2.390 2.514 123,734 +0.10(+4.34%)
Oct 29, 2008 2.506 2.523 2.319 2.409 39,900 -0.08(-3.32%)
Oct 28, 2008 2.341 2.582 2.188 2.492 99,447 +0.12(+5.13%)
Oct 27, 2008 2.572 2.572 2.370 2.370 58,004 -0.18(-7.14%)
Oct 24, 2008 2.599 2.674 2.526 2.553 29,757 -0.07(-2.51%)
Oct 23, 2008 2.674 2.732 2.497 2.618 36,375 -0.03(-1.19%)
Oct 22, 2008 2.993 2.993 2.601 2.650 52,216 -0.34(-11.45%)
Oct 21, 2008 3.194 3.194 2.968 2.993 45,758 -0.19(-6.03%)
Oct 20, 2008 2.847 3.207 2.810 3.185 113,717 +0.50(+18.55%)
Oct 17, 2008 2.431 2.803 2.431 2.686 59,020 +0.26(+10.50%)
Oct 16, 2008 2.747 2.747 2.431 2.431 311,577 -0.29(-10.71%)
Oct 15, 2008 2.988 3.046 2.446 2.723 127,522 -0.29(-9.53%)
Oct 14, 2008 3.061 3.501 2.968 3.010 208,653 -0.05(-1.59%)
Oct 13, 2008 2.698 3.095 2.613 3.058 78,670 +0.34(+12.62%)
Oct 10, 2008 2.942 3.416 2.375 2.715 200,932 -0.27(-9.19%)
Oct 09, 2008 3.056 3.104 2.859 2.990 67,161 -0.12(-3.83%)
Oct 08, 2008 3.153 3.165 2.915 3.109 30,690 +0.01(+0.31%)
Oct 07, 2008 3.163 3.163 2.971 3.100 42,397 -0.06(-2.00%)
Oct 06, 2008 3.160 3.248 3.027 3.163 67,502 -0.07(-2.25%)
Oct 03, 2008 3.367 3.413 3.056 3.236 43,167 -0.19(-5.47%)
Oct 02, 2008 3.258 3.632 3.180 3.423 68,123 +0.13(+3.91%)
Oct 01, 2008 3.284 3.301 3.041 3.294 41,826 +0.07(+2.26%)
Sep 30, 2008 3.114 3.221 3.114 3.221 9,000 +0.06(+1.92%)
Sep 29, 2008 3.289 3.535 3.034 3.160 70,838 -0.22(-6.54%)
Sep 26, 2008 3.049 3.384 3.027 3.382 0 +0.32(+10.57%)
Sep 25, 2008 3.474 3.474 3.058 3.058 101,574 -0.39(-11.35%)
Sep 24, 2008 3.705 3.705 3.450 3.450 31,686 -0.29(-7.80%)
Sep 23, 2008 3.870 3.870 3.690 3.741 27,046 -0.15(-3.75%)
Sep 22, 2008 3.792 3.887 3.792 3.887 15,240 +0.02(+0.57%)
Sep 19, 2008 4.181 4.181 3.571 3.865 0 +0.10(+2.65%)
Sep 18, 2008 3.702 3.999 3.491 3.766 113,824 +0.13(+3.61%)
Sep 17, 2008 3.766 3.865 3.236 3.634 159,398 -0.14(-3.80%)
Sep 16, 2008 3.049 3.812 3.049 3.778 148,530 +0.74(+24.32%)
Sep 15, 2008 3.029 3.087 3.027 3.039 51,188 -0.02(-0.71%)
Sep 12, 2008 3.017 3.090 2.995 3.061 30,114 +0.02(+0.56%)
Sep 11, 2008 3.005 3.114 2.990 3.044 53,393 -0.10(-3.32%)
Sep 10, 2008 3.406 3.406 3.148 3.148 37,844 -0.22(-6.50%)
Sep 09, 2008 3.501 3.537 3.358 3.367 17,482 -0.07(-1.98%)
Sep 08, 2008 3.452 3.496 3.403 3.435 21,595 -0.10(-2.82%)
Sep 05, 2008 3.702 3.702 3.476 3.535 0 -0.14(-3.90%)
Sep 04, 2008 3.819 3.819 3.659 3.678 23,858 -0.14(-3.75%)
Sep 03, 2008 3.919 3.919 3.783 3.822 81,241 -0.08(-1.93%)
Sep 02, 2008 4.094 4.111 3.885 3.897 27,605 -0.10(-2.43%)
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%)
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.