$14.56 -0.14 (%) Kronos Worldwide Inc - NYSE

Sep. 23, 2014 | 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
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
9/8/201415.1915.2815.0215.12158,756
9/5/201415.4115.4315.1715.21174,492
9/4/201415.6515.7015.4015.46111,582
9/3/201415.8815.9215.5115.66244,515
9/2/201415.7215.8515.5215.79156,657
8/29/201415.8815.9315.6515.81170,585
8/28/201415.8215.9715.6315.82178,880
8/27/201415.9515.9915.7515.93163,940
8/26/201415.7815.9815.6315.89229,052
8/25/201415.8115.9915.7615.85120,746
8/22/201415.6115.8215.5715.75143,688
8/21/201415.8115.8615.5815.61181,484
8/20/201415.7815.8915.6615.82122,091
8/19/201415.9516.0715.7615.77169,083
8/18/201415.8216.0415.7716.00188,596
8/15/201415.7515.8415.6215.74170,420
8/14/201415.7515.8215.6315.64133,299
8/13/201415.7815.8515.6615.73122,240
8/12/201415.6115.8615.5015.79193,136
8/11/201415.3015.7315.2515.63198,674
8/8/201415.8015.8015.1815.21233,352
8/7/201415.7416.0715.5215.69234,389
8/6/201415.2915.4515.1915.32132,211
8/5/201415.3115.4515.1515.33144,527
8/4/201414.9715.3314.9115.31194,602
8/1/201414.9014.9414.6114.89204,836
7/31/201415.2015.3514.8514.91197,212
7/30/201415.3315.4915.2015.26150,703
7/29/201415.4315.5515.2215.24110,302
7/28/201415.4215.7515.3215.42330,535
7/25/201415.4515.6415.3715.46112,437
7/24/201415.5715.7715.4415.53151,227
7/23/201415.5815.7815.4715.53121,432
7/22/201415.3215.6115.3015.58202,239
7/21/201415.4015.4515.1815.29106,627
7/18/201415.2015.4115.1815.41133,648
7/17/201415.3415.4214.9915.21246,517
7/16/201415.5115.6015.3615.45112,772
7/15/201415.5315.6315.3715.45224,030
7/14/201415.3015.5315.3015.51151,417
7/11/201415.1315.2715.0415.25141,462
7/10/201415.3815.3915.1315.17168,509
7/9/201415.5615.7115.4515.56128,500
7/8/201415.6715.7515.5315.61214,966
7/7/201415.7415.8815.6115.71205,741
7/3/201415.5715.8015.5715.79106,770
7/2/201415.5815.7615.5215.55173,754
7/1/201415.6815.8515.5815.60284,617
6/30/201415.6415.7715.5015.67213,683
6/27/201415.7915.8715.4915.611,872,491
6/26/201415.6815.8315.4215.80317,210
6/25/201415.4115.7215.3015.71233,765
6/24/201415.3515.5815.3015.43210,736
6/23/201415.4515.5915.3815.45192,939
6/20/201415.4915.5815.3115.41251,387
6/19/201415.2515.5715.2015.47269,433
6/18/201415.0215.2814.9115.24176,355
6/17/201415.1615.2914.9214.97241,321
6/16/201415.1115.4115.0115.16280,634
6/13/201414.8215.1814.7715.13410,014
6/12/201414.7614.9214.6414.83383,849
6/11/201414.6414.8514.5514.74278,359
6/10/201414.6814.7314.4814.66213,101
6/9/201414.3614.7414.3114.71187,013
6/6/201414.2814.4114.2514.37234,744
6/5/201414.4914.5113.8614.29387,405
6/4/201414.5514.6414.4514.51396,547
6/3/201415.1115.1414.5014.54361,716
6/2/201415.1615.4215.1415.19301,530
5/30/201415.1715.1714.9915.09156,244
5/29/201415.1115.2914.9915.18242,405
5/28/201415.1115.2314.9215.11193,247
5/27/201415.1015.2315.0515.17187,059
5/23/201414.9015.1514.8315.04161,719
5/22/201414.7514.9814.7414.91162,143
5/21/201414.6614.8314.6414.72162,670
5/20/201414.6614.7614.6014.67174,451
5/19/201414.4114.7714.4114.68160,246
5/16/201414.4314.6314.3414.51238,978
5/15/201414.4114.4614.2514.40317,452
5/14/201414.5414.6014.3514.411,073,920
5/13/201414.5314.8414.4714.52613,134
5/12/201414.8814.9214.4814.49625,149
5/9/201414.8814.8814.4914.74441,734
5/8/201415.4915.4914.6614.89437,565
5/7/201415.7015.7815.3815.46195,530
5/6/201415.5015.6415.2915.62146,966
5/5/201415.6715.7515.5215.54188,049
5/2/201415.5715.8115.5715.74436,356
5/1/201415.6115.7415.5115.57147,951
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center