KIOR $4.92

down -0.01


22/5/2013 01:22 PM  |  NASDAQ : KIOR  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

KIOR historical data

Date Open High Low Close Volume
5/21/2013 4.74 4.97 4.71 4.93 2351
5/20/2013 4.62 4.86 4.51 4.76 1131
5/17/2013 4.55 4.89 4.51 4.64 1329
5/16/2013 4.51 4.80 4.51 4.53 1796
5/15/2013 4.47 4.64 4.45 4.52 1750
5/14/2013 4.59 4.73 4.47 4.49 1977
5/13/2013 4.37 4.64 4.31 4.60 2680
5/10/2013 4.31 4.56 4.27 4.37 2250
5/9/2013 4.90 4.90 4.42 4.43 4099
5/8/2013 4.81 4.95 4.70 4.94 1067
5/7/2013 4.95 5.00 4.70 4.76 2179
5/6/2013 4.96 5.00 4.85 4.97 2109
5/3/2013 4.95 5.00 4.85 5.00 918
5/2/2013 4.82 4.90 4.70 4.85 920
5/1/2013 4.89 4.91 4.75 4.82 1782
4/30/2013 4.77 5.04 4.77 4.87 4195
4/29/2013 4.59 4.89 4.49 4.87 1446
4/26/2013 4.49 4.69 4.29 4.64 1069
4/25/2013 4.36 4.70 4.32 4.55 1265
4/24/2013 4.43 4.45 4.18 4.38 1690
4/23/2013 4.53 4.56 4.29 4.47 1704
4/22/2013 4.23 4.61 4.21 4.55 1966
4/19/2013 4.12 4.30 4.07 4.24 1100
4/18/2013 4.01 4.18 4.00 4.17 1733
4/17/2013 4.12 4.18 3.97 4.01 1788
4/16/2013 4.00 4.22 4.00 4.19 1813
4/15/2013 4.19 4.23 3.93 3.96 2487
4/12/2013 4.47 4.59 4.21 4.30 1682
4/11/2013 4.89 4.89 4.51 4.53 1879
4/10/2013 4.28 5.05 4.28 4.89 6764
4/9/2013 4.05 4.29 3.95 4.25 2999
4/8/2013 4.06 4.11 3.97 4.02 1922
4/5/2013 4.01 4.17 3.82 4.02 3136
4/4/2013 4.12 4.19 4.03 4.04 2243
4/3/2013 4.25 4.32 3.99 4.10 2994
4/2/2013 4.55 4.64 4.23 4.29 2552
4/1/2013 4.60 4.77 4.47 4.50 3015
3/28/2013 4.90 4.98 4.45 4.65 4959
3/27/2013 4.84 4.94 4.57 4.82 3842
3/26/2013 5.05 5.12 4.82 4.85 2984
3/25/2013 5.10 5.25 5.00 5.09 1928
3/22/2013 5.50 5.50 5.12 5.13 1991
3/21/2013 5.40 5.56 5.39 5.53 1869
3/20/2013 5.73 5.73 5.37 5.40 1330
3/19/2013 5.68 5.93 5.59 5.67 1951
3/18/2013 6.35 6.35 5.70 5.70 2187
3/15/2013 6.14 6.19 5.77 5.81 2103
3/14/2013 6.05 6.14 5.84 6.13 1109
3/13/2013 5.94 6.10 5.79 6.05 1753
3/12/2013 5.65 5.99 5.65 5.85 2582
3/11/2013 5.80 5.83 5.53 5.64 656
3/8/2013 5.74 5.87 5.51 5.85 1043
3/7/2013 5.56 5.73 5.40 5.70 1059
3/6/2013 5.10 5.68 5.07 5.58 1293
3/5/2013 5.39 5.55 5.00 5.14 1992
3/4/2013 5.41 5.60 5.29 5.37 1251
3/1/2013 5.45 5.69 5.32 5.45 1033
2/28/2013 5.52 5.58 5.45 5.51 1916
2/27/2013 5.61 5.71 5.50 5.52 1416
2/26/2013 5.61 5.73 5.50 5.56 1485
2/25/2013 5.72 5.72 5.50 5.50 1095
2/22/2013 5.74 5.75 5.55 5.62 952
2/21/2013 5.98 6.01 5.60 5.67 1518
2/20/2013 6.26 6.35 5.90 5.98 2399
2/19/2013 5.92 6.20 5.90 6.14 1510
2/15/2013 5.93 6.01 5.68 5.93 1603
2/14/2013 5.86 6.00 5.75 5.86 540
2/13/2013 6.16 6.16 5.79 5.82 1644
2/12/2013 5.70 6.17 5.55 6.14 3019
2/11/2013 5.64 5.73 5.61 5.71 590
2/8/2013 5.59 5.69 5.48 5.67 1484
2/7/2013 5.69 5.75 5.52 5.56 1117
2/6/2013 5.56 5.68 5.50 5.65 1780
2/5/2013 5.66 5.69 5.50 5.61 1307
2/4/2013 5.65 5.75 5.47 5.59 2557
2/1/2013 5.64 5.75 5.47 5.61 1820
1/31/2013 5.55 5.59 5.45 5.50 1437
1/30/2013 5.78 5.84 5.47 5.54 3859
1/29/2013 5.92 6.00 5.80 5.82 2096
1/28/2013 5.97 6.03 5.80 5.93 2715
1/25/2013 6.20 6.23 5.96 5.99 2023
1/24/2013 6.04 6.22 6.01 6.19 2234
1/23/2013 6.30 6.35 6.01 6.08 1984
1/22/2013 6.24 6.31 6.12 6.25 1938
1/18/2013 6.28 6.35 6.12 6.26 2661
1/17/2013 6.31 6.44 6.13 6.22 2102
1/16/2013 6.33 6.36 6.20 6.32 1924
1/15/2013 6.56 6.68 6.34 6.36 3012
1/14/2013 6.50 6.64 6.40 6.63 2103
1/11/2013 6.49 6.65 6.38 6.60 1603
1/10/2013 6.51 6.75 6.48 6.52 1818
1/9/2013 6.88 6.88 6.50 6.53 1917
1/8/2013 7.01 7.02 6.67 6.79 3332
1/7/2013 6.98 7.39 6.69 7.00 2429
1/4/2013 7.12 7.60 6.94 6.97 4058
1/3/2013 6.50 7.09 6.32 6.99 2517
1/2/2013 6.47 6.71 6.42 6.65 2739
12/31/2012 6.55 6.55 6.02 6.41 4163
12/28/2012 6.35 6.60 6.01 6.58 3044
12/27/2012 6.18 6.63 5.93 6.45 5602
Marketplace
Trading Center