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

Kronos Worldwide Inc (NY: KRO )

12.91 +0.13 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2009 1.911 1.973 1.832 1.832 44,276 -0.03(-1.46%)
Apr 29, 2009 1.825 1.914 1.825 1.859 31,324 +0.00(+0.13%)
Apr 28, 2009 1.852 1.869 1.795 1.857 21,856 -0.02(-1.31%)
Apr 27, 2009 1.605 1.973 1.605 1.882 139,891 +0.28(+17.38%)
Apr 24, 2009 1.825 1.973 1.588 1.603 93,263 -0.20(-10.96%)
Apr 23, 2009 1.766 1.800 1.766 1.800 1,216 +0.03(+1.96%)
Apr 22, 2009 1.813 1.953 1.766 1.766 16,219 -0.03(-1.65%)
Apr 21, 2009 1.837 1.847 1.790 1.795 19,362 -0.03(-1.62%)
Apr 20, 2009 2.062 2.072 1.818 1.825 18,247 -0.28(-13.35%)
Apr 17, 2009 2.220 2.220 2.101 2.106 28,056 -0.09(-4.04%)
Apr 16, 2009 1.938 2.276 1.899 2.195 27,744 +0.23(+11.95%)
Apr 15, 2009 1.963 2.022 1.926 1.961 36,871 +0.00(+0.00%)
Apr 14, 2009 2.025 2.118 1.961 1.961 25,886 -0.11(-5.13%)
Apr 13, 2009 2.183 2.183 2.067 2.067 18,247 -0.08(-3.68%)
Apr 09, 2009 1.847 2.170 1.847 2.146 38,489 +0.32(+17.57%)
Apr 08, 2009 1.793 1.847 1.793 1.825 12,570 +0.04(+2.07%)
Apr 07, 2009 1.916 1.924 1.788 1.788 46,599 -0.21(-10.49%)
Apr 06, 2009 2.015 2.072 1.998 1.998 18,450 -0.01(-0.37%)
Apr 03, 2009 1.862 2.074 1.803 2.005 19,317 +0.07(+3.57%)
Apr 02, 2009 1.867 2.094 1.867 1.936 34,900 +0.09(+4.67%)
Apr 01, 2009 1.869 1.909 1.850 1.850 6,893 -0.05(-2.47%)
Mar 31, 2009 1.896 2.007 1.896 1.896 34,004 +0.04(+2.40%)
Mar 30, 2009 1.731 1.958 1.731 1.852 48,558 +0.11(+6.37%)
Mar 26, 2009 1.687 1.751 1.672 1.741 26,989 +0.07(+4.13%)
Mar 25, 2009 1.724 1.726 1.608 1.672 56,988 -0.05(-3.00%)
Mar 24, 2009 1.776 1.793 1.724 1.724 13,584 -0.04(-2.24%)
Mar 23, 2009 1.793 1.805 1.763 1.763 45,820 +0.06(+3.62%)
Mar 20, 2009 1.674 1.702 1.635 1.702 35,298 +0.02(+1.47%)
Mar 19, 2009 1.640 1.677 1.623 1.677 15,408 +0.04(+2.26%)
Mar 18, 2009 1.665 1.785 1.593 1.640 78,731 -0.05(-2.92%)
Mar 17, 2009 1.689 1.709 1.608 1.689 66,744 -0.03(-1.86%)
Mar 16, 2009 1.689 1.739 1.670 1.721 66,732 -0.02(-0.99%)
Mar 13, 2009 1.702 1.785 1.665 1.739 0 +0.08(+4.60%)
Mar 12, 2009 1.502 1.726 1.480 1.662 110,096 +0.10(+6.14%)
Mar 11, 2009 1.692 1.726 1.544 1.566 115,306 -0.16(-9.29%)
Mar 10, 2009 1.430 1.726 1.430 1.726 161,277 +0.30(+21.11%)
Mar 09, 2009 1.492 1.492 1.369 1.425 56,351 -0.07(-4.93%)
Mar 06, 2009 1.502 1.514 1.361 1.499 0 -0.25(-14.29%)
Mar 05, 2009 1.822 1.822 1.480 1.749 43,006 -0.10(-5.41%)
Mar 04, 2009 1.726 2.195 1.709 1.850 166,614 +0.25(+15.38%)
