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 (%)
Feb 28, 2007 8.385 8.631 8.286 8.419 104,212 +0.01(+0.18%)
Feb 27, 2007 8.493 8.493 8.385 8.405 39,738 -0.18(-2.13%)
Feb 26, 2007 8.451 8.636 8.395 8.587 44,604 +0.08(+0.99%)
Feb 23, 2007 8.570 8.570 8.422 8.503 52,308 -0.12(-1.40%)
Feb 22, 2007 8.659 8.678 8.508 8.624 53,119 -0.03(-0.37%)
Feb 21, 2007 8.414 8.755 8.409 8.656 111,916 +0.17(+2.05%)
Feb 20, 2007 8.432 8.599 8.387 8.482 57,174 +0.03(+0.33%)
Feb 16, 2007 8.479 8.518 8.439 8.454 21,085 -0.00(-0.06%)
Feb 15, 2007 8.434 8.631 8.407 8.459 60,013 +0.03(+0.38%)
Feb 14, 2007 8.582 8.607 8.424 8.427 31,223 -0.16(-1.89%)
Feb 13, 2007 8.530 8.607 8.338 8.589 20,274 +0.06(+0.69%)
Feb 12, 2007 8.557 8.604 8.387 8.530 49,462 +0.02(+0.29%)
Feb 09, 2007 8.520 8.619 8.372 8.506 81,504 -0.08(-0.89%)
Feb 08, 2007 8.599 8.651 8.511 8.582 46,631 -0.02(-0.20%)
Feb 07, 2007 8.582 8.681 8.446 8.599 88,398 +0.04(+0.49%)
Feb 06, 2007 8.557 8.755 8.377 8.557 164,225 +0.02(+0.20%)
Feb 05, 2007 8.459 8.703 8.372 8.540 61,635 +0.05(+0.64%)
Feb 02, 2007 8.540 8.723 8.385 8.486 74,205 -0.02(-0.26%)
Feb 01, 2007 8.755 8.755 8.313 8.508 171,119 -0.26(-3.01%)
Jan 31, 2007 8.964 9.051 8.755 8.772 49,470 -0.25(-2.81%)
Jan 30, 2007 9.068 9.171 8.954 9.026 32,845 -0.10(-1.05%)
Jan 29, 2007 8.617 9.297 8.617 9.122 39,333 +0.48(+5.57%)
Jan 26, 2007 8.409 8.708 8.338 8.641 37,711 +0.27(+3.18%)
Jan 25, 2007 8.385 8.597 8.348 8.375 36,900 -0.04(-0.50%)
Jan 24, 2007 8.533 8.819 8.326 8.417 51,092 -0.08(-0.93%)
Jan 23, 2007 8.496 8.779 8.446 8.496 22,302 -0.04(-0.43%)
Jan 22, 2007 8.274 8.676 8.237 8.533 47,037 +0.07(+0.87%)
Jan 19, 2007 8.326 8.710 8.200 8.459 59,607 +0.07(+0.85%)
Jan 18, 2007 9.093 9.117 8.387 8.387 75,422 -0.73(-8.03%)
Jan 17, 2007 9.127 9.253 9.063 9.120 23,518 -0.02(-0.27%)
Jan 16, 2007 9.001 9.386 8.959 9.144 66,906 +0.15(+1.64%)
Jan 12, 2007 8.742 9.001 8.676 8.996 60,013 +0.33(+3.81%)
Jan 11, 2007 8.486 8.698 8.466 8.666 69,745 +0.18(+2.15%)
Jan 10, 2007 8.755 8.755 8.385 8.483 85,154 -0.33(-3.78%)
Jan 09, 2007 8.271 8.848 8.212 8.816 79,882 +0.56(+6.84%)
Jan 08, 2007 8.101 8.323 8.064 8.252 60,418 +0.09(+1.09%)
Jan 05, 2007 8.237 8.237 8.022 8.163 110,294 -0.14(-1.63%)
Jan 04, 2007 8.237 8.323 8.200 8.298 65,284 +0.04(+0.51%)
Jan 03, 2007 8.052 8.400 8.052 8.257 51,092 +0.23(+2.83%)
Dec 29, 2006 7.929 8.131 7.929 8.030 40,144 +0.10(+1.31%)
Dec 28, 2006 7.961 7.966 7.916 7.926 9,731 -0.05(-0.59%)
Dec 27, 2006 7.924 8.077 7.709 7.973 32,034 +0.10(+1.25%)
Dec 26, 2006 7.874 7.953 7.872 7.874 12,975 -0.02(-0.22%)
Dec 22, 2006 7.825 8.089 7.771 7.892 29,195 +0.06(+0.79%)
Dec 21, 2006 8.040 8.040 7.795 7.830 36,494 -0.23(-2.91%)
Dec 20, 2006 7.978 8.101 7.956 8.064 36,900 +0.06(+0.80%)
Dec 19, 2006 8.109 8.138 7.941 8.000 66,501 -0.12(-1.43%)
Dec 18, 2006 8.757 8.873 8.101 8.116 73,394 -0.64(-7.30%)
Dec 15, 2006 8.730 9.078 8.730 8.755 90,425 +0.03(+0.31%)
Dec 14, 2006 8.562 8.802 8.562 8.728 30,006 +0.22(+2.61%)
Dec 13, 2006 8.548 8.703 8.432 8.506 34,061 -0.09(-1.06%)
Dec 12, 2006 8.784 9.033 8.508 8.597 61,635 -0.17(-1.94%)
Dec 11, 2006 9.001 9.004 8.676 8.767 25,951 -0.29(-3.21%)
Dec 08, 2006 9.315 9.315 9.021 9.058 23,518 -0.29(-3.09%)
Dec 07, 2006 9.519 9.519 9.255 9.347 27,168 -0.13(-1.40%)
Dec 06, 2006 9.810 10.04 9.428 9.480 67,717 -0.36(-3.66%)
Dec 05, 2006 10.06 10.49 9.840 9.840 115,566 -0.16(-1.55%)
Dec 04, 2006 9.406 10.12 9.310 9.995 60,418 +0.65(+6.97%)
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.