KRONOS WORLDWIDE $16.07

up +0.08


23/5/2013 04:23 PM  |  NYSE : KRO  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

KRO historical data

Date Open High Low Close Volume
5/23/2013 15.79 16.13 15.70 16.07 1792
5/22/2013 16.10 16.44 15.84 15.99 2081
5/21/2013 16.25 16.36 16.00 16.09 2023
5/20/2013 16.14 16.35 16.00 16.28 1451
5/17/2013 16.25 16.35 16.11 16.20 1575
5/16/2013 16.36 16.58 16.12 16.16 1411
5/15/2013 16.49 16.65 16.32 16.45 1281
5/14/2013 16.57 16.75 16.33 16.58 3890
5/13/2013 16.64 16.85 16.55 16.61 1348
5/10/2013 16.82 17.20 16.57 16.70 3522
5/9/2013 17.45 17.98 16.09 16.88 5253
5/8/2013 17.34 17.95 17.30 17.68 2148
5/7/2013 17.31 17.54 17.02 17.40 4054
5/6/2013 17.52 17.52 17.18 17.33 1765
5/3/2013 17.68 17.98 17.46 17.54 2446
5/2/2013 17.45 17.98 17.06 17.42 4740
5/1/2013 17.45 17.61 17.15 17.40 3902
4/30/2013 16.69 17.73 16.68 17.68 3898
4/29/2013 15.75 16.79 15.72 16.69 5067
4/26/2013 15.96 16.03 15.63 15.73 1370
4/25/2013 16.00 16.14 15.94 16.00 1464
4/24/2013 15.71 16.03 15.71 15.88 1507
4/23/2013 15.20 15.70 14.90 15.64 2477
4/22/2013 15.16 15.38 14.90 15.11 1176
4/19/2013 14.90 15.21 14.86 15.07 985
4/18/2013 15.16 15.24 14.78 14.89 1499
4/17/2013 14.99 15.10 14.60 15.00 3024
4/16/2013 14.65 15.19 14.65 15.05 2520
4/15/2013 15.25 15.25 14.44 14.54 3275
4/12/2013 15.63 15.63 15.31 15.37 1516
4/11/2013 15.28 15.83 15.26 15.64 2045
4/10/2013 15.25 15.45 15.12 15.27 2072
4/9/2013 15.24 15.49 15.24 15.25 1361
4/8/2013 15.24 15.29 15.03 15.24 1666
4/5/2013 15.15 15.17 14.98 15.13 1534
4/4/2013 15.21 15.37 15.05 15.23 2694
4/3/2013 15.17 15.20 14.85 15.17 4973
4/2/2013 15.35 15.54 15.00 15.15 4441
4/1/2013 15.58 15.81 15.24 15.35 2412
3/28/2013 15.78 15.78 15.34 15.65 2415
3/27/2013 15.67 15.88 15.47 15.80 1804
3/26/2013 16.06 16.10 15.27 15.78 5017
3/25/2013 15.91 16.10 15.87 15.97 2052
3/22/2013 16.63 16.69 15.73 15.91 5319
3/21/2013 16.69 16.73 16.29 16.46 4025
3/20/2013 16.50 16.76 16.45 16.71 2369
3/19/2013 16.96 16.96 16.13 16.43 7216
3/18/2013 16.47 17.00 16.37 16.98 4111
3/15/2013 16.81 16.99 16.52 16.66 3300
3/14/2013 16.91 17.40 16.76 16.96 4186
3/13/2013 16.70 17.00 16.16 16.81 9661
3/12/2013 17.17 17.59 17.13 17.37 2720
3/11/2013 17.29 17.31 17.08 17.17 2330
3/8/2013 17.57 17.62 17.26 17.30 1600
3/7/2013 17.22 17.59 17.17 17.52 3490
3/6/2013 16.94 17.52 16.94 17.38 3532
3/5/2013 16.93 17.16 16.80 16.93 3412
3/4/2013 16.83 17.17 16.50 16.82 3442
3/1/2013 17.01 17.22 16.67 16.79 3278
2/28/2013 17.69 17.69 17.03 17.11 3279
2/27/2013 17.47 17.86 17.44 17.72 5046
2/26/2013 17.38 17.61 17.25 17.45 5039
2/25/2013 17.37 17.56 17.19 17.27 7511
2/22/2013 17.13 17.28 16.93 17.25 3215
2/21/2013 16.80 17.25 16.55 17.02 4577
2/20/2013 17.67 17.79 16.81 16.85 5628
2/19/2013 18.07 18.20 17.30 17.58 7110
2/15/2013 19.25 19.26 17.93 17.99 7131
2/14/2013 19.41 19.48 19.25 19.39 2638
2/13/2013 19.61 19.85 19.31 19.47 1942
2/12/2013 19.30 20.02 19.25 19.63 5674
2/11/2013 19.84 20.02 19.61 19.98 2961
2/8/2013 19.90 20.20 19.74 19.89 2927
2/7/2013 19.56 19.98 19.26 19.89 3272
2/6/2013 19.45 19.74 19.39 19.55 4883
2/5/2013 19.30 19.75 19.30 19.45 4426
2/4/2013 19.45 19.45 19.15 19.21 3789
2/1/2013 19.47 19.56 19.14 19.28 3052
1/31/2013 18.84 19.51 18.76 19.39 4187
1/30/2013 19.19 19.37 18.79 18.88 3119
1/29/2013 19.26 19.45 19.07 19.23 4776
1/28/2013 18.75 19.35 18.50 19.28 6834
1/25/2013 19.98 20.05 18.64 18.84 4121
1/24/2013 19.47 19.70 19.34 19.49 2523
1/23/2013 19.31 19.70 19.01 19.49 5412
1/22/2013 19.61 20.15 19.28 19.30 6125
1/18/2013 19.03 19.50 18.93 19.49 6968
1/17/2013 19.08 19.20 18.88 19.00 3427
1/16/2013 19.26 19.28 18.59 19.00 2934
1/15/2013 19.14 19.35 18.91 19.27 3257
1/14/2013 19.52 19.56 18.89 19.13 4691
1/11/2013 19.60 19.73 19.23 19.47 6929
1/10/2013 19.93 20.13 19.41 19.66 3827
1/9/2013 20.00 20.13 19.73 19.77 6108
1/8/2013 20.15 20.23 19.91 19.91 2954
1/7/2013 20.25 20.28 20.05 20.09 4877
1/4/2013 20.05 20.40 19.66 20.23 12615
1/3/2013 19.99 20.52 19.31 20.09 18204
1/2/2013 19.98 20.25 19.78 20.06 11821
12/31/2012 19.67 19.91 19.15 19.50 9021
Marketplace
Trading Center