Mar 02, 2009 1.236 1.603 1.236 1.603 76,963 +0.31(+23.81%)
Feb 27, 2009 1.453 1.492 1.152 1.295 0 -0.19(-13.08%)
Feb 26, 2009 2.348 2.365 1.467 1.490 224,835 -0.86(-36.49%)
Feb 25, 2009 2.466 2.503 2.286 2.345 102,184 -0.13(-5.37%)
Feb 24, 2009 2.506 2.506 2.284 2.478 50,601 -0.00(-0.10%)
Feb 23, 2009 2.866 2.866 2.473 2.481 91,236 -0.35(-12.29%)
Feb 20, 2009 3.112 3.112 2.829 2.829 65,487 -0.40(-12.44%)
Feb 19, 2009 3.356 3.376 3.083 3.231 92,744 -0.09(-2.75%)
Feb 18, 2009 3.596 3.596 3.322 3.322 42,098 -0.38(-10.20%)
Feb 17, 2009 3.694 3.773 3.270 3.699 44,320 -0.32(-7.98%)
Feb 13, 2009 3.744 4.067 3.744 4.020 33,396 +0.32(+8.67%)
Feb 12, 2009 3.428 3.699 3.428 3.699 30,213 +0.26(+7.53%)
Feb 11, 2009 3.467 3.467 3.396 3.440 19,930 -0.01(-0.43%)
Feb 10, 2009 3.699 3.746 3.391 3.455 23,336 -0.24(-6.60%)
Feb 09, 2009 3.721 3.822 3.589 3.699 15,348 -0.06(-1.70%)
Feb 06, 2009 3.734 3.763 3.638 3.763 20,992 -0.06(-1.55%)
Feb 05, 2009 4.044 4.173 3.822 3.822 36,879 -0.31(-7.46%)
Feb 04, 2009 4.094 4.160 4.074 4.131 22,302 -0.06(-1.47%)
Feb 03, 2009 3.625 4.192 3.556 4.192 56,566 +0.54(+14.86%)
Feb 02, 2009 3.366 3.650 3.255 3.650 33,283 +0.14(+3.86%)
Jan 30, 2009 3.480 3.514 3.403 3.514 0 -0.01(-0.21%)
Jan 29, 2009 3.556 3.561 3.475 3.522 12,975 -0.13(-3.51%)
Jan 28, 2009 3.514 3.810 3.512 3.650 32,439 +0.14(+3.86%)
Jan 27, 2009 3.527 3.536 3.361 3.514 22,079 -0.02(-0.56%)
Jan 26, 2009 3.460 3.539 3.379 3.534 10,883 +0.10(+2.95%)
Jan 23, 2009 3.391 3.527 3.391 3.433 15,814 -0.00(-0.07%)
Jan 22, 2009 3.507 3.586 3.435 3.435 13,178 -0.12(-3.26%)
Jan 21, 2009 3.243 3.551 3.152 3.551 31,060 +0.20(+6.04%)
Jan 20, 2009 3.462 3.544 3.317 3.349 26,255 -0.19(-5.37%)
Jan 16, 2009 3.418 3.576 3.416 3.539 27,326 +0.09(+2.50%)
Jan 15, 2009 3.652 3.652 3.144 3.453 45,180 -0.12(-3.45%)
Jan 14, 2009 3.287 3.761 2.962 3.576 73,410 +0.26(+7.81%)
Jan 13, 2009 3.393 3.393 3.280 3.317 12,752 -0.04(-1.10%)
Jan 12, 2009 3.181 3.524 3.028 3.354 48,253 +0.11(+3.42%)
Jan 09, 2009 3.492 3.504 3.208 3.243 31,628 -0.26(-7.39%)
Jan 08, 2009 3.393 3.551 3.374 3.502 16,625 +0.17(+5.19%)
Jan 07, 2009 3.314 3.499 3.307 3.329 54,595 +0.02(+0.75%)
Jan 06, 2009 3.329 3.571 3.305 3.305 68,184 +0.06(+1.75%)
Jan 05, 2009 3.046 3.295 3.041 3.248 76,760 +0.17(+5.36%)
Jan 02, 2009 2.861 3.083 2.861 3.083 0 +0.21(+7.30%)
Jan 01, 2009 2.752 2.873 2.562 2.873 0 +0.00(+0.00%)
Dec 31, 2008 2.752 2.873 2.562 2.873 41,587 +0.25(+9.70%)
Dec 30, 2008 2.555 2.626 2.530 2.619 14,358 +0.07(+2.61%)
