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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.15 10.20 9.838 9.919 433,324 -0.22(-2.16%)
Apr 29, 2019 10.14 10.22 10.07 10.14 380,243 -0.10(-1.00%)
Apr 26, 2019 10.09 10.25 9.970 10.24 290,823 +0.20(+1.96%)
Apr 25, 2019 10.34 10.36 9.999 10.04 379,066 -0.35(-3.37%)
Apr 24, 2019 10.61 10.67 10.36 10.39 240,585 -0.22(-2.06%)
Apr 23, 2019 10.57 10.74 10.53 10.61 253,604 +0.00(+0.00%)
Apr 22, 2019 10.68 10.74 10.57 10.61 217,127 -0.06(-0.55%)
Apr 18, 2019 10.71 10.82 10.60 10.67 170,435 -0.04(-0.34%)
Apr 17, 2019 10.84 10.92 10.63 10.71 186,552 -0.08(-0.74%)
Apr 16, 2019 10.71 10.82 10.71 10.79 349,218 +0.16(+1.51%)
Apr 15, 2019 10.54 10.77 10.54 10.63 442,738 +0.15(+1.46%)
Apr 12, 2019 10.50 10.60 10.32 10.47 247,494 +0.15(+1.41%)
Apr 11, 2019 10.39 10.46 10.29 10.33 349,535 -0.06(-0.56%)
Apr 10, 2019 10.14 10.45 9.984 10.39 793,956 +0.30(+2.97%)
Apr 09, 2019 10.51 10.51 9.955 10.09 498,337 -0.56(-5.27%)
Apr 08, 2019 10.76 10.76 10.58 10.65 271,078 -0.02(-0.21%)
Apr 05, 2019 10.66 10.70 10.52 10.67 325,239 +0.08(+0.76%)
Apr 04, 2019 10.47 10.63 10.42 10.59 222,845 +0.11(+1.04%)
Apr 03, 2019 10.49 10.62 10.44 10.48 191,133 +0.15(+1.41%)
Apr 02, 2019 10.47 10.55 10.22 10.33 253,464 -0.12(-1.19%)
Apr 01, 2019 10.38 10.52 10.32 10.46 376,012 +0.23(+2.28%)
Mar 29, 2019 10.23 10.41 10.06 10.22 494,166 +0.08(+0.79%)
Mar 28, 2019 10.01 10.28 10.01 10.14 440,662 +0.17(+1.68%)
Mar 27, 2019 9.926 10.01 9.846 9.977 311,078 +0.06(+0.59%)
Mar 26, 2019 9.970 10.01 9.765 9.919 297,762 +0.06(+0.59%)
Mar 25, 2019 9.955 10.04 9.707 9.860 491,246 -0.07(-0.73%)
Mar 22, 2019 10.38 10.48 9.919 9.933 369,802 -0.54(-5.15%)
Mar 21, 2019 10.31 10.60 10.29 10.47 413,066 +0.19(+1.84%)
Mar 20, 2019 10.25 10.41 10.07 10.28 397,708 +0.03(+0.28%)
Mar 19, 2019 10.44 10.71 10.17 10.25 529,382 +0.02(+0.21%)
Mar 18, 2019 10.06 10.24 9.897 10.23 607,300 +0.17(+1.67%)
Mar 15, 2019 10.19 10.39 9.992 10.06 589,325 -0.12(-1.15%)
Mar 14, 2019 10.35 10.38 10.06 10.18 492,391 -0.23(-2.24%)
Mar 13, 2019 10.30 10.54 10.24 10.41 561,349 +0.24(+2.36%)
Mar 12, 2019 10.73 11.25 10.16 10.17 920,130 -0.79(-7.25%)
Mar 11, 2019 10.84 11.06 10.78 10.97 398,356 +0.28(+2.59%)
Mar 08, 2019 10.65 10.74 10.49 10.69 437,537 -0.13(-1.21%)
Mar 07, 2019 10.86 10.86 10.56 10.82 433,398 -0.07(-0.67%)
Mar 06, 2019 11.01 11.11 10.88 10.90 367,749 -0.02(-0.20%)
Mar 05, 2019 11.17 11.22 10.89 10.92 304,531 -0.23(-2.03%)
