Kronos Worldwide Inc (NY: KRO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	8.954	9.208	8.938	9.154	416,240	+0.14(+1.56%)
May 30, 2013	8.911	9.230	8.894	9.014	342,106	+0.15(+1.65%)
May 29, 2013	8.786	8.932	8.754	8.867	299,322	+0.08(+0.86%)
May 28, 2013	8.829	8.927	8.781	8.792	482,816	+0.02(+0.25%)
May 24, 2013	8.689	8.829	8.602	8.770	170,166	+0.07(+0.81%)
May 23, 2013	8.548	8.732	8.499	8.700	331,682	+0.04(+0.50%)
May 22, 2013	8.716	8.900	8.575	8.656	384,394	-0.05(-0.62%)
May 21, 2013	8.797	8.857	8.662	8.710	373,553	-0.10(-1.17%)
May 20, 2013	8.737	8.851	8.662	8.813	267,914	+0.04(+0.49%)
May 17, 2013	8.797	8.851	8.721	8.770	291,351	+0.02(+0.25%)
May 16, 2013	8.857	8.976	8.727	8.748	260,567	-0.16(-1.76%)
May 15, 2013	8.927	9.014	8.835	8.905	236,467	-0.09(-0.96%)
May 13, 2013	9.008	9.122	8.959	8.992	251,163	-0.05(-0.54%)
May 10, 2013	9.106	9.311	8.970	9.041	650,851	-0.10(-1.07%)
May 09, 2013	9.447	9.734	8.710	9.138	970,172	-0.43(-4.52%)
May 08, 2013	9.387	9.717	9.365	9.571	397,310	+0.15(+1.61%)
May 07, 2013	9.371	9.495	9.214	9.420	748,822	+0.04(+0.40%)
May 06, 2013	9.484	9.484	9.300	9.382	325,970	-0.11(-1.20%)
May 03, 2013	9.571	9.609	9.452	9.495	451,659	+0.06(+0.69%)
May 02, 2013	9.447	9.734	9.235	9.430	875,520	+0.01(+0.11%)
May 01, 2013	9.447	9.533	9.284	9.420	720,891	-0.15(-1.58%)
Apr 30, 2013	9.035	9.598	9.030	9.571	719,895	+0.54(+5.93%)
Apr 29, 2013	8.526	9.089	8.510	9.035	935,823	+0.52(+6.10%)
Apr 26, 2013	8.640	8.662	8.461	8.515	254,459	-0.15(-1.69%)
Apr 25, 2013	8.662	8.737	8.629	8.662	270,498	+0.06(+0.76%)
Apr 24, 2013	8.505	8.678	8.505	8.597	278,229	+0.13(+1.53%)
Apr 23, 2013	8.229	8.499	8.066	8.467	457,511	+0.29(+3.51%)
Apr 22, 2013	8.207	8.326	8.066	8.180	217,191	+0.02(+0.27%)
Apr 19, 2013	8.066	8.234	8.044	8.158	183,167	+0.10(+1.21%)
Apr 18, 2013	8.207	8.250	8.001	8.061	276,897	-0.06(-0.73%)
Apr 17, 2013	8.115	8.174	7.904	8.120	558,601	-0.03(-0.33%)
Apr 16, 2013	7.931	8.223	7.931	8.147	465,408	+0.28(+3.51%)
Apr 15, 2013	8.256	8.256	7.817	7.871	605,118	-0.45(-5.40%)
Apr 12, 2013	8.461	8.461	8.288	8.321	280,022	-0.15(-1.73%)
Apr 11, 2013	8.272	8.570	8.261	8.467	377,912	+0.20(+2.42%)
Apr 10, 2013	8.256	8.364	8.185	8.266	383,031	+0.01(+0.13%)
Apr 09, 2013	8.250	8.386	8.250	8.256	251,409	+0.01(+0.07%)
Apr 08, 2013	8.250	8.277	8.137	8.250	307,707	+0.06(+0.73%)
Apr 05, 2013	8.201	8.212	8.109	8.191	283,357	-0.05(-0.66%)
Apr 04, 2013	8.234	8.321	8.147	8.245	497,627	+0.03(+0.40%)
Apr 03, 2013	8.212	8.229	8.039	8.212	918,446	+0.01(+0.13%)
Apr 02, 2013	8.310	8.413	8.120	8.201	820,212	-0.11(-1.30%)
Apr 01, 2013	8.434	8.559	8.250	8.310	445,419	-0.16(-1.92%)
Mar 28, 2013	8.543	8.543	8.302	8.472	446,465	-0.08(-0.95%)
Mar 27, 2013	8.483	8.597	8.375	8.553	334,244	+0.01(+0.13%)
Mar 26, 2013	8.694	8.716	8.266	8.543	926,596	-0.10(-1.19%)
Mar 25, 2013	8.613	8.716	8.591	8.645	378,910	+0.03(+0.38%)
Mar 22, 2013	9.003	9.035	8.515	8.613	1,124,848	-0.30(-3.34%)
Mar 21, 2013	9.035	9.057	8.819	8.911	743,440	-0.14(-1.50%)
Mar 20, 2013	8.932	9.073	8.905	9.046	437,467	+0.15(+1.70%)
Mar 19, 2013	9.181	9.181	8.732	8.894	1,332,841	-0.30(-3.24%)
Mar 18, 2013	8.916	9.203	8.862	9.192	759,385	+0.17(+1.92%)
Mar 15, 2013	9.100	9.198	8.943	9.019	609,505	-0.16(-1.77%)
Mar 14, 2013	9.154	9.420	9.074	9.181	773,073	+0.08(+0.89%)
Mar 13, 2013	9.041	9.203	8.748	9.100	1,784,673	-0.30(-3.22%)
Mar 12, 2013	9.295	9.522	9.273	9.403	502,303	+0.11(+1.16%)
Mar 11, 2013	9.360	9.371	9.246	9.295	430,383	-0.07(-0.75%)
Mar 08, 2013	9.512	9.539	9.344	9.365	295,474	-0.12(-1.26%)
Mar 07, 2013	9.322	9.522	9.295	9.484	644,585	+0.16(+1.68%)
Mar 06, 2013	9.091	9.403	9.091	9.328	658,453	+0.24(+2.66%)
Mar 05, 2013	9.086	9.209	9.016	9.086	635,648	+0.06(+0.65%)
Mar 04, 2013	9.032	9.215	8.855	9.027	641,316	+0.02(+0.18%)

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.