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 (%)
Apr 28, 2017 11.88 11.96 11.66 11.91 738,079 +0.07(+0.57%)
Apr 27, 2017 11.89 12.01 11.72 11.85 370,840 -0.04(-0.34%)
Apr 26, 2017 11.89 12.10 11.82 11.89 514,308 -0.09(-0.74%)
Apr 25, 2017 11.89 12.10 11.76 11.98 888,057 +0.34(+2.92%)
Apr 24, 2017 11.47 11.80 11.47 11.64 576,617 +0.33(+2.95%)
Apr 21, 2017 11.35 11.43 11.20 11.30 373,343 -0.04(-0.36%)
Apr 20, 2017 11.08 11.51 10.97 11.34 682,868 +0.36(+3.28%)
Apr 19, 2017 11.04 11.14 10.87 10.98 719,775 +0.05(+0.44%)
Apr 18, 2017 10.39 10.94 10.29 10.93 959,630 +0.43(+4.08%)
Apr 17, 2017 10.37 10.51 10.09 10.51 658,187 +0.22(+2.11%)
Apr 13, 2017 10.64 10.81 10.28 10.29 659,477 -0.38(-3.57%)
Apr 12, 2017 11.17 11.21 10.49 10.67 1,071,599 -0.58(-5.20%)
Apr 11, 2017 10.97 11.25 10.87 11.25 719,087 +0.27(+2.41%)
Apr 10, 2017 11.17 11.30 10.96 10.99 578,527 -0.12(-1.10%)
Apr 07, 2017 10.93 11.30 10.89 11.11 869,927 +0.05(+0.49%)
Apr 06, 2017 10.81 11.08 10.77 11.06 616,129 +0.28(+2.59%)
Apr 05, 2017 11.15 11.28 10.77 10.78 627,857 -0.26(-2.34%)
Apr 04, 2017 11.22 11.27 11.02 11.04 634,616 -0.04(-0.37%)
Apr 03, 2017 11.22 11.30 10.91 11.08 716,911 -0.10(-0.85%)
Mar 31, 2017 11.33 11.33 11.10 11.17 586,290 -0.14(-1.26%)
Mar 30, 2017 11.02 11.40 11.00 11.32 698,884 +0.35(+3.23%)
Mar 29, 2017 10.83 11.14 10.66 10.96 739,904 +0.15(+1.38%)
Mar 28, 2017 10.71 11.00 10.59 10.81 972,400 +0.20(+1.86%)
Mar 27, 2017 10.45 10.67 10.26 10.62 481,982 -0.04(-0.38%)
Mar 24, 2017 10.65 10.87 10.62 10.66 681,356 +0.03(+0.32%)
Mar 23, 2017 10.32 10.64 10.22 10.62 1,048,881 +0.30(+2.90%)
Mar 22, 2017 10.20 10.58 10.09 10.32 987,658 -0.08(-0.78%)
Mar 21, 2017 10.85 11.00 10.29 10.40 1,039,844 -0.39(-3.65%)
Mar 20, 2017 10.47 10.88 10.45 10.80 1,779,063 +0.30(+2.85%)
Mar 17, 2017 10.40 10.54 10.39 10.50 1,520,982 +0.10(+0.91%)
Mar 16, 2017 10.64 10.67 10.37 10.40 1,245,788 -0.09(-0.84%)
Mar 15, 2017 10.23 10.60 10.06 10.49 1,708,259 +0.31(+3.07%)
Mar 14, 2017 10.07 10.36 9.976 10.18 1,051,978 -0.01(-0.13%)
Mar 13, 2017 10.30 10.69 10.03 10.19 2,716,085 +0.69(+7.30%)
Mar 10, 2017 9.609 9.718 9.364 9.500 734,766 -0.02(-0.21%)
Mar 09, 2017 9.500 9.792 9.379 9.520 835,304 +0.03(+0.36%)
Mar 08, 2017 9.806 9.867 9.412 9.486 1,123,885 -0.30(-3.06%)
Mar 07, 2017 9.269 9.847 9.199 9.786 1,424,725 +0.46(+4.96%)
Mar 06, 2017 9.384 9.459 9.214 9.323 479,076 -0.06(-0.65%)
Mar 03, 2017 9.330 9.473 9.330 9.384 412,164 +0.05(+0.51%)
Mar 02, 2017 9.552 9.626 9.317 9.337 873,509 -0.23(-2.39%)
