Kronos Worldwide Inc (NY: KRO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.966	7.990	7.793	7.793	19,869	-0.22(-2.74%)
May 27, 2005	7.990	8.015	7.953	8.012	60,013	+0.05(+0.68%)
May 26, 2005	8.015	8.015	7.953	7.958	20,274	-0.02(-0.28%)
May 25, 2005	8.212	8.212	7.978	7.980	21,491	-0.21(-2.53%)
May 24, 2005	8.064	8.286	8.037	8.188	71,367	+0.19(+2.37%)
May 23, 2005	7.768	8.015	7.768	7.998	52,714	+0.23(+2.95%)
May 20, 2005	7.620	7.768	7.583	7.768	14,192	+0.18(+2.44%)
May 19, 2005	7.721	7.768	7.472	7.583	51,092	-0.10(-1.28%)
May 18, 2005	7.287	7.719	7.285	7.682	36,900	+0.37(+5.02%)
May 17, 2005	7.618	7.630	7.255	7.315	52,714	-0.28(-3.67%)
May 16, 2005	7.675	7.781	7.593	7.593	28,384	-0.08(-1.06%)
May 13, 2005	7.894	7.894	7.675	7.675	24,329	-0.22(-2.75%)
May 12, 2005	8.185	8.239	7.892	7.892	13,786	-0.29(-3.53%)
May 11, 2005	8.237	8.276	8.081	8.180	30,412	+0.00(+0.06%)
May 10, 2005	8.555	8.592	8.175	8.175	24,329	-0.36(-4.16%)
May 09, 2005	8.511	8.582	8.459	8.530	22,707	+0.02(+0.26%)
May 06, 2005	8.572	8.742	8.506	8.508	38,927	+0.02(+0.26%)
May 05, 2005	8.710	8.710	8.481	8.486	51,903	+0.01(+0.09%)
May 04, 2005	8.257	8.479	8.190	8.479	27,979	+0.16(+1.93%)
May 03, 2005	8.311	8.427	8.311	8.318	53,525	-0.02(-0.30%)
May 02, 2005	8.397	8.397	8.089	8.343	46,226	-0.00(-0.06%)
Apr 29, 2005	8.397	8.434	8.301	8.348	39,333	-0.05(-0.65%)
Apr 28, 2005	8.668	8.668	8.402	8.402	15,408	-0.34(-3.87%)
Apr 27, 2005	8.742	8.839	8.728	8.740	19,869	-0.01(-0.17%)
Apr 26, 2005	8.668	8.915	8.661	8.755	38,116	+0.12(+1.43%)
Apr 25, 2005	8.528	8.668	8.528	8.631	28,790	+0.10(+1.21%)
Apr 22, 2005	8.940	8.982	8.508	8.528	181,661	-0.47(-5.23%)
Apr 21, 2005	9.231	9.495	8.937	8.999	166,253	-0.18(-1.99%)
Apr 20, 2005	9.213	9.300	9.001	9.181	83,937	-0.03(-0.35%)
Apr 19, 2005	9.236	9.418	9.125	9.213	113,944	+0.04(+0.43%)
Apr 18, 2005	8.957	9.174	8.772	9.174	54,336	+0.23(+2.59%)
Apr 15, 2005	9.206	9.285	8.942	8.942	38,116	-0.50(-5.25%)
Apr 14, 2005	9.978	9.978	9.438	9.438	30,817	-0.51(-5.15%)
Apr 13, 2005	10.26	10.30	9.941	9.951	23,924	-0.34(-3.31%)
Apr 12, 2005	10.36	10.38	10.27	10.29	23,113	-0.09(-0.90%)
Apr 11, 2005	10.46	10.48	10.38	10.38	20,680	-0.11(-1.03%)
Apr 08, 2005	10.60	10.64	10.49	10.49	32,034	-0.13(-1.18%)
Apr 07, 2005	10.49	10.65	10.49	10.62	10,137	+0.07(+0.68%)
Apr 06, 2005	10.66	10.66	10.54	10.55	12,570	-0.06(-0.56%)
Apr 05, 2005	10.49	10.65	10.49	10.61	38,522	+0.14(+1.32%)
Apr 04, 2005	10.38	10.47	10.36	10.47	21,085	+0.08(+0.78%)
Apr 01, 2005	10.25	10.41	10.25	10.39	36,089	-0.10(-0.92%)
Mar 31, 2005	10.38	10.53	10.27	10.48	40,549	+0.08(+0.81%)
Mar 30, 2005	10.60	10.68	10.31	10.40	38,927	-0.05(-0.45%)
Mar 29, 2005	10.85	11.22	10.45	10.45	183,283	-0.45(-4.16%)
Mar 28, 2005	10.54	10.91	10.49	10.90	79,882	+0.23(+2.20%)
Mar 24, 2005	10.76	10.88	10.65	10.67	93,263	-0.07(-0.64%)
Mar 23, 2005	11.10	11.10	10.73	10.73	62,040	-0.37(-3.29%)
Mar 22, 2005	11.04	11.26	11.04	11.10	40,955	+0.01(+0.13%)
Mar 21, 2005	11.02	11.18	11.02	11.09	23,113	+0.06(+0.56%)
Mar 18, 2005	11.02	11.10	11.02	11.02	74,205	+0.02(+0.22%)
Mar 17, 2005	11.10	11.14	11.00	11.00	20,274	-0.10(-0.89%)
Mar 16, 2005	11.32	11.37	11.10	11.10	48,253	-0.22(-1.96%)
Mar 15, 2005	11.38	11.44	11.32	11.32	30,006	-0.03(-0.30%)
Mar 14, 2005	11.48	11.51	11.35	11.35	23,924	-0.17(-1.43%)
Mar 11, 2005	11.53	11.59	11.43	11.52	38,927	+0.03(+0.24%)
Mar 10, 2005	11.41	11.54	11.41	11.49	30,006	+0.12(+1.08%)
Mar 09, 2005	11.60	11.65	11.37	11.37	40,549	-0.23(-1.98%)
Mar 08, 2005	11.48	11.66	11.48	11.60	44,199	+0.10(+0.84%)
Mar 07, 2005	11.29	11.50	11.29	11.50	44,199	+0.27(+2.42%)
Mar 04, 2005	11.34	11.34	11.01	11.23	59,607	-0.11(-1.00%)
Mar 03, 2005	11.65	11.65	11.34	11.34	29,601	-0.31(-2.67%)
Mar 02, 2005	12.08	12.08	11.64	11.65	38,927	-0.32(-2.66%)

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.