$13.31 +0.06 (%) Kronos Worldwide Inc - NYSE

Apr. 27, 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
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
4/7/201512.9612.9712.6312.70319,823
4/6/201512.7612.9912.7112.97196,301
4/2/201512.5512.7912.5512.67131,673
4/1/201512.6412.7212.3012.63385,589
3/31/201512.6012.7712.4612.65428,808
3/30/201512.6112.7812.6012.72184,323
3/27/201512.5612.7212.4612.53168,537
3/26/201512.9513.1012.5912.61196,642
3/25/201512.9113.0412.8212.87220,366
3/24/201512.6212.9412.5712.80186,884
3/23/201512.8012.8712.6112.63251,155
3/20/201512.6312.8512.5212.80415,642
3/19/201512.6612.7812.3912.54335,399
3/18/201513.0613.0612.6012.80427,931
3/17/201512.7412.9212.5512.92443,647
3/16/201512.7813.0212.5612.78643,365
3/13/201512.2712.9612.1112.84518,526
3/12/201512.0512.2411.8912.12314,798
3/11/201511.7312.2011.5911.91446,449
3/10/201511.7411.8611.4911.68322,105
3/9/201511.8912.1411.7811.96293,035
3/6/201512.0112.1711.6911.81277,313
3/5/201512.2212.2211.8612.13406,589
3/4/201512.1212.2712.0012.25450,153
3/3/201512.2412.4712.0312.11212,089
3/2/201512.3712.5512.1812.24443,065
2/27/201512.4812.6812.2212.26470,828
2/26/201512.3712.6412.2612.48255,411
2/25/201512.8812.8812.3712.46248,873
2/24/201512.6313.0212.5612.88258,879
2/23/201512.4112.5912.2312.54153,895
2/20/201512.4112.6212.2512.48169,690
2/19/201512.1112.4712.1112.44106,797
2/18/201512.1612.4912.1012.26115,567
2/17/201512.2112.3512.1312.2692,475
2/13/201512.1612.3812.1012.31121,574
2/12/201512.0612.2412.0212.06111,677
2/11/201511.7011.9011.6611.89119,496
2/10/201512.0812.0811.7311.76113,777
2/9/201512.3112.4112.0612.0698,797
2/6/201512.1712.3811.9012.27299,509
2/5/201511.8012.1011.7312.06171,855
2/4/201511.8411.9111.5611.64162,761
2/3/201511.5212.0511.4911.99222,974
2/2/201511.3411.4911.1811.41141,582
1/30/201511.0511.4111.0411.23190,960
1/29/201511.1511.2411.0611.20178,921
1/28/201511.3011.3211.1011.12193,463
1/27/201511.1811.4011.1211.31172,704
1/26/201511.3011.4611.1311.25247,555
1/23/201511.4111.4411.2011.28262,950
1/22/201511.5211.7411.3811.40382,664
1/21/201511.4011.5511.2611.41245,465
1/20/201511.4111.6511.1111.40332,238
1/16/201511.4411.7011.4311.44491,223
1/15/201511.9612.0311.4311.44816,053
1/14/201511.7811.9311.5211.84154,210
1/13/201512.0012.2111.8011.96136,986
1/12/201512.4112.4811.7511.94287,661
1/9/201512.7112.7812.4112.4287,990
1/8/201512.6912.8712.6912.72139,920
1/7/201512.8312.8912.6112.62112,298
1/6/201512.5712.8012.5212.68255,449
1/5/201512.9913.1412.5312.57166,949
1/2/201513.0813.1912.8713.07126,554
12/31/201413.1313.2413.0113.02165,591
12/30/201413.0413.1712.9813.09334,448
12/29/201413.2213.4412.8613.04460,337
12/26/201413.1913.3013.1813.22215,645
12/24/201413.3613.3613.0913.1276,867
12/23/201413.0013.4512.9213.31228,796
12/22/201412.8212.9812.7012.90111,892
12/19/201412.8912.9412.5712.77522,739
12/18/201412.7512.9012.6612.86319,286
12/17/201412.4012.6312.3712.62219,840
12/16/201412.0912.6311.8812.34385,686
12/15/201411.9712.1311.7612.07351,472
12/12/201411.9912.0511.7211.88414,551
12/11/201412.2512.4312.1012.13170,837
12/10/201412.6512.7512.1712.23317,366
12/9/201412.3012.8012.2512.73234,962
12/8/201412.7712.7812.2912.37161,025
12/5/201412.7412.8912.6712.85218,017
12/4/201412.8112.9112.6012.76172,431
12/3/201412.4312.9812.3412.82205,817
12/2/201412.4012.6112.2812.37251,167
12/1/201413.0013.0112.3512.61301,036
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center