Dec 29, 2008 2.456 2.570 2.456 2.552 27,419 +0.10(+4.02%)
Dec 26, 2008 2.363 2.486 2.363 2.454 21,296 +0.12(+5.29%)
Dec 24, 2008 2.229 2.372 2.224 2.330 27,062 +0.10(+4.54%)
Dec 23, 2008 2.252 2.252 2.187 2.229 21,560 -0.03(-1.20%)
Dec 22, 2008 2.195 2.301 2.195 2.256 40,444 +0.16(+7.65%)
Dec 19, 2008 2.466 2.666 2.096 2.096 83,450 -0.48(-18.74%)
Dec 18, 2008 2.676 2.772 2.533 2.580 25,546 -0.11(-4.12%)
Dec 17, 2008 2.441 2.693 2.439 2.691 40,902 +0.23(+9.32%)
Dec 16, 2008 2.395 2.501 2.281 2.461 44,924 +0.05(+2.15%)
Dec 15, 2008 2.518 2.540 2.404 2.409 23,757 -0.12(-4.68%)
Dec 12, 2008 2.464 2.614 2.363 2.528 52,471 +0.05(+1.99%)
Dec 11, 2008 2.412 2.478 2.343 2.478 26,089 +0.04(+1.52%)
Dec 10, 2008 2.469 2.661 2.289 2.441 90,421 -0.02(-1.00%)
Dec 09, 2008 2.434 2.565 2.343 2.466 37,236 +0.10(+4.17%)
Dec 08, 2008 2.424 2.885 2.281 2.367 82,339 -0.10(-4.00%)
Dec 05, 2008 2.446 2.654 2.155 2.466 91,678 -0.02(-0.89%)
Dec 04, 2008 2.430 2.547 2.195 2.488 54,186 -0.03(-1.08%)
Dec 03, 2008 2.466 2.587 2.136 2.515 91,058 +0.04(+1.49%)
Dec 02, 2008 2.491 2.520 2.281 2.478 40,882 -0.01(-0.50%)
Dec 01, 2008 2.809 2.809 2.466 2.491 36,316 -0.38(-13.38%)
Nov 28, 2008 2.811 2.898 2.784 2.875 23,311 +0.09(+3.09%)
Nov 26, 2008 2.306 2.853 2.306 2.789 49,875 +0.47(+20.32%)
Nov 25, 2008 2.306 2.372 2.220 2.318 31,020 +0.02(+0.97%)
Nov 24, 2008 2.109 2.296 2.084 2.296 35,561 +0.22(+10.83%)
Nov 21, 2008 2.030 2.096 1.889 2.072 60,743 +0.07(+3.58%)
Nov 20, 2008 2.057 2.096 1.926 2.000 35,180 -0.16(-7.31%)
Nov 19, 2008 2.276 2.276 2.158 2.158 51,262 -0.14(-6.22%)
Nov 18, 2008 2.252 2.301 2.220 2.301 36,072 +0.08(+3.55%)
Nov 17, 2008 2.281 2.355 2.222 2.222 57,405 -0.06(-2.80%)
Nov 14, 2008 2.279 2.382 2.261 2.286 34,061 -0.01(-0.32%)
Nov 13, 2008 2.057 2.293 1.931 2.293 141,217 +0.31(+15.53%)
Nov 12, 2008 2.049 2.049 1.980 1.985 19,098 -0.12(-5.85%)
Nov 11, 2008 2.306 2.306 2.035 2.109 84,018 -0.22(-9.52%)
Nov 10, 2008 2.397 2.562 2.298 2.330 44,324 +0.04(+1.61%)
Nov 07, 2008 2.466 2.476 2.222 2.293 158,005 -0.13(-5.39%)
Nov 06, 2008 2.725 2.725 2.424 2.424 40,549 -0.33(-11.84%)
Nov 05, 2008 3.056 3.056 2.705 2.750 140,950 -0.33(-10.80%)
Nov 04, 2008 3.206 3.312 3.026 3.083 90,084 -0.11(-3.47%)
Nov 03, 2008 3.107 3.428 3.083 3.194 71,959 +0.06(+1.97%)
Oct 31, 2008 2.565 3.221 2.557 3.132 113,177 +0.58(+22.82%)
Oct 30, 2008 2.446 2.663 2.425 2.550 121,973 +0.11(+4.34%)
Oct 29, 2008 2.543 2.560 2.353 2.444 39,333 -0.08(-3.32%)