Mar 04, 2019 11.09 11.25 10.91 11.14 593,599 +0.12(+1.13%)
Mar 01, 2019 11.11 11.24 10.90 11.02 349,371 +0.03(+0.26%)
Feb 28, 2019 11.19 11.19 10.88 10.99 455,453 -0.19(-1.74%)
Feb 27, 2019 11.24 11.27 11.08 11.19 269,479 -0.06(-0.58%)
Feb 26, 2019 11.37 11.44 11.19 11.25 619,653 -0.13(-1.14%)
Feb 25, 2019 11.54 11.62 11.32 11.38 705,093 -0.11(-0.94%)
Feb 22, 2019 11.32 11.63 11.32 11.49 600,369 +0.23(+2.05%)
Feb 21, 2019 11.17 11.45 11.07 11.26 1,051,376 +0.12(+1.10%)
Feb 20, 2019 10.77 11.16 10.67 11.14 592,187 +0.40(+3.76%)
Feb 19, 2019 10.65 10.77 10.46 10.73 569,861 +0.09(+0.81%)
Feb 15, 2019 10.59 10.67 10.38 10.65 467,447 +0.19(+1.79%)
Feb 14, 2019 10.31 10.59 10.31 10.46 463,304 +0.08(+0.76%)
Feb 13, 2019 10.39 10.54 10.30 10.38 644,548 +0.08(+0.77%)
Feb 12, 2019 9.744 10.34 9.715 10.30 648,969 +0.70(+7.28%)
Feb 11, 2019 9.593 9.694 9.470 9.600 453,658 +0.01(+0.15%)
Feb 08, 2019 9.600 9.658 9.391 9.586 391,412 -0.06(-0.67%)
Feb 07, 2019 9.852 9.979 9.492 9.650 325,763 -0.27(-2.69%)
Feb 06, 2019 10.01 10.17 9.831 9.917 658,428 -0.12(-1.22%)
Feb 05, 2019 9.795 10.09 9.780 10.04 424,806 +0.25(+2.58%)
Feb 04, 2019 9.823 9.896 9.715 9.787 460,580 -0.09(-0.88%)
Feb 01, 2019 9.485 9.888 9.470 9.874 274,446 +0.38(+4.02%)
Jan 31, 2019 9.629 9.708 9.470 9.492 552,219 -0.17(-1.72%)
Jan 30, 2019 9.586 9.694 9.377 9.658 382,591 +0.19(+2.06%)
Jan 29, 2019 9.449 9.593 9.225 9.463 699,751 +0.09(+1.00%)
Jan 28, 2019 9.420 9.557 9.305 9.369 727,920 -0.12(-1.22%)
Jan 25, 2019 9.312 9.564 9.312 9.485 346,041 +0.37(+4.03%)
Jan 24, 2019 9.132 9.341 9.052 9.117 758,877 -0.02(-0.24%)
Jan 23, 2019 9.153 9.196 8.966 9.139 340,087 +0.02(+0.24%)
Jan 22, 2019 9.470 9.528 9.059 9.117 792,166 -0.35(-3.73%)
Jan 18, 2019 9.297 9.586 9.297 9.470 418,746 +0.24(+2.58%)
Jan 17, 2019 9.031 9.348 9.031 9.232 485,593 +0.14(+1.51%)
Jan 16, 2019 8.980 9.283 8.923 9.096 417,469 +0.12(+1.37%)
Jan 15, 2019 8.793 9.016 8.764 8.973 540,470 +0.08(+0.89%)
Jan 14, 2019 9.110 9.110 8.728 8.894 510,853 -0.31(-3.37%)
Jan 11, 2019 9.160 9.247 9.117 9.204 463,285 +0.03(+0.31%)
Jan 10, 2019 9.146 9.283 9.045 9.175 480,956 -0.01(-0.08%)
Jan 09, 2019 9.204 9.261 9.023 9.182 405,688 +0.09(+0.95%)
Jan 08, 2019 9.031 9.276 9.031 9.096 937,926 +0.16(+1.77%)
Jan 07, 2019 8.822 9.059 8.541 8.937 719,387 +0.13(+1.47%)
Jan 04, 2019 8.562 8.850 8.526 8.807 698,465 +0.48(+5.71%)
Jan 03, 2019 8.555 8.555 8.180 8.332 410,736 -0.30(-3.43%)
Jan 02, 2019 8.137 8.678 8.054 8.627 821,198 +0.32(+3.91%)