Mar 01, 2017 9.666 9.754 9.465 9.566 430,002 +0.24(+2.60%)
Feb 28, 2017 9.317 9.586 9.216 9.323 498,355 -0.03(-0.29%)
Feb 27, 2017 9.296 9.488 9.249 9.350 452,495 +0.05(+0.58%)
Feb 24, 2017 9.492 9.623 9.257 9.296 504,492 -0.28(-2.88%)
Feb 23, 2017 10.50 10.53 9.525 9.572 881,319 -0.87(-8.31%)
Feb 22, 2017 10.41 10.55 10.20 10.44 583,881 +0.04(+0.39%)
Feb 21, 2017 9.673 10.63 9.673 10.40 2,613,677 +0.82(+8.57%)
Feb 17, 2017 9.579 9.579 9.579 0 -0.09(-0.97%)
Feb 16, 2017 9.263 9.767 9.245 9.673 1,019,610 +0.42(+4.58%)
Feb 15, 2017 9.175 9.273 9.095 9.249 424,717 +0.10(+1.10%)
Feb 14, 2017 9.115 9.249 9.027 9.148 345,713 +0.01(+0.15%)
Feb 13, 2017 9.155 9.209 9.000 9.135 409,240 +0.15(+1.65%)
Feb 10, 2017 8.960 9.095 8.849 8.987 321,475 +0.16(+1.83%)
Feb 09, 2017 8.705 8.866 8.657 8.826 300,992 +0.14(+1.63%)
Feb 08, 2017 8.731 8.772 8.483 8.684 416,713 -0.04(-0.46%)
Feb 07, 2017 8.879 9.081 8.711 8.725 459,939 -0.13(-1.44%)
Feb 06, 2017 8.859 8.893 8.705 8.852 352,115 -0.01(-0.08%)
Feb 03, 2017 8.913 8.975 8.792 8.859 363,934 -0.05(-0.60%)
Feb 02, 2017 9.270 9.283 8.839 8.913 486,303 -0.22(-2.43%)
Feb 01, 2017 9.007 9.344 8.462 9.135 753,696 +0.24(+2.72%)
Jan 31, 2017 8.718 9.007 8.624 8.893 768,349 +0.08(+0.92%)
Jan 30, 2017 8.879 8.913 8.462 8.812 437,206 -0.08(-0.91%)
Jan 27, 2017 8.886 8.994 8.725 8.893 490,286 +0.13(+1.46%)
Jan 26, 2017 8.839 8.980 8.664 8.765 350,221 -0.09(-1.06%)
Jan 25, 2017 8.873 8.953 8.752 8.859 359,352 +0.00(+0.00%)
Jan 24, 2017 8.483 8.980 8.476 8.859 653,341 +0.44(+5.19%)
Jan 23, 2017 8.368 8.496 8.146 8.422 466,221 +0.11(+1.29%)
Jan 20, 2017 8.328 8.522 8.274 8.314 426,929 +0.04(+0.49%)
Jan 19, 2017 8.509 8.557 8.227 8.274 353,449 -0.26(-3.07%)
Jan 18, 2017 8.476 8.684 8.308 8.536 387,276 +0.05(+0.55%)
Jan 17, 2017 8.731 8.799 8.462 8.489 286,154 -0.24(-2.77%)
Jan 13, 2017 8.731 8.731 8.731 0 -0.05(-0.54%)
Jan 12, 2017 8.785 8.792 8.531 8.778 918,833 +0.03(+0.38%)
Jan 11, 2017 8.866 8.953 8.651 8.745 398,119 +0.00(+0.00%)
Jan 10, 2017 8.711 8.809 8.597 8.745 413,681 +0.20(+2.36%)
Jan 09, 2017 8.893 8.893 8.536 8.543 526,464 -0.37(-4.15%)
Jan 06, 2017 8.509 9.014 8.361 8.913 1,332,279 +0.48(+5.66%)
Jan 05, 2017 8.745 8.832 8.355 8.435 422,997 -0.24(-2.79%)
Jan 04, 2017 8.234 8.738 8.213 8.678 626,136 +0.54(+6.70%)
Jan 03, 2017 8.187 8.287 8.079 8.133 374,821 +0.10(+1.26%)
Dec 30, 2016 8.032 8.032 8.032 0 -0.22(-2.69%)
Dec 29, 2016 8.281 8.489 8.193 8.254 395,292 -0.03(-0.41%)
