Kronos Worldwide Inc (NY: KRO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	7.694	7.718	7.658	7.670	7,404	-0.01(-0.09%)
Nov 29, 2005	7.677	7.680	7.677	7.677	5,347	-0.02(-0.22%)
Nov 28, 2005	7.760	7.760	7.675	7.694	25,503	-0.00(-0.06%)
Nov 25, 2005	7.616	7.701	7.616	7.699	6,581	+0.08(+1.05%)
Nov 23, 2005	7.680	7.682	7.609	7.619	34,964	-0.06(-0.82%)
Nov 22, 2005	7.718	7.753	7.670	7.682	15,631	-0.06(-0.82%)
Nov 21, 2005	7.743	7.767	7.697	7.745	11,929	-0.01(-0.13%)
Nov 18, 2005	7.573	7.755	7.529	7.755	20,978	+0.22(+2.90%)
Nov 17, 2005	7.244	7.536	7.244	7.536	37,432	+0.27(+3.68%)
Nov 16, 2005	7.317	7.388	7.269	7.269	32,907	-0.06(-0.83%)
Nov 15, 2005	7.689	7.750	7.330	7.330	44,425	-0.41(-5.34%)
Nov 14, 2005	7.952	7.971	7.706	7.743	46,893	-0.26(-3.22%)
Nov 11, 2005	8.037	8.061	7.987	8.000	19,333	-0.07(-0.87%)
Nov 10, 2005	7.998	8.107	7.974	8.071	25,503	+0.07(+0.85%)
Nov 09, 2005	7.998	8.003	7.966	8.003	13,574	-0.02(-0.24%)
Nov 08, 2005	8.022	8.047	7.993	8.022	4,936	-0.01(-0.15%)
Nov 07, 2005	7.937	8.035	7.859	8.035	66,227	+0.07(+0.92%)
Nov 04, 2005	8.059	8.071	7.962	7.962	14,397	-0.12(-1.53%)
Nov 03, 2005	7.913	8.137	7.913	8.086	35,376	+0.20(+2.59%)
Nov 02, 2005	7.599	7.881	7.599	7.881	29,205	+0.27(+3.58%)
Nov 01, 2005	7.604	7.612	7.573	7.609	33,319	-0.00(-0.03%)
Oct 31, 2005	7.573	7.658	7.565	7.612	43,603	+0.06(+0.74%)
Oct 28, 2005	7.524	7.592	7.500	7.556	21,801	+0.05(+0.68%)
Oct 27, 2005	7.755	7.755	7.505	7.505	34,964	-0.26(-3.38%)
Oct 26, 2005	7.704	7.828	7.704	7.767	44,014	+0.05(+0.63%)
Oct 25, 2005	7.731	7.731	7.682	7.718	14,397	-0.05(-0.59%)
Oct 24, 2005	7.791	7.804	7.706	7.765	29,617	-0.07(-0.90%)
Oct 21, 2005	7.731	7.845	7.731	7.835	25,915	+0.08(+1.07%)
Oct 20, 2005	7.718	7.755	7.694	7.753	20,978	+0.03(+0.44%)
Oct 19, 2005	7.609	7.723	7.609	7.718	20,567	+0.12(+1.57%)
Oct 18, 2005	7.548	7.602	7.536	7.599	21,801	+0.02(+0.26%)
Oct 17, 2005	7.524	7.582	7.512	7.580	11,106	+0.03(+0.42%)
Oct 14, 2005	7.585	7.585	7.502	7.548	6,581	-0.06(-0.83%)
Oct 13, 2005	7.677	7.677	7.591	7.612	12,751	-0.09(-1.17%)
Oct 12, 2005	7.595	7.718	7.595	7.701	32,085	+0.11(+1.44%)
Oct 11, 2005	7.597	7.658	7.585	7.592	39,078	-0.03(-0.45%)
Oct 10, 2005	7.597	7.658	7.582	7.626	26,737	+0.03(+0.38%)
Oct 07, 2005	7.342	7.624	7.342	7.597	47,716	+0.23(+3.10%)
Oct 06, 2005	7.354	7.483	7.293	7.368	42,369	-0.02(-0.23%)
Oct 05, 2005	7.633	7.633	7.385	7.385	12,340	-0.27(-3.56%)
Oct 04, 2005	7.755	7.838	7.658	7.658	35,376	-0.08(-0.97%)
Oct 03, 2005	7.716	7.794	7.716	7.733	64,581	+0.02(+0.22%)
Sep 30, 2005	7.784	7.804	7.684	7.716	59,645	-0.07(-0.87%)
Sep 29, 2005	7.779	7.823	7.765	7.784	20,156	+0.00(+0.06%)
Sep 28, 2005	7.755	7.784	7.738	7.779	81,858	+0.02(+0.31%)
Sep 27, 2005	7.658	7.804	7.621	7.755	99,546	+0.02(+0.22%)
Sep 26, 2005	7.232	8.083	7.232	7.738	165,362	+0.90(+13.23%)
Sep 23, 2005	6.834	6.907	6.817	6.834	15,631	-0.07(-1.02%)
Sep 22, 2005	6.831	6.928	6.829	6.904	18,099	+0.05(+0.71%)
Sep 21, 2005	6.807	6.872	6.770	6.855	32,085	+0.07(+1.04%)
Sep 20, 2005	6.770	6.926	6.770	6.785	32,085	+0.01(+0.22%)
Sep 19, 2005	6.758	6.812	6.758	6.770	42,780	-0.02(-0.32%)
Sep 16, 2005	6.807	6.817	6.697	6.792	183,462	+0.03(+0.47%)
Sep 15, 2005	6.880	6.892	6.749	6.761	32,496	-0.09(-1.38%)
Sep 14, 2005	7.111	7.159	6.819	6.855	62,936	-0.49(-6.68%)
Sep 13, 2005	7.373	7.461	7.320	7.347	27,149	-0.03(-0.36%)
Sep 12, 2005	7.257	7.475	7.257	7.373	49,773	+0.09(+1.23%)
Sep 09, 2005	7.590	7.590	7.232	7.283	48,950	-0.31(-4.04%)
Sep 08, 2005	7.439	7.650	7.439	7.590	40,312	+0.15(+2.03%)
Sep 07, 2005	7.133	7.590	7.133	7.439	81,858	+0.21(+2.89%)
Sep 06, 2005	7.202	7.232	7.135	7.230	48,539	+0.02(+0.30%)
Sep 02, 2005	7.439	7.439	7.196	7.208	15,631	-0.20(-2.72%)

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.