Oct 28, 2008 2.375 2.619 2.219 2.528 98,032 +0.12(+5.13%)
Oct 27, 2008 2.609 2.609 2.404 2.404 57,178 -0.18(-7.14%)
Oct 24, 2008 2.636 2.713 2.562 2.589 29,333 -0.07(-2.51%)
Oct 23, 2008 2.713 2.772 2.533 2.656 35,857 -0.03(-1.19%)
Oct 22, 2008 3.036 3.036 2.639 2.688 51,473 -0.35(-11.45%)
Oct 21, 2008 3.240 3.240 3.011 3.036 45,107 -0.19(-6.03%)
Oct 20, 2008 2.888 3.253 2.851 3.231 112,099 +0.51(+18.55%)
Oct 17, 2008 2.466 2.843 2.466 2.725 58,180 +0.26(+10.50%)
Oct 16, 2008 2.787 2.787 2.466 2.466 307,142 -0.30(-10.71%)
Oct 15, 2008 3.031 3.090 2.481 2.762 125,707 -0.29(-9.53%)
Oct 14, 2008 3.105 3.551 3.011 3.053 205,683 -0.05(-1.59%)
Oct 13, 2008 2.737 3.139 2.651 3.102 77,551 +0.35(+12.62%)
Oct 10, 2008 2.984 3.466 2.409 2.755 198,072 -0.28(-9.19%)
Oct 09, 2008 3.100 3.149 2.900 3.033 66,205 -0.12(-3.83%)
Oct 08, 2008 3.199 3.211 2.957 3.154 30,254 +0.01(+0.31%)
Oct 07, 2008 3.208 3.208 3.014 3.144 41,794 -0.06(-2.00%)
Oct 06, 2008 3.206 3.295 3.070 3.208 66,541 -0.07(-2.25%)
Oct 03, 2008 3.416 3.462 3.100 3.282 42,552 -0.19(-5.47%)
Oct 02, 2008 3.305 3.684 3.226 3.472 67,154 +0.13(+3.91%)
Oct 01, 2008 3.332 3.349 3.085 3.342 41,230 +0.07(+2.26%)
Sep 30, 2008 3.159 3.268 3.159 3.268 8,872 +0.06(+1.92%)
Sep 29, 2008 3.337 3.586 3.078 3.206 69,830 -0.22(-6.54%)
Sep 26, 2008 3.093 3.433 3.070 3.430 0 +0.33(+10.57%)
Sep 25, 2008 3.524 3.524 3.102 3.102 100,129 -0.40(-11.35%)
Sep 24, 2008 3.758 3.758 3.499 3.499 31,235 -0.30(-7.80%)
Sep 23, 2008 3.926 3.926 3.744 3.795 26,661 -0.15(-3.75%)
Sep 22, 2008 3.847 3.943 3.847 3.943 15,023 +0.02(+0.57%)
Sep 19, 2008 4.242 4.242 3.623 3.921 0 +0.10(+2.65%)
Sep 18, 2008 3.756 4.057 3.541 3.820 112,204 +0.13(+3.61%)
Sep 17, 2008 3.820 3.921 3.282 3.687 157,129 -0.15(-3.80%)
Sep 16, 2008 3.093 3.867 3.093 3.832 146,416 +0.75(+24.32%)
Sep 15, 2008 3.073 3.132 3.070 3.083 50,459 -0.02(-0.71%)
Sep 12, 2008 3.060 3.134 3.038 3.105 29,686 +0.02(+0.56%)
Sep 11, 2008 3.048 3.159 3.033 3.088 52,633 -0.11(-3.32%)
Sep 10, 2008 3.455 3.455 3.194 3.194 37,305 -0.22(-6.50%)
Sep 09, 2008 3.551 3.588 3.406 3.416 17,233 -0.07(-1.98%)
Sep 08, 2008 3.502 3.546 3.453 3.485 21,288 -0.10(-2.82%)
Sep 05, 2008 3.756 3.756 3.527 3.586 0 -0.15(-3.90%)
Sep 04, 2008 3.874 3.874 3.712 3.731 23,518 -0.15(-3.75%)
Sep 03, 2008 3.975 3.975 3.837 3.877 80,085 -0.08(-1.93%)
Sep 02, 2008 4.153 4.170 3.941 3.953 27,212 -0.10(-2.43%)
Aug 29, 2008 4.239 4.239 4.044 4.052 21,491 -0.19(-4.48%)
Aug 28, 2008 4.089 4.242 4.027 4.242 22,505 +0.25(+6.32%)
