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

Kronos Worldwide Inc (NY: KRO )

13.11 -0.11 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 31, 2012 10.56 10.69 10.28 10.47 1,680,714 -0.07(-0.66%)
Dec 28, 2012 10.18 10.56 10.05 10.54 934,282 +0.27(+2.67%)
Dec 27, 2012 9.945 10.27 9.692 10.26 920,693 +0.35(+3.52%)
Dec 26, 2012 9.462 9.929 9.429 9.912 1,025,896 +0.50(+5.36%)
Dec 24, 2012 9.295 9.462 9.242 9.408 360,482 +0.10(+1.04%)
Dec 21, 2012 9.032 9.333 8.963 9.311 947,428 +0.17(+1.82%)
Dec 20, 2012 9.043 9.172 8.861 9.145 1,170,384 +0.15(+1.67%)
Dec 19, 2012 9.022 9.097 8.947 8.995 710,734 -0.04(-0.42%)
Dec 18, 2012 8.844 9.032 8.796 9.032 848,414 +0.21(+2.37%)
Dec 17, 2012 8.737 9.016 8.683 8.823 1,458,168 +0.11(+1.23%)
Dec 14, 2012 8.678 8.802 8.614 8.716 1,094,998 +0.05(+0.56%)
Dec 13, 2012 8.726 8.748 8.539 8.667 1,048,214 -0.08(-0.92%)
Dec 12, 2012 8.796 8.877 8.662 8.748 1,341,309 -0.03(-0.31%)
Dec 11, 2012 8.683 8.920 8.641 8.775 1,047,786 +0.14(+1.68%)
Dec 10, 2012 8.410 8.667 8.404 8.630 798,529 +0.18(+2.10%)
Dec 07, 2012 8.463 8.522 8.356 8.453 622,329 +0.01(+0.13%)
Dec 06, 2012 8.528 8.538 8.404 8.442 825,886 -0.09(-1.07%)
Dec 05, 2012 8.549 8.673 8.480 8.533 1,166,138 -0.01(-0.06%)
Dec 04, 2012 8.427 8.549 8.384 8.539 1,237,557 -0.03(-0.31%)
Nov 30, 2012 8.485 8.576 8.406 8.565 733,232 +0.06(+0.75%)
Nov 29, 2012 8.448 8.501 8.427 8.501 775,031 +0.13(+1.52%)
Nov 28, 2012 8.267 8.422 8.225 8.374 823,479 +0.06(+0.70%)
Nov 27, 2012 8.145 8.448 8.002 8.315 2,358,921 +0.16(+2.02%)
Nov 26, 2012 8.055 8.198 8.033 8.150 846,956 +0.03(+0.33%)
Nov 23, 2012 7.964 8.124 7.943 8.124 339,787 +0.20(+2.55%)
Nov 21, 2012 7.964 7.975 7.847 7.922 933,243 -0.05(-0.67%)
Nov 20, 2012 7.948 7.980 7.847 7.975 1,137,291 +0.00(+0.00%)
Nov 19, 2012 7.725 7.996 7.667 7.975 1,404,658 +0.34(+4.46%)
Nov 16, 2012 7.619 7.730 7.555 7.635 1,671,885 +0.01(+0.07%)
Nov 15, 2012 7.502 7.677 7.417 7.629 1,849,893 +0.10(+1.34%)
Nov 14, 2012 7.454 7.544 7.385 7.528 2,767,750 +0.08(+1.07%)
Nov 13, 2012 7.225 7.544 7.108 7.449 1,637,344 +0.13(+1.82%)
Nov 12, 2012 6.795 7.512 6.731 7.316 3,031,114 +0.58(+8.60%)
Nov 09, 2012 6.869 6.938 6.726 6.736 1,816,091 -0.17(-2.46%)
Nov 08, 2012 7.140 7.252 6.864 6.906 2,291,496 -0.14(-2.04%)
Nov 07, 2012 7.103 7.114 6.997 7.050 1,874,254 -0.18(-2.43%)
Nov 06, 2012 7.087 7.305 6.981 7.225 3,887,713 +0.36(+5.27%)
Nov 05, 2012 7.082 7.178 6.811 6.864 2,292,402 -0.21(-3.01%)
Nov 02, 2012 7.209 7.236 6.997 7.076 1,672,996 -0.04(-0.60%)
Nov 01, 2012 7.124 7.241 7.071 7.119 2,164,731 +0.02(+0.30%)
Oct 31, 2012 7.348 7.422 7.076 7.098 1,042,514 -0.23(-3.19%)
Oct 26, 2012 7.512 7.332 7.332 7.332 773,415 -0.17(-2.27%)
Oct 25, 2012 7.433 7.571 7.406 7.502 509,214 +0.12(+1.66%)
Oct 24, 2012 7.459 7.544 7.369 7.380 633,837 -0.01(-0.07%)
Oct 23, 2012 7.571 7.613 7.130 7.385 1,630,487 -0.35(-4.47%)
Oct 19, 2012 7.922 7.938 7.624 7.730 817,223 -0.23(-2.94%)
Oct 18, 2012 7.986 8.060 7.948 7.964 446,858 -0.04(-0.53%)
Oct 17, 2012 7.858 8.023 7.826 8.007 589,970 +0.14(+1.76%)
Oct 16, 2012 7.693 7.895 7.555 7.869 1,128,805 +0.24(+3.21%)
Oct 15, 2012 7.672 7.709 7.592 7.624 754,336 -0.09(-1.10%)
Oct 12, 2012 7.831 7.917 7.699 7.709 591,806 -0.14(-1.76%)
Oct 11, 2012 7.816 7.980 7.810 7.847 552,915 +0.11(+1.44%)
Oct 10, 2012 7.858 7.959 7.667 7.736 550,686 -0.14(-1.76%)
Oct 09, 2012 8.028 8.129 7.805 7.874 1,067,082 -0.17(-2.11%)
Oct 08, 2012 8.140 8.230 8.007 8.044 661,009 -0.14(-1.69%)
Oct 05, 2012 8.092 8.273 8.081 8.182 1,220,001 +0.10(+1.25%)
Oct 04, 2012 8.049 8.129 7.996 8.081 1,335,204 +0.09(+1.13%)
Oct 03, 2012 8.055 8.108 7.858 7.991 1,451,907 -0.07(-0.86%)
Oct 02, 2012 7.853 8.193 7.603 8.060 2,074,704 +0.21(+2.64%)
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.