Dec 31, 2018 8.324 8.360 8.014 8.303 701,795 +0.04(+0.44%)
Dec 28, 2018 8.389 8.512 8.144 8.267 762,567 -0.08(-0.95%)
Dec 27, 2018 7.914 8.353 7.914 8.346 487,546 +0.22(+2.75%)
Dec 26, 2018 7.878 8.123 7.575 8.123 714,711 +0.30(+3.87%)
Dec 24, 2018 7.964 8.029 7.762 7.820 346,735 -0.14(-1.81%)
Dec 21, 2018 8.159 8.461 7.950 7.964 3,826,437 -0.15(-1.86%)
Dec 20, 2018 7.921 8.216 7.849 8.115 986,294 +0.15(+1.90%)
Dec 19, 2018 8.058 8.360 7.899 7.964 870,064 -0.02(-0.27%)
Dec 18, 2018 7.820 8.130 7.820 7.986 1,057,039 +0.16(+2.03%)
Dec 17, 2018 7.798 8.209 7.705 7.827 899,701 -0.12(-1.54%)
Dec 14, 2018 8.252 8.425 7.892 7.950 911,030 -0.39(-4.67%)
Dec 13, 2018 8.533 8.548 8.288 8.339 1,016,886 -0.09(-1.03%)
Dec 12, 2018 8.483 8.591 8.382 8.425 538,133 +0.19(+2.27%)
Dec 11, 2018 8.591 8.620 8.058 8.238 996,097 -0.08(-0.95%)
Dec 10, 2018 8.180 8.396 8.072 8.317 985,000 +0.14(+1.67%)
Dec 07, 2018 8.245 8.656 8.133 8.180 1,631,279 +0.05(+0.62%)
Dec 06, 2018 8.447 8.541 7.784 8.130 1,644,414 -0.51(-5.92%)
Dec 04, 2018 9.232 9.305 8.598 8.641 570,538 -0.58(-6.33%)
Dec 03, 2018 9.009 9.456 9.009 9.225 923,960 +0.43(+4.92%)
Nov 30, 2018 8.992 9.084 8.729 8.793 669,791 -0.28(-3.06%)
Nov 29, 2018 9.006 9.226 8.864 9.070 470,946 +0.01(+0.16%)
Nov 28, 2018 8.956 9.070 8.587 9.056 565,414 +0.14(+1.59%)
Nov 27, 2018 8.821 9.162 8.786 8.914 569,881 +0.04(+0.48%)
Nov 26, 2018 9.042 9.269 8.594 8.871 1,616,327 -0.09(-0.95%)
Nov 23, 2018 9.063 9.148 8.747 8.956 279,818 -0.31(-3.30%)
Nov 21, 2018 9.262 9.262 9.262 0 +0.41(+4.66%)
Nov 20, 2018 8.914 8.978 8.629 8.850 827,423 -0.23(-2.58%)
Nov 19, 2018 9.148 9.369 8.999 9.084 390,444 -0.11(-1.16%)
Nov 16, 2018 9.326 9.354 9.106 9.191 856,900 -0.21(-2.27%)
Nov 15, 2018 9.198 9.475 9.155 9.404 675,416 +0.08(+0.84%)
Nov 14, 2018 9.212 9.596 9.155 9.326 717,135 +0.18(+2.02%)
Nov 13, 2018 9.184 9.340 8.969 9.141 698,727 -0.06(-0.69%)
Nov 12, 2018 9.560 9.667 9.177 9.205 800,580 -0.39(-4.07%)
Nov 09, 2018 9.226 9.838 9.184 9.596 1,354,355 +0.28(+2.97%)
Nov 08, 2018 9.738 10.31 9.093 9.319 2,083,822 -1.92(-17.08%)
Nov 07, 2018 11.12 11.25 10.86 11.24 587,405 +0.25(+2.26%)
Nov 06, 2018 10.69 11.08 10.66 10.99 460,400 +0.32(+3.00%)
Nov 05, 2018 10.74 10.74 10.49 10.67 483,102 +0.01(+0.07%)
Nov 02, 2018 10.63 10.71 10.21 10.66 882,082 -0.01(-0.07%)
Nov 01, 2018 10.22 10.72 10.05 10.67 571,942 +0.70(+6.99%)
Oct 31, 2018 9.909 10.12 9.795 9.973 974,291 +0.23(+2.41%)
Oct 30, 2018 9.632 9.845 9.283 9.738 1,129,589 +0.11(+1.18%)
