Skip to main content

Kronos Worldwide Inc (NY: KRO )

13.67 -0.62 (-4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.96 16.05 14.94 15.84 2,375,867 +0.97(+6.50%)
Jun 29, 2011 15.09 15.09 14.80 14.88 1,340,916 -0.11(-0.71%)
Jun 28, 2011 14.64 15.11 14.64 14.98 1,805,111 +0.38(+2.59%)
Jun 27, 2011 14.15 14.69 13.90 14.61 1,384,733 +0.46(+3.24%)
Jun 24, 2011 14.26 14.66 14.12 14.15 4,895,584 -0.07(-0.50%)
Jun 23, 2011 13.59 14.44 13.34 14.22 1,484,261 +0.41(+2.96%)
Jun 22, 2011 13.39 14.13 13.38 13.81 1,267,194 +0.33(+2.47%)
Jun 21, 2011 12.75 13.66 12.75 13.48 1,776,020 +0.86(+6.83%)
Jun 20, 2011 12.61 12.64 12.54 12.62 1,418,322 +0.14(+1.13%)
Jun 17, 2011 13.12 13.12 12.41 12.47 1,612,092 -0.62(-4.73%)
Jun 16, 2011 13.55 13.59 12.78 13.09 1,326,680 -0.51(-3.74%)
Jun 15, 2011 13.68 14.16 13.58 13.60 980,441 -0.15(-1.10%)
Jun 14, 2011 13.68 13.83 13.49 13.75 1,018,236 +0.17(+1.22%)
Jun 13, 2011 14.07 14.11 13.40 13.59 850,466 -0.50(-3.57%)
Jun 10, 2011 14.11 14.25 13.76 14.09 867,840 -0.12(-0.82%)
Jun 09, 2011 13.99 14.34 13.74 14.21 1,066,163 +0.53(+3.87%)
Jun 08, 2011 13.88 14.01 13.58 13.68 1,012,908 -0.26(-1.88%)
Jun 07, 2011 14.33 14.39 13.60 13.94 1,466,998 -0.42(-2.90%)
Jun 06, 2011 14.45 14.65 14.16 14.36 1,091,523 -0.15(-1.04%)
Jun 03, 2011 14.48 14.69 14.24 14.51 719,260 +0.49(+3.50%)
May 24, 2011 14.04 14.30 13.93 14.02 607,534 +0.07(+0.47%)
May 23, 2011 14.36 14.36 13.90 13.95 741,299 -0.68(-4.64%)
May 20, 2011 14.55 14.72 14.32 14.63 3,577,056 +0.00(+0.00%)
May 19, 2011 14.31 14.67 14.16 14.63 967,254 +0.42(+2.94%)
May 18, 2011 13.69 14.31 13.67 14.21 2,008,156 +0.56(+4.07%)
May 17, 2011 13.42 13.91 13.42 13.65 1,837,258 +0.19(+1.41%)
May 16, 2011 13.48 13.70 13.41 13.46 1,226,065 -0.08(-0.61%)
May 13, 2011 13.65 13.96 13.25 13.55 2,862,084 -0.18(-1.28%)
May 12, 2011 14.85 14.85 13.62 13.72 4,113,602 -1.17(-7.83%)
May 11, 2011 15.33 15.64 14.12 14.89 2,760,480 -0.41(-2.67%)
May 10, 2011 15.05 15.31 15.00 15.30 761,391 +0.33(+2.18%)
May 09, 2011 14.92 15.07 14.80 14.97 405,358 +0.11(+0.76%)
May 06, 2011 15.01 15.09 14.70 14.86 977,591 +0.05(+0.30%)
May 05, 2011 14.36 15.12 14.17 14.81 1,353,960 +0.31(+2.16%)
May 04, 2011 16.54 16.54 12.94 14.50 5,739,882 -1.04(-6.72%)
May 03, 2011 15.77 15.82 15.46 15.54 962,508 -0.23(-1.43%)
May 02, 2011 15.70 15.77 15.70 15.77 856,805 +0.35(+2.24%)
Apr 29, 2011 15.53 15.66 15.42 15.42 715,818 -0.05(-0.34%)
Apr 28, 2011 15.46 15.56 15.41 15.48 383,976 +0.05(+0.32%)
Apr 27, 2011 15.59 15.66 15.04 15.43 1,036,508 +0.20(+1.30%)
Apr 26, 2011 15.13 15.28 15.10 15.23 792,807 +0.16(+1.08%)
Apr 25, 2011 15.03 15.10 14.89 15.06 746,200 +0.15(+1.02%)
Apr 21, 2011 14.53 14.99 14.53 14.91 517,419 +0.53(+3.68%)
Apr 20, 2011 14.31 14.43 14.19 14.38 428,304 +0.23(+1.65%)
Apr 19, 2011 14.16 14.25 13.81 14.15 656,239 -0.01(-0.09%)
Apr 18, 2011 14.31 14.42 14.00 14.16 351,367 -0.36(-2.48%)
Apr 15, 2011 14.40 14.55 14.32 14.52 259,422 +0.12(+0.82%)
Apr 14, 2011 14.48 14.54 14.28 14.41 540,984 -0.12(-0.85%)
Apr 13, 2011 14.66 14.71 14.46 14.53 308,907 -0.07(-0.48%)
Apr 12, 2011 14.70 14.76 14.49 14.60 430,803 -0.15(-1.00%)
Apr 11, 2011 14.99 14.99 14.59 14.75 516,885 -0.23(-1.54%)
Apr 08, 2011 14.66 15.20 14.65 14.98 673,270 +0.41(+2.80%)
Apr 07, 2011 14.71 14.79 14.53 14.57 629,736 -0.13(-0.90%)
Apr 06, 2011 14.76 14.78 14.66 14.70 660,458 -0.06(-0.37%)
Apr 05, 2011 14.78 14.82 14.68 14.76 939,326 -0.01(-0.07%)
Apr 04, 2011 14.82 14.88 14.69 14.77 782,673 +0.06(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.