Aug 27, 2008 3.946 4.084 3.946 3.989 36,089 -0.03(-0.63%)
Aug 26, 2008 3.781 4.148 3.781 4.015 47,686 +0.32(+8.75%)
Aug 25, 2008 3.788 3.798 3.428 3.692 45,415 -0.10(-2.60%)
Aug 22, 2008 3.714 3.978 3.682 3.790 155,389 +0.13(+3.43%)
Aug 21, 2008 3.729 3.751 3.507 3.665 53,119 -0.07(-1.91%)
Aug 20, 2008 3.613 3.756 3.504 3.736 62,932 +0.10(+2.85%)
Aug 19, 2008 3.736 3.869 3.260 3.633 86,857 -0.09(-2.32%)
Aug 18, 2008 3.568 3.889 3.541 3.719 115,339 +0.18(+5.01%)
Aug 15, 2008 3.576 3.603 3.522 3.541 0 -0.03(-0.90%)
Aug 14, 2008 3.564 3.581 3.517 3.573 58,034 +0.02(+0.56%)
Aug 13, 2008 3.601 3.638 3.465 3.554 53,067 -0.02(-0.48%)
Aug 12, 2008 3.337 3.679 3.337 3.571 65,690 +0.23(+6.78%)
Aug 11, 2008 3.206 3.401 3.206 3.344 37,305 +0.11(+3.51%)
Aug 08, 2008 3.036 3.435 2.937 3.231 111,714 +0.18(+5.99%)
Aug 07, 2008 3.514 3.601 2.959 3.048 184,184 -0.55(-15.34%)
Aug 06, 2008 3.625 3.677 3.576 3.601 34,860 +0.02(+0.69%)
Aug 05, 2008 3.576 3.650 3.527 3.576 39,839 +0.02(+0.69%)
Aug 04, 2008 3.539 3.561 3.398 3.551 44,401 +0.02(+0.49%)
Aug 01, 2008 3.620 3.672 3.509 3.534 62,746 -0.02(-0.69%)
Jul 31, 2008 3.416 3.605 3.406 3.559 92,858 +0.17(+5.10%)
Jul 30, 2008 3.689 3.716 3.386 3.386 53,383 -0.25(-6.92%)
Jul 29, 2008 3.638 3.795 3.588 3.638 30,116 -0.01(-0.20%)
Jul 28, 2008 3.714 3.739 3.583 3.645 62,774 +0.00(+0.07%)
Jul 25, 2008 3.564 3.712 3.342 3.642 123,453 +0.14(+4.01%)
Jul 24, 2008 3.724 3.793 3.502 3.502 88,649 -0.27(-7.13%)
Jul 23, 2008 3.822 3.822 3.675 3.771 86,167 +0.01(+0.39%)
Jul 22, 2008 3.243 3.822 3.240 3.756 133,351 +0.51(+15.82%)
Jul 21, 2008 3.093 3.324 3.090 3.243 47,755 +0.16(+5.28%)
Jul 18, 2008 2.996 3.105 2.937 3.080 41,441 +0.03(+1.13%)
Jul 17, 2008 2.959 3.102 2.935 3.046 56,161 +0.14(+4.84%)
Jul 16, 2008 2.873 2.966 2.806 2.905 58,634 +0.08(+2.79%)
Jul 15, 2008 2.972 2.972 2.767 2.826 76,310 -0.22(-7.13%)
Jul 14, 2008 3.068 3.134 3.016 3.043 77,814 +0.06(+1.98%)
Jul 11, 2008 2.972 3.090 2.843 2.984 98,892 -0.05(-1.55%)
Jul 10, 2008 3.080 3.694 2.984 3.031 71,083 +0.03(+0.90%)
Jul 09, 2008 3.216 3.231 2.963 3.004 99,808 -0.20(-6.24%)
Jul 08, 2008 3.031 3.374 2.777 3.203 238,431 +0.18(+5.87%)
Jul 07, 2008 3.056 3.070 2.932 3.026 116,827 +0.03(+0.90%)
Jul 04, 2008 3.060 3.065 2.880 2.999 97,521 +0.00(+0.00%)
Jul 03, 2008 3.060 3.065 2.880 2.999 97,521 -0.06(-2.01%)
Jul 02, 2008 3.687 3.687 3.060 3.060 277,342 -0.60(-16.43%)
Jul 01, 2008 3.699 3.936 3.578 3.662 136,927 -0.13(-3.51%)
Jun 30, 2008 3.911 4.035 3.734 3.795 203,826 -0.16(-4.11%)