Oct 29, 2018 10.31 10.31 9.568 9.624 658,405 -0.45(-4.51%)
Oct 26, 2018 9.930 10.21 9.710 10.08 279,677 -0.03(-0.28%)
Oct 25, 2018 9.745 10.23 9.674 10.11 656,141 +0.47(+4.87%)
Oct 24, 2018 10.12 10.21 9.617 9.639 778,684 -0.48(-4.77%)
Oct 23, 2018 10.16 10.22 9.816 10.12 581,438 -0.28(-2.73%)
Oct 22, 2018 10.66 10.68 10.25 10.41 464,877 -0.21(-1.94%)
Oct 19, 2018 10.55 10.80 10.51 10.61 544,021 +0.08(+0.74%)
Oct 18, 2018 10.70 10.83 10.39 10.53 577,598 -0.21(-1.92%)
Oct 17, 2018 11.22 11.25 10.68 10.74 753,790 -0.43(-3.88%)
Oct 16, 2018 11.10 11.17 10.93 11.17 249,377 +0.21(+1.95%)
Oct 15, 2018 11.10 11.24 10.79 10.96 435,942 -0.14(-1.28%)
Oct 12, 2018 11.13 11.24 10.93 11.10 324,977 +0.21(+1.89%)
Oct 11, 2018 11.07 11.32 10.90 10.90 1,128,456 -0.38(-3.34%)
Oct 10, 2018 11.05 11.48 10.97 11.27 571,074 +0.18(+1.67%)
Oct 09, 2018 11.77 11.81 11.05 11.09 673,780 -0.82(-6.87%)
Oct 08, 2018 11.56 11.94 11.56 11.91 389,154 +0.25(+2.13%)
Oct 05, 2018 11.86 11.89 11.64 11.66 991,533 -0.21(-1.80%)
Oct 04, 2018 11.93 12.04 11.69 11.87 586,355 -0.10(-0.83%)
Oct 03, 2018 11.88 12.18 11.70 11.97 356,350 +0.15(+1.26%)
Oct 02, 2018 11.71 11.97 11.67 11.82 390,825 +0.08(+0.67%)
Oct 01, 2018 11.62 11.85 11.58 11.74 599,192 +0.19(+1.66%)
Sep 28, 2018 11.49 11.65 11.42 11.55 382,517 -0.02(-0.18%)
Sep 27, 2018 11.82 11.82 11.51 11.57 395,993 -0.25(-2.10%)
Sep 26, 2018 11.82 12.03 11.79 11.82 377,228 -0.01(-0.06%)
Sep 25, 2018 12.01 12.04 11.79 11.83 730,005 -0.18(-1.48%)
Sep 24, 2018 12.11 12.14 11.77 12.01 553,556 -0.10(-0.82%)
Sep 21, 2018 12.58 12.67 12.09 12.11 779,243 -0.48(-3.79%)
Sep 20, 2018 12.38 12.66 12.30 12.58 475,695 +0.35(+2.85%)
Sep 19, 2018 11.95 12.33 11.88 12.23 693,823 +0.38(+3.24%)
Sep 18, 2018 12.03 12.06 11.69 11.85 894,738 -0.13(-1.07%)
Sep 17, 2018 12.18 12.18 11.78 11.98 968,397 -0.30(-2.43%)
Sep 14, 2018 12.12 12.28 12.03 12.28 504,630 +0.18(+1.47%)
Sep 13, 2018 12.08 12.21 11.86 12.10 872,932 +0.12(+1.01%)
Sep 12, 2018 12.08 12.33 11.84 11.98 1,115,962 -0.16(-1.29%)
Sep 11, 2018 13.53 13.58 12.01 12.13 1,852,919 -1.60(-11.65%)
Sep 10, 2018 13.84 13.89 13.68 13.73 243,958 -0.04(-0.26%)
Sep 07, 2018 13.88 13.91 13.61 13.77 377,874 -0.20(-1.43%)
Sep 06, 2018 14.22 14.34 13.88 13.97 351,388 -0.24(-1.70%)
Sep 05, 2018 14.12 14.27 13.97 14.21 623,293 +0.06(+0.45%)
Sep 04, 2018 14.22 14.25 13.97 14.15 963,830 -0.16(-1.14%)
Aug 31, 2018 14.31 14.31 14.31 0 +0.07(+0.50%)
Aug 30, 2018 14.34 14.34 14.02 14.24 514,304 -0.18(-1.27%)
Aug 29, 2018 14.46 14.53 14.22 14.42 396,805 -0.01(-0.10%)
