$12.40 +0.37 (%) Kronos Worldwide Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KRO historical data

Date Open High Low Close Volume
12/8/201612.0812.5611.9112.40568,247
12/7/201612.2512.4011.8212.03593,247
12/6/201612.2512.3411.8412.17528,685
12/5/201611.8812.3611.8412.25519,376
12/2/201611.8412.0011.6511.77382,757
12/1/201612.5512.6812.1012.17395,536
11/30/201612.4212.6412.3312.48490,102
11/29/201612.2012.3512.0912.23308,893
11/28/201612.4212.5412.0212.31528,087
11/25/201612.4512.5212.3012.3685,771
11/23/201612.0512.4511.8112.44229,780
11/22/201612.2912.4612.0012.19406,355
11/21/201612.0012.3111.9112.05444,061
11/18/201611.7111.9811.6411.87353,565
11/17/201611.8011.8011.4311.69387,837
11/16/201611.5411.7611.2811.72324,855
11/15/201611.5712.0011.1311.78677,643
11/14/201610.7511.5010.6211.45688,446
11/11/201610.2110.6410.0210.57671,729
11/10/20169.6510.489.6510.211,029,468
11/9/20168.959.618.819.56632,214
11/8/20168.339.468.319.17864,595
11/7/20167.968.157.818.01334,491
11/4/20167.467.787.367.66199,410
11/3/20167.367.597.357.46195,632
11/2/20167.507.567.277.32272,094
11/1/20167.767.807.447.55174,531
10/31/20167.837.867.657.69138,413
10/28/20167.738.047.697.84213,520
10/27/20167.927.927.677.70222,177
10/26/20167.908.067.727.86192,507
10/25/20167.968.007.777.88296,398
10/24/20168.098.097.797.92215,821
10/21/20167.838.067.837.97168,341
10/20/20167.768.047.707.96225,912
10/19/20167.727.977.717.78213,505
10/18/20167.767.817.677.70132,402
10/17/20167.457.707.457.57163,253
10/14/20167.537.637.447.51214,010
10/13/20167.517.727.287.50257,777
10/12/20167.697.787.607.67153,374
10/11/20167.807.867.637.70299,720
10/10/20167.808.037.797.87403,843
10/7/20168.078.087.657.69436,305
10/6/20168.028.167.958.05269,363
10/5/20168.048.147.808.09570,860
10/4/20168.428.457.977.98335,519
10/3/20168.378.578.308.40343,064
9/30/20168.258.408.118.29314,204
9/29/20168.448.468.198.20235,430
9/28/20168.258.458.068.41285,886
9/27/20168.008.187.948.16188,839
9/26/20168.148.228.048.06222,791
9/23/20168.148.238.098.12151,576
9/22/20168.328.358.118.17167,506
9/21/20168.058.217.958.19212,398
9/20/20168.198.197.907.91168,988
9/19/20168.338.428.158.18308,859
9/16/20168.038.338.008.25405,330
9/15/20167.958.227.918.15234,588
9/14/20167.888.127.788.01325,552
9/13/20167.968.147.707.84463,823
9/12/20167.918.327.918.22385,713
9/9/20168.508.617.988.08650,012
9/8/20168.728.778.468.61342,485
9/7/20168.538.718.378.70530,838
9/6/20168.928.928.478.70618,882
9/2/20168.718.948.578.85518,516
9/1/20168.738.778.508.68561,947
8/31/20168.968.978.478.89808,270
8/30/20169.009.218.868.98532,203
8/29/20168.589.118.569.01691,762
8/26/20168.598.678.338.50512,812
8/25/20168.118.728.088.58870,952
8/24/20168.038.248.008.04322,785
8/23/20168.108.227.958.03364,554
8/22/20167.798.037.707.98276,116
8/19/20167.507.937.387.88369,869
8/18/20167.527.707.407.56664,491
8/17/20167.407.587.247.50386,893
8/16/20167.047.587.047.43501,601
8/15/20166.767.106.767.07383,433
8/12/20166.967.066.666.75343,864
8/11/20166.807.076.766.97536,287
8/10/20166.806.906.586.76306,987
8/9/20166.586.856.506.77728,165
8/8/20165.796.625.796.59808,603
8/5/20165.875.985.805.86218,822
8/4/20165.685.905.635.86286,862
8/3/20165.485.735.455.67179,889
8/2/20165.495.625.495.50156,888
8/1/20165.655.705.495.52229,664
7/29/20165.685.695.565.65230,187
7/28/20165.715.785.655.71130,877
7/27/20165.695.875.685.78146,119
7/26/20165.465.785.465.74265,690
7/25/20165.645.675.405.50401,433
7/22/20165.815.875.635.70230,320
7/21/20165.815.965.795.85234,654
7/20/20165.605.805.565.78387,782
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center