$7.31 +0.03 (%) Kronos Worldwide Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KRO historical data

Date Open High Low Close Volume
8/27/20157.097.387.067.28401,917
8/26/20157.107.146.917.00312,904
8/25/20157.427.466.926.92474,421
8/24/20157.207.577.207.17406,347
8/21/20157.487.717.357.43424,031
8/20/20157.847.937.627.62265,082
8/19/20157.707.857.667.82310,304
8/18/20157.767.847.717.73407,194
8/17/20157.747.897.707.76247,191
8/14/20157.797.907.687.76392,677
8/13/20157.907.947.377.72700,315
8/12/20157.808.167.767.95457,168
8/11/20158.178.377.697.83912,462
8/10/20159.809.807.938.001,530,432
8/7/20159.909.979.789.82202,040
8/6/20159.7210.059.529.97333,980
8/5/20159.789.949.659.65165,770
8/4/20159.609.939.609.68171,058
8/3/20159.829.829.519.58265,092
7/31/20159.939.959.809.84243,071
7/30/20159.829.969.669.87273,867
7/29/20159.8010.079.789.83144,758
7/28/20159.659.879.359.80278,771
7/27/20159.409.699.349.62183,008
7/24/20159.869.889.459.48430,421
7/23/20159.9410.059.809.88142,656
7/22/20159.9010.009.819.91140,654
7/21/20159.8810.369.889.96276,989
7/20/201510.3510.359.819.88325,887
7/17/201510.6710.7710.2910.33258,956
7/16/201510.7310.7810.5410.69386,840
7/15/201510.8811.0210.6710.70325,336
7/14/201510.7510.9710.7510.90317,080
7/13/201510.5810.8110.5810.77262,901
7/10/201510.4310.5310.3610.48205,865
7/9/201510.6210.6510.3310.33143,775
7/8/201510.6010.7710.4010.48273,778
7/7/201510.6610.7310.4210.70126,057
7/6/201510.7110.8010.5110.70146,149
7/2/201510.8511.0610.7610.85138,469
7/1/201510.9811.1910.7610.80202,245
6/30/201511.1111.1310.9110.96247,635
6/29/201511.1911.3310.9710.99245,130
6/26/201511.8911.8911.1711.28575,740
6/25/201512.0912.2311.8511.89138,935
6/24/201512.2112.3312.0312.08153,025
6/23/201512.2012.4512.1812.21185,744
6/22/201512.1512.2812.0612.24153,206
6/19/201512.1612.2512.0612.10214,450
6/18/201512.1412.4312.1312.18241,856
6/17/201512.1612.4011.9912.08177,091
6/16/201511.9712.3211.9312.11535,822
6/15/201511.8012.1011.8012.05392,319
6/12/201511.7912.1211.7311.93266,416
6/11/201511.6411.8511.5411.83289,836
6/10/201511.7011.9111.5711.65337,347
6/9/201511.7111.7811.4711.58333,788
6/8/201511.9211.9811.6111.63284,040
6/5/201511.8411.9811.7611.92249,612
6/4/201512.1912.1911.7811.84321,906
6/3/201512.5212.5212.1212.31260,789
6/2/201512.1912.7112.1212.50378,105
6/1/201512.2912.2911.8212.10453,337
5/29/201512.3612.4312.1312.20178,093
5/28/201512.2012.4312.2012.41150,955
5/27/201512.3012.3712.1912.28170,552
5/26/201512.3912.4912.1612.30209,245
5/22/201512.6412.7412.4612.49352,653
5/21/201512.6112.9412.6112.71182,409
5/20/201512.6912.7712.5012.56292,976
5/19/201512.6312.7312.5512.68256,527
5/18/201512.5112.7112.4612.67290,296
5/15/201512.4112.5312.2812.51270,537
5/14/201512.1012.4512.1012.41252,579
5/13/201512.3512.3512.0112.10232,104
5/12/201512.2212.2712.1112.14163,500
5/11/201512.3112.6012.2112.24381,778
5/8/201512.0112.2211.9112.12300,361
5/7/201513.1313.1911.8411.90672,338
5/6/201513.3013.3013.0313.11151,405
5/5/201513.2113.3913.0613.13219,485
5/4/201513.3013.3812.9913.10285,724
5/1/201513.4913.6113.2413.31155,214
4/30/201513.4913.6213.3913.45151,760
4/29/201513.5213.5913.3513.47166,734
4/28/201513.3013.5613.2613.55128,944
4/27/201513.2213.4713.2213.31150,505
4/24/201513.3413.3813.1813.25122,224
4/23/201513.1613.4213.1613.25214,610
4/22/201513.4813.5113.0413.13343,185
4/21/201513.6213.6813.4213.48214,987
4/20/201513.5813.8013.5413.63186,123
4/17/201513.5113.6213.4113.58235,640
4/16/201513.6113.7113.4913.58120,152
4/15/201513.5213.8513.4313.58295,160
4/14/201513.0713.4413.0713.41222,603
4/13/201513.0413.1412.9013.04248,411
4/10/201513.0213.1712.9613.06315,402
4/9/201512.7813.1112.7712.93274,153
4/8/201512.7412.8512.6512.75186,000
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!