Aug 28, 2018 14.72 14.80 14.36 14.44 438,817 -0.24(-1.63%)
Aug 27, 2018 14.53 14.84 14.53 14.67 483,884 +0.18(+1.22%)
Aug 24, 2018 14.29 14.59 14.23 14.50 364,623 +0.32(+2.29%)
Aug 23, 2018 14.30 14.30 13.97 14.17 542,522 -0.12(-0.84%)
Aug 22, 2018 14.39 14.41 14.10 14.29 293,581 -0.05(-0.34%)
Aug 21, 2018 14.26 14.48 14.22 14.34 368,131 +0.10(+0.69%)
Aug 20, 2018 14.11 14.44 14.09 14.24 576,891 +0.15(+1.10%)
Aug 17, 2018 14.12 14.24 13.93 14.09 510,899 -0.06(-0.40%)
Aug 16, 2018 14.00 14.27 13.93 14.15 395,333 +0.27(+1.98%)
Aug 15, 2018 14.15 14.15 13.44 13.87 860,885 -0.49(-3.43%)
Aug 14, 2018 14.24 14.55 14.24 14.36 582,768 +0.27(+1.90%)
Aug 13, 2018 14.81 14.92 14.05 14.10 1,739,287 -0.84(-5.62%)
Aug 10, 2018 15.37 15.45 14.91 14.94 963,061 -0.58(-3.73%)
Aug 09, 2018 15.61 15.63 15.25 15.51 1,021,754 -0.15(-0.95%)
Aug 08, 2018 14.34 15.75 14.20 15.66 1,685,855 -0.25(-1.59%)
Aug 07, 2018 15.84 16.18 15.76 15.92 634,967 +0.20(+1.30%)
Aug 06, 2018 15.62 15.93 15.54 15.71 356,878 +0.07(+0.45%)
Aug 03, 2018 15.34 16.00 15.34 15.64 581,979 +0.37(+2.40%)
Aug 02, 2018 15.82 15.82 15.19 15.27 1,244,606 -0.69(-4.33%)
Aug 01, 2018 15.95 16.15 15.82 15.96 857,073 -0.06(-0.40%)
Jul 31, 2018 15.84 16.14 15.77 16.03 383,370 +0.27(+1.70%)
Jul 30, 2018 15.72 16.06 15.72 15.76 417,078 +0.08(+0.54%)
Jul 27, 2018 15.98 16.01 15.63 15.68 303,758 -0.21(-1.33%)
Jul 26, 2018 15.56 16.03 15.47 15.89 321,913 +0.28(+1.81%)
Jul 25, 2018 15.57 15.66 15.28 15.61 361,706 -0.06(-0.40%)
Jul 24, 2018 15.94 15.94 15.53 15.67 494,173 -0.08(-0.54%)
Jul 23, 2018 15.89 15.92 15.69 15.75 302,496 -0.15(-0.93%)
Jul 20, 2018 16.08 16.15 15.88 15.90 410,271 -0.27(-1.66%)
Jul 19, 2018 16.12 16.25 15.91 16.17 690,538 +0.04(+0.22%)
Jul 18, 2018 15.86 16.15 15.80 16.13 364,911 +0.30(+1.91%)
Jul 17, 2018 15.27 15.87 15.27 15.83 513,458 +0.51(+3.36%)
Jul 16, 2018 15.76 15.88 15.11 15.32 930,046 -0.54(-3.42%)
Jul 13, 2018 15.81 16.06 15.79 15.86 500,034 -0.01(-0.09%)
Jul 12, 2018 16.04 16.04 15.80 15.87 472,405 -0.02(-0.13%)
Jul 11, 2018 16.01 16.08 15.88 15.89 856,805 -0.30(-1.87%)
Jul 10, 2018 16.26 16.53 16.07 16.20 641,939 -0.01(-0.09%)
Jul 09, 2018 15.82 16.26 15.68 16.21 1,023,089 +0.42(+2.68%)
Jul 06, 2018 15.58 15.88 15.46 15.79 612,016 +0.16(+1.04%)
Jul 05, 2018 15.32 15.75 15.29 15.63 703,904 +0.33(+2.17%)
Jul 03, 2018 15.29 15.29 15.29 0 -0.05(-0.32%)
Jul 02, 2018 15.68 15.83 15.22 15.34 1,128,311 -0.54(-3.37%)
Jun 29, 2018 15.38 15.98 15.35 15.88 940,765 +0.57(+3.73%)