Dec 28, 2016 8.348 8.442 8.267 8.287 488,511 +0.00(+0.00%)
Dec 27, 2016 8.166 8.301 8.166 8.287 351,417 +0.16(+1.99%)
Dec 23, 2016 8.126 8.126 8.126 0 +0.15(+1.85%)
Dec 22, 2016 8.207 8.254 7.951 7.978 493,228 -0.24(-2.87%)
Dec 21, 2016 8.355 8.442 8.213 8.213 637,207 -0.13(-1.61%)
Dec 20, 2016 8.099 8.523 8.045 8.348 909,961 +0.30(+3.68%)
Dec 19, 2016 7.635 8.099 7.480 8.052 969,548 +0.44(+5.84%)
Dec 16, 2016 7.749 7.857 7.527 7.608 3,298,171 -0.11(-1.39%)
Dec 15, 2016 7.729 7.870 7.698 7.716 582,786 -0.01(-0.17%)
Dec 14, 2016 7.870 7.971 7.689 7.729 663,533 -0.20(-2.46%)
Dec 13, 2016 8.086 8.160 7.884 7.924 573,585 -0.11(-1.42%)
Dec 12, 2016 8.335 8.402 8.012 8.039 681,522 -0.23(-2.77%)
Dec 09, 2016 8.395 8.476 8.220 8.267 625,467 -0.07(-0.89%)
Dec 08, 2016 8.126 8.449 8.012 8.341 844,748 +0.25(+3.08%)
Dec 07, 2016 8.240 8.341 7.951 8.092 881,912 -0.09(-1.15%)
Dec 06, 2016 8.240 8.301 7.965 8.187 785,935 -0.05(-0.65%)
Dec 05, 2016 7.991 8.314 7.965 8.240 772,097 +0.32(+4.08%)
Dec 02, 2016 7.965 8.072 7.833 7.917 569,001 -0.17(-2.08%)
Dec 01, 2016 8.338 8.424 8.039 8.086 595,336 -0.21(-2.48%)
Nov 30, 2016 8.252 8.398 8.192 8.292 737,670 +0.17(+2.04%)
Nov 29, 2016 8.106 8.205 8.032 8.126 464,926 -0.05(-0.65%)
Nov 28, 2016 8.252 8.331 7.986 8.179 794,843 -0.03(-0.40%)
Nov 25, 2016 8.272 8.318 8.172 8.212 129,097 -0.05(-0.64%)
Nov 23, 2016 8.265 8.265 8.265 0 +0.17(+2.05%)
Nov 22, 2016 8.165 8.278 7.969 8.099 611,620 +0.09(+1.16%)
Nov 21, 2016 7.973 8.175 7.913 8.006 668,372 +0.12(+1.52%)
Nov 18, 2016 7.780 7.959 7.734 7.886 532,163 +0.12(+1.54%)
Nov 17, 2016 7.840 7.840 7.594 7.767 583,747 -0.02(-0.26%)
Nov 16, 2016 7.667 7.814 7.494 7.787 488,951 -0.04(-0.51%)
Nov 15, 2016 7.687 7.973 7.395 7.827 1,019,945 +0.22(+2.88%)
Nov 14, 2016 7.142 7.641 7.056 7.607 1,035,453 +0.58(+8.33%)
Nov 11, 2016 6.783 7.068 6.657 7.023 1,011,044 +0.24(+3.53%)
Nov 10, 2016 6.411 6.963 6.411 6.783 1,549,490 +0.43(+6.80%)
Nov 09, 2016 5.946 6.385 5.850 6.352 951,568 +0.26(+4.25%)
Nov 08, 2016 5.534 6.285 5.521 6.092 1,301,334 +0.77(+14.48%)
Nov 07, 2016 5.289 5.415 5.189 5.322 503,454 +0.23(+4.57%)
Nov 04, 2016 4.956 5.169 4.890 5.089 300,139 +0.13(+2.68%)
Nov 03, 2016 4.890 5.043 4.883 4.956 294,453 +0.09(+1.91%)
Nov 02, 2016 4.983 5.023 4.830 4.863 409,538 -0.15(-3.05%)
Nov 01, 2016 5.156 5.182 4.943 5.016 262,693 -0.09(-1.82%)
Oct 31, 2016 5.202 5.222 5.083 5.109 208,330 -0.10(-1.91%)
Oct 28, 2016 5.136 5.342 5.109 5.209 321,376 +0.09(+1.82%)
