Kronos Worldwide Inc $15.81

down -0.01


29/8/2014 04:06 PM  |  NYSE : KRO  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KRO historical data

Date Open High Low Close Volume
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
4/30/201415.7315.8015.5515.65172,579
4/29/201415.7515.9015.6215.79165,720
4/28/201415.6215.9615.5415.63169,599
4/25/201415.9315.9815.5215.62113,955
4/24/201416.0016.0015.7215.97218,170
4/23/201415.9816.0615.8615.97274,659
4/22/201416.1516.3815.9416.04396,575
4/21/201416.0616.3115.7116.21278,422
4/17/201415.9716.1915.7216.06212,781
4/16/201416.4116.5115.9616.25247,479
4/15/201416.2416.4916.0816.39174,703
4/14/201416.3516.5716.0416.25176,613
4/11/201416.5016.7116.2716.30118,513
4/10/201416.9117.0716.5516.57126,506
4/9/201416.7917.0016.5516.96261,172
Trading Center