Jun 27, 2008 3.988 4.084 3.805 3.958 886,843 -0.08(-2.01%)
Jun 26, 2008 4.101 4.252 3.859 4.040 101,536 -0.07(-1.68%)
Jun 25, 2008 4.192 4.192 3.963 4.109 83,848 -0.11(-2.63%)
Jun 24, 2008 4.439 4.476 4.212 4.220 119,523 -0.19(-4.36%)
Jun 23, 2008 4.819 4.851 4.412 4.412 123,015 -0.34(-7.06%)
Jun 20, 2008 5.056 5.144 4.747 4.747 135,840 -0.38(-7.41%)
Jun 19, 2008 5.100 5.347 4.932 5.127 61,554 -0.02(-0.48%)
Jun 18, 2008 5.189 5.273 4.959 5.152 95,469 -0.01(-0.14%)
Jun 17, 2008 5.078 5.184 4.935 5.159 49,316 +0.08(+1.60%)
Jun 16, 2008 4.784 5.144 4.784 5.078 119,990 +0.06(+1.18%)
Jun 13, 2008 4.829 5.056 4.762 5.019 160,211 +0.21(+4.47%)
Jun 12, 2008 4.863 5.670 4.789 4.804 131,445 -0.08(-1.62%)
Jun 11, 2008 4.895 4.937 4.799 4.883 83,021 -0.04(-0.85%)
Jun 10, 2008 4.737 4.984 4.681 4.925 187,695 +0.02(+0.35%)
Jun 09, 2008 4.982 5.006 4.567 4.908 220,621 -0.09(-1.83%)
Jun 06, 2008 5.462 5.534 4.964 4.999 70,961 -0.62(-11.02%)
Jun 05, 2008 5.712 5.882 5.586 5.618 78,820 -0.00(-0.09%)
Jun 04, 2008 5.401 5.788 5.379 5.623 86,796 +0.22(+4.16%)
Jun 03, 2008 5.497 5.512 5.181 5.398 91,885 -0.14(-2.54%)
Jun 02, 2008 5.462 5.549 5.322 5.539 122,917 +0.08(+1.40%)
May 30, 2008 5.319 5.485 5.147 5.462 60,625 +0.14(+2.69%)
May 29, 2008 5.191 5.514 5.191 5.319 54,445 +0.09(+1.75%)
May 28, 2008 5.302 5.302 5.157 5.228 19,366 -0.07(-1.26%)
May 27, 2008 5.413 5.413 5.191 5.295 112,139 -0.12(-2.19%)
May 26, 2008 5.534 5.554 5.179 5.413 0 +0.00(+0.00%)
May 23, 2008 5.534 5.554 5.179 5.413 64,960 -0.20(-3.64%)
May 22, 2008 5.679 5.679 5.524 5.618 44,028 -0.10(-1.68%)
May 21, 2008 5.721 5.781 5.598 5.714 85,093 +0.01(+0.17%)
May 20, 2008 5.899 5.921 5.625 5.704 79,708 -0.30(-4.93%)
May 19, 2008 5.823 6.059 5.771 6.000 155,231 +0.22(+3.75%)
May 16, 2008 5.985 5.985 5.635 5.783 150,418 -0.13(-2.17%)
May 15, 2008 5.869 6.010 5.793 5.911 140,013 -0.03(-0.58%)
May 14, 2008 5.941 6.042 5.714 5.946 118,100 +0.01(+0.21%)
May 13, 2008 5.951 6.003 5.719 5.933 64,279 -0.07(-1.19%)
May 12, 2008 5.975 6.012 5.896 6.005 62,697 +0.05(+0.83%)
May 09, 2008 6.074 6.074 5.800 5.956 46,510 -0.09(-1.43%)
May 08, 2008 5.985 6.141 5.931 6.042 208,757 -0.00(-0.04%)
May 07, 2008 6.794 6.905 6.044 6.044 180,988 -0.80(-11.68%)
May 06, 2008 7.028 7.191 6.811 6.843 216,364 -0.41(-5.61%)
May 05, 2008 7.176 7.551 6.913 7.250 182,254 +0.05(+0.75%)
May 02, 2008 7.201 7.509 7.139 7.196 131,700 +0.02(+0.34%)
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.