Oct 27, 2016 5.262 5.262 5.096 5.116 334,406 -0.11(-2.04%)
Oct 26, 2016 5.249 5.355 5.129 5.222 289,749 -0.01(-0.25%)
Oct 25, 2016 5.289 5.315 5.162 5.235 446,119 -0.03(-0.51%)
Oct 24, 2016 5.375 5.375 5.176 5.262 324,840 -0.03(-0.63%)
Oct 21, 2016 5.202 5.355 5.202 5.295 253,376 +0.01(+0.13%)
Oct 20, 2016 5.156 5.342 5.116 5.289 340,028 +0.12(+2.31%)
Oct 19, 2016 5.129 5.295 5.122 5.169 321,354 +0.05(+1.04%)
Oct 18, 2016 5.156 5.189 5.096 5.116 199,283 +0.09(+1.72%)
Oct 17, 2016 4.950 5.116 4.950 5.029 245,718 +0.04(+0.80%)
Oct 14, 2016 5.003 5.069 4.943 4.990 322,114 +0.01(+0.13%)
Oct 13, 2016 4.990 5.129 4.837 4.983 387,989 -0.11(-2.22%)
Oct 12, 2016 5.109 5.169 5.049 5.096 230,848 -0.02(-0.39%)
Oct 11, 2016 5.182 5.222 5.069 5.116 451,119 -0.11(-2.16%)
Oct 10, 2016 5.182 5.335 5.176 5.229 607,839 +0.12(+2.34%)
Oct 07, 2016 5.362 5.368 5.083 5.109 656,698 -0.24(-4.47%)
Oct 06, 2016 5.328 5.421 5.282 5.348 405,428 -0.03(-0.49%)
Oct 05, 2016 5.342 5.408 5.182 5.375 859,222 +0.07(+1.38%)
Oct 04, 2016 5.594 5.614 5.295 5.302 505,002 -0.28(-5.00%)
Oct 03, 2016 5.561 5.691 5.514 5.581 516,358 +0.07(+1.33%)
Sep 30, 2016 5.481 5.581 5.388 5.508 472,920 +0.06(+1.10%)
Sep 29, 2016 5.607 5.621 5.441 5.448 345,900 -0.14(-2.50%)
Sep 28, 2016 5.481 5.614 5.355 5.588 430,059 +0.17(+3.06%)
Sep 27, 2016 5.315 5.435 5.275 5.421 284,228 +0.07(+1.24%)
Sep 26, 2016 5.408 5.461 5.342 5.355 335,331 -0.04(-0.74%)
Sep 23, 2016 5.408 5.468 5.372 5.395 228,142 -0.03(-0.61%)
Sep 22, 2016 5.528 5.548 5.388 5.428 252,119 -0.01(-0.24%)
Sep 21, 2016 5.348 5.455 5.282 5.441 319,688 +0.19(+3.54%)
Sep 20, 2016 5.441 5.441 5.249 5.255 254,350 -0.18(-3.30%)
Sep 19, 2016 5.534 5.594 5.415 5.435 464,875 -0.05(-0.85%)
Sep 16, 2016 5.335 5.534 5.315 5.481 610,077 +0.07(+1.23%)
Sep 15, 2016 5.282 5.461 5.255 5.415 353,087 +0.09(+1.75%)
Sep 14, 2016 5.235 5.395 5.169 5.322 490,000 +0.11(+2.17%)
Sep 13, 2016 5.289 5.408 5.116 5.209 698,117 -0.25(-4.62%)
Sep 12, 2016 5.255 5.528 5.255 5.461 580,551 +0.09(+1.73%)
Sep 09, 2016 5.647 5.720 5.302 5.368 978,357 -0.35(-6.16%)
Sep 08, 2016 5.793 5.827 5.621 5.720 515,486 -0.06(-1.03%)
Sep 07, 2016 5.667 5.787 5.561 5.780 798,984 +0.00(+0.00%)
Sep 06, 2016 5.926 5.926 5.627 5.780 931,502 -0.10(-1.69%)
Sep 02, 2016 5.787 5.880 5.880 5.880 780,413 +0.11(+1.96%)
Sep 01, 2016 5.800 5.827 5.647 5.767 845,807 -0.04(-0.69%)
Aug 31, 2016 5.853 5.859 5.532 5.807 1,237,436 -0.06(-1.00%)
Aug 30, 2016 5.879 6.016 5.787 5.866 814,786 -0.02(-0.33%)
