$11.23 +0.03 (%) Kronos Worldwide Inc - NYSE

Jan. 30, 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
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
11/28/201413.4713.5713.0113.0162,222
11/26/201413.8413.8513.5213.54102,369
11/25/201413.7914.2813.7713.87264,910
11/24/201413.7113.8713.6013.80158,548
11/21/201413.9214.0013.6213.69101,209
11/20/201413.3713.6613.2513.6679,909
11/19/201413.3313.4613.1413.3997,664
11/18/201413.3013.4913.2513.31110,675
11/17/201413.2013.5113.1013.31124,521
11/14/201413.0913.3813.0613.25146,781
11/13/201413.2413.3012.9713.03102,989
11/12/201413.1213.3112.9713.20125,737
11/11/201413.1913.3713.1213.1694,836
11/10/201413.4913.8513.0613.20151,305
11/7/201413.3313.4713.2413.4199,033
11/6/201412.8813.3512.8813.32110,494
11/5/201412.9813.2912.8112.93160,002
11/4/201413.0913.2312.7712.86183,249
11/3/201413.4913.5413.0713.17121,295
10/31/201413.5713.5713.2413.44219,348
10/30/201413.2313.5513.1913.32145,695
10/29/201413.6513.7213.2813.32105,571
10/28/201413.3213.5513.2813.55122,504
10/27/201413.1113.2712.8713.19162,491
10/24/201413.2613.3013.1013.21111,128
10/23/201413.2013.4513.0313.25110,509
10/22/201413.3013.4613.0013.03139,286
10/21/201413.1513.5413.0813.24149,609
10/20/201412.8913.1412.8513.11131,862
10/17/201412.9613.1512.7912.8981,810
10/16/201412.5613.0112.4112.80201,532
10/15/201412.2712.7112.0812.66178,900
10/14/201412.2812.5612.1612.41136,138
10/13/201412.2912.5812.2012.23148,621
10/10/201412.4712.5812.2112.29149,664
10/9/201412.8012.8112.4112.46323,979
10/8/201412.8313.0012.5812.84275,205
10/7/201413.1613.1612.8112.81123,560
10/6/201413.3513.3513.0313.23149,726
10/3/201413.2013.4213.1913.29158,969
10/2/201413.3613.4913.0813.19184,971
10/1/201413.8113.8813.3113.34152,988
9/30/201414.1814.2313.7313.78223,556
9/29/201414.1214.1814.0114.18143,618
9/26/201414.1314.2814.0414.27125,676
9/25/201414.5514.5514.1214.12120,140
9/24/201414.5914.7314.3714.55126,217
9/23/201414.7014.7114.5114.56115,427
9/22/201414.8614.9814.6914.7084,307
9/19/201415.1915.2514.8514.93181,069
9/18/201415.3615.3815.1415.18106,812
9/17/201415.3415.4415.2515.31130,341
9/16/201415.2015.4415.1315.34175,221
9/15/201415.2415.3015.0315.20154,536
9/12/201415.4415.5615.1515.28260,601
9/11/201414.8715.4814.8515.47404,853
9/10/201414.8915.0514.7514.95114,159
9/9/201415.1115.1314.8514.92167,654
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center