Jun 28, 2018 15.28 15.32 15.07 15.31 862,457 -0.02(-0.14%)
Jun 27, 2018 15.52 15.83 15.30 15.33 662,589 -0.16(-1.00%)
Jun 26, 2018 15.60 15.62 15.44 15.49 486,519 -0.04(-0.27%)
Jun 25, 2018 15.80 15.80 15.34 15.53 643,395 -0.40(-2.52%)
Jun 22, 2018 16.13 16.21 15.76 15.93 1,115,755 -0.01(-0.04%)
Jun 21, 2018 16.51 16.58 15.89 15.94 471,630 -0.56(-3.38%)
Jun 20, 2018 16.51 16.53 16.12 16.49 644,148 +0.06(+0.39%)
Jun 19, 2018 16.95 16.98 16.23 16.43 735,748 -0.84(-4.86%)
Jun 18, 2018 17.32 17.40 17.13 17.27 742,629 -0.20(-1.13%)
Jun 15, 2018 17.50 17.00 17.47 743,506 -0.04(-0.20%)
Jun 14, 2018 17.71 17.71 17.25 17.50 409,627 -0.11(-0.64%)
Jun 13, 2018 17.61 17.72 17.46 17.61 465,931 +0.01(+0.08%)
Jun 12, 2018 17.87 17.93 17.52 17.60 562,250 -0.24(-1.34%)
Jun 11, 2018 17.93 18.04 17.68 17.84 520,387 -0.11(-0.59%)
Jun 08, 2018 17.67 17.96 17.56 17.95 488,366 +0.27(+1.56%)
Jun 07, 2018 17.90 17.98 17.65 17.67 595,716 -0.29(-1.61%)
Jun 06, 2018 17.98 17.65 17.96 469,649 +0.23(+1.27%)
Jun 05, 2018 17.66 17.82 17.41 17.73 425,090 +0.10(+0.56%)
Jun 04, 2018 17.52 17.64 17.28 17.64 420,492 +0.22(+1.25%)
Jun 01, 2018 17.50 17.67 17.28 17.42 671,715 +0.10(+0.57%)
May 31, 2018 17.60 17.68 17.15 17.32 672,628 -0.28(-1.59%)
May 30, 2018 17.65 17.89 17.57 17.60 484,496 +0.11(+0.64%)
May 29, 2018 17.56 17.77 17.33 17.49 685,853 -0.20(-1.15%)
May 25, 2018 17.69 17.69 17.69 0 -0.18(-0.98%)
May 24, 2018 17.98 18.11 17.65 17.86 452,071 -0.11(-0.62%)
May 23, 2018 17.72 18.17 17.54 17.98 852,588 +0.64(+3.67%)
May 22, 2018 17.54 17.56 17.28 17.34 420,002 -0.12(-0.68%)
May 21, 2018 17.50 17.62 17.36 17.46 679,163 +0.10(+0.56%)
May 18, 2018 17.44 17.58 17.31 17.36 602,230 -0.11(-0.64%)
May 17, 2018 17.12 17.48 17.12 17.47 449,675 +0.34(+1.96%)
May 16, 2018 16.79 17.31 16.79 17.14 678,296 +0.38(+2.26%)
May 15, 2018 16.55 16.84 16.46 16.76 440,476 +0.07(+0.42%)
May 14, 2018 16.53 16.72 16.51 16.69 459,774 +0.18(+1.10%)
May 11, 2018 16.41 16.60 16.35 16.51 574,785 +0.17(+1.03%)
May 10, 2018 15.90 16.52 15.82 16.34 931,823 +0.55(+3.46%)
May 09, 2018 14.53 15.79 13.96 15.79 3,956,924 -1.13(-6.70%)
May 08, 2018 16.73 16.94 16.40 16.93 623,201 +0.13(+0.75%)
May 07, 2018 16.58 16.98 16.49 16.80 566,091 +0.22(+1.35%)
May 04, 2018 15.93 16.58 15.93 16.58 353,735 +0.59(+3.68%)
May 03, 2018 15.90 16.11 15.83 15.99 582,999 +0.06(+0.35%)
May 02, 2018 15.72 16.14 15.72 15.93 546,954 +0.16(+1.02%)
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.