Aug 29, 2016 5.604 5.950 5.591 5.885 1,059,066 +0.33(+6.00%)
Aug 26, 2016 5.611 5.663 5.441 5.552 785,099 -0.05(-0.93%)
Aug 25, 2016 5.297 5.696 5.278 5.604 1,333,400 +0.35(+6.72%)
Aug 24, 2016 5.245 5.379 5.225 5.252 494,173 +0.01(+0.12%)
Aug 23, 2016 5.291 5.369 5.193 5.245 558,120 +0.03(+0.63%)
Aug 22, 2016 5.088 5.245 5.029 5.212 422,725 +0.07(+1.27%)
Aug 19, 2016 4.899 5.180 4.834 5.147 566,257 +0.21(+4.23%)
Aug 18, 2016 4.912 5.029 4.834 4.938 1,017,315 +0.04(+0.80%)
Aug 17, 2016 4.834 4.951 4.729 4.899 592,321 +0.05(+0.94%)
Aug 16, 2016 4.631 4.951 4.598 4.853 767,935 +0.24(+5.09%)
Aug 15, 2016 4.415 4.638 4.415 4.618 587,024 +0.21(+4.74%)
Aug 12, 2016 4.546 4.608 4.347 4.409 526,445 -0.14(-3.16%)
Aug 11, 2016 4.442 4.618 4.415 4.553 821,038 +0.14(+3.11%)
Aug 10, 2016 4.442 4.507 4.298 4.415 469,987 -0.01(-0.15%)
Aug 09, 2016 4.298 4.474 4.246 4.422 1,114,798 +0.12(+2.73%)
Aug 08, 2016 3.782 4.324 3.782 4.304 1,237,946 +0.48(+12.46%)
Aug 05, 2016 3.834 3.905 3.788 3.828 335,009 +0.00(+0.00%)
Aug 04, 2016 3.710 3.854 3.677 3.828 439,176 +0.12(+3.35%)
Aug 03, 2016 3.579 3.743 3.560 3.704 275,404 +0.11(+3.09%)
Aug 02, 2016 3.586 3.669 3.586 3.592 240,190 -0.01(-0.36%)
Aug 01, 2016 3.690 3.723 3.583 3.606 351,608 -0.08(-2.30%)
Jul 29, 2016 3.710 3.717 3.632 3.690 352,409 -0.04(-1.05%)
Jul 28, 2016 3.730 3.775 3.690 3.730 200,368 -0.05(-1.21%)
Jul 27, 2016 3.717 3.834 3.710 3.775 223,703 +0.03(+0.70%)
Jul 26, 2016 3.566 3.775 3.566 3.749 406,763 +0.16(+4.36%)
Jul 25, 2016 3.684 3.700 3.527 3.592 614,581 -0.13(-3.51%)
Jul 22, 2016 3.795 3.834 3.677 3.723 352,612 -0.10(-2.56%)
Jul 21, 2016 3.795 3.893 3.779 3.821 359,247 +0.05(+1.21%)
Jul 20, 2016 3.658 3.788 3.632 3.775 593,682 +0.07(+1.94%)
Jul 19, 2016 3.919 3.932 3.697 3.704 550,265 -0.27(-6.90%)
Jul 18, 2016 3.847 3.984 3.821 3.978 554,406 +0.07(+1.84%)
Jul 15, 2016 3.828 3.913 3.762 3.906 330,951 +0.09(+2.40%)
Jul 14, 2016 3.808 3.886 3.782 3.815 474,574 -0.01(-0.17%)
Jul 13, 2016 3.775 3.847 3.710 3.821 473,222 +0.05(+1.21%)
Jul 12, 2016 3.592 3.854 3.592 3.775 843,868 +0.23(+6.45%)
Jul 11, 2016 3.449 3.579 3.436 3.547 288,651 +0.11(+3.23%)
Jul 08, 2016 3.233 3.442 3.194 3.436 542,866 +0.24(+7.57%)
Jul 07, 2016 3.181 3.364 3.174 3.194 863,697 +0.05(+1.45%)
Jul 06, 2016 3.174 3.194 3.070 3.148 560,019 -0.04(-1.23%)
Jul 05, 2016 3.442 3.442 3.181 3.188 631,146 -0.29(-8.27%)
Jul 01, 2016 3.423 3.475 3.475 3.475 613,918 +0.05(+1.33%)
Jun 30, 2016 3.423 3.468 3.357 3.429 634,560 +0.05(+1.35%)
Jun 29, 2016 3.481 3.494 3.357 3.383 765,887 -0.03(-0.96%)
Jun 28, 2016 3.495 3.508 3.357 3.416 627,184 +0.10(+2.95%)
Jun 27, 2016 3.638 3.638 3.240 3.318 1,057,356 -0.41(-11.03%)
Jun 24, 2016 3.788 3.883 3.677 3.730 982,823 -0.24(-5.93%)
Jun 23, 2016 3.919 4.076 3.913 3.965 770,467 +0.12(+3.23%)
Jun 22, 2016 3.899 3.978 3.828 3.841 736,140 -0.05(-1.34%)
Jun 21, 2016 3.880 3.899 3.704 3.893 618,633 +0.03(+0.68%)
Jun 20, 2016 3.592 3.919 3.592 3.867 772,493 +0.28(+7.83%)
Jun 17, 2016 3.475 3.690 3.475 3.586 913,621 +0.13(+3.78%)
Jun 16, 2016 3.475 3.508 3.357 3.455 564,561 -0.03(-0.94%)
Jun 15, 2016 3.475 3.625 3.449 3.488 526,904 -0.02(-0.56%)
Jun 14, 2016 3.579 3.645 3.439 3.508 405,320 -0.08(-2.36%)
Jun 13, 2016 3.619 3.723 3.573 3.592 311,059 -0.04(-1.08%)
Jun 10, 2016 3.638 3.684 3.560 3.632 908,766 -0.05(-1.42%)
Jun 09, 2016 3.899 3.913 3.632 3.684 662,329 -0.22(-5.69%)
Jun 08, 2016 3.828 3.952 3.802 3.906 515,376 +0.08(+2.05%)
Jun 07, 2016 3.932 3.971 3.775 3.828 496,405 -0.13(-3.30%)
Jun 06, 2016 3.860 3.958 3.828 3.958 690,497 +0.10(+2.54%)
Jun 03, 2016 3.860 3.919 3.775 3.860 641,347 -0.02(-0.51%)
Jun 02, 2016 3.782 3.906 3.697 3.880 742,705 +0.04(+1.02%)
Jun 01, 2016 3.694 3.866 3.586 3.841 1,093,140 +0.11(+3.08%)
May 31, 2016 3.694 3.802 3.681 3.726 615,660 +0.03(+0.86%)
May 27, 2016 3.822 3.694 3.694 3.694 440,234 -0.08(-2.19%)
May 26, 2016 3.841 3.949 3.752 3.777 378,418 -0.11(-2.95%)
May 25, 2016 3.745 3.917 3.745 3.892 606,497 +0.15(+3.91%)
May 24, 2016 3.745 3.828 3.701 3.745 275,952 +0.01(+0.34%)
May 23, 2016 3.643 3.783 3.643 3.732 329,822 +0.10(+2.63%)
May 20, 2016 3.618 3.675 3.580 3.637 260,019 +0.03(+0.88%)
May 19, 2016 3.510 3.650 3.497 3.605 336,525 +0.03(+0.89%)
May 18, 2016 3.643 3.726 3.548 3.573 329,921 -0.15(-4.10%)
May 17, 2016 3.656 3.873 3.618 3.726 359,149 +0.04(+1.21%)
May 16, 2016 3.643 3.796 3.611 3.681 391,636 +0.04(+1.05%)
May 13, 2016 3.662 3.771 3.631 3.643 259,719 -0.07(-1.89%)
May 12, 2016 3.885 4.045 3.707 3.713 511,463 -0.17(-4.43%)
May 11, 2016 3.783 4.102 3.777 3.885 665,145 +0.13(+3.57%)
May 10, 2016 3.694 3.777 3.662 3.752 293,472 +0.08(+2.26%)
May 09, 2016 3.974 3.994 3.541 3.669 773,312 -0.28(-7.10%)
May 06, 2016 3.758 3.949 3.758 3.949 366,581 +0.17(+4.38%)
May 05, 2016 3.987 4.166 3.774 3.783 1,281,226 -0.20(-5.11%)
May 04, 2016 4.064 4.185 3.981 3.987 473,420 -0.09(-2.19%)
May 03, 2016 4.267 4.267 4.051 4.076 597,631 -0.21(-4.90%)
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.