KIOR $4.75

down -0.01


23/5/2013 10:23 AM  |  NASDAQ : KIOR  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

KIOR historical data

Date Open High Low Close Volume
8/2/2012 7.45 7.51 7.12 7.23 1412
8/1/2012 7.71 7.73 7.29 7.43 1485
7/31/2012 7.80 8.03 7.57 7.64 1560
7/30/2012 8.11 8.11 7.51 7.81 1061
7/27/2012 8.13 8.34 8.03 8.06 1006
7/26/2012 8.12 8.28 7.89 8.08 953
7/25/2012 8.48 8.48 7.94 8.02 1200
7/24/2012 7.37 8.59 7.25 8.30 4295
7/23/2012 7.55 7.68 7.23 7.32 985
7/20/2012 7.91 8.02 7.60 7.62 1179
7/19/2012 7.59 8.09 7.59 7.95 1201
7/18/2012 7.85 8.15 7.55 7.59 1976
7/17/2012 7.76 7.98 7.53 7.85 2352
7/16/2012 7.86 7.86 7.70 7.77 828
7/13/2012 7.65 7.96 7.65 7.89 826
7/12/2012 8.04 8.10 7.53 7.63 1884
7/11/2012 7.56 8.12 7.56 8.08 1460
7/10/2012 8.31 8.31 7.45 7.58 2306
7/9/2012 8.70 8.79 8.23 8.29 1984
7/6/2012 9.25 9.36 8.72 8.74 1559
7/5/2012 9.87 9.92 9.25 9.35 2075
7/3/2012 9.48 9.95 9.28 9.95 1983
7/2/2012 8.95 9.50 8.62 9.50 2022
6/29/2012 8.87 9.00 8.70 8.95 2133
6/28/2012 8.66 8.84 8.12 8.76 1471
6/27/2012 8.81 8.92 8.64 8.73 1761
6/26/2012 8.74 8.99 8.48 8.72 1520
6/25/2012 8.80 9.00 8.40 8.70 2376
6/22/2012 8.18 9.00 7.86 8.82 26506
6/21/2012 8.16 8.25 7.92 8.13 3824
6/20/2012 8.31 8.44 8.08 8.20 2842
6/19/2012 7.66 8.31 7.37 8.26 3999
6/18/2012 7.18 7.74 7.08 7.69 1886
6/15/2012 7.05 7.35 6.97 7.19 1576
6/14/2012 6.81 7.13 6.67 7.01 2538
6/13/2012 6.54 6.85 6.51 6.79 2279
6/12/2012 6.68 6.71 6.34 6.56 3538
6/11/2012 7.00 7.00 6.50 6.66 1586
6/8/2012 7.78 7.78 6.81 6.82 4241
6/7/2012 7.87 7.87 7.53 7.58 1968
6/6/2012 7.86 7.90 7.56 7.74 2402
6/5/2012 8.06 8.41 7.54 7.79 2686
6/4/2012 8.67 8.67 7.53 7.60 3446
6/1/2012 9.00 9.07 8.40 8.61 2500
5/31/2012 8.85 9.50 8.80 9.05 9929
5/30/2012 8.77 8.85 8.50 8.81 2131
5/29/2012 9.30 9.32 8.73 8.80 1739
5/25/2012 9.29 9.30 8.93 9.20 1886
5/24/2012 9.31 9.31 9.05 9.31 2168
5/23/2012 9.16 9.30 8.76 9.29 4000
5/22/2012 10.12 10.50 9.66 9.93 1915
5/21/2012 10.03 10.38 9.84 10.13 1556
5/18/2012 11.14 11.22 9.83 9.95 1410
5/17/2012 10.97 11.25 10.10 11.16 2375
5/16/2012 10.87 11.58 10.50 11.00 2480
5/15/2012 10.60 10.94 10.02 10.87 3546
5/14/2012 9.31 10.64 9.18 9.89 2050
5/11/2012 9.06 9.45 8.90 8.95 1106
5/10/2012 9.24 9.24 8.95 9.12 1330
5/9/2012 9.32 9.32 9.07 9.19 1106
5/8/2012 9.27 9.63 9.02 9.48 1770
5/7/2012 9.15 9.46 8.90 9.38 2022
5/4/2012 9.46 9.55 9.12 9.24 1490
5/3/2012 9.69 9.82 9.50 9.52 1348
5/2/2012 9.73 9.78 9.32 9.65 1100
5/1/2012 9.85 10.26 9.69 9.75 1190
4/30/2012 10.04 10.53 9.80 9.80 1097
4/27/2012 9.77 10.08 9.51 9.95 1234
4/26/2012 9.96 10.12 9.74 9.77 1360
4/25/2012 10.13 10.49 9.90 10.01 2106
4/24/2012 10.04 10.17 9.77 10.00 1170
4/23/2012 10.66 10.66 9.96 10.06 2084
4/20/2012 11.71 11.95 10.74 10.75 1358
4/19/2012 11.00 11.66 10.92 11.38 1339
4/18/2012 11.52 11.52 10.45 11.00 1938
4/17/2012 11.68 12.10 11.52 11.54 1434
4/16/2012 12.05 12.05 11.13 11.56 2527
4/13/2012 12.05 12.05 11.82 11.94 1349
4/12/2012 12.08 12.24 11.85 12.09 1555
4/11/2012 11.15 12.40 11.15 12.11 2478
4/10/2012 10.58 11.15 10.30 10.86 3227
4/9/2012 11.14 11.14 10.04 10.57 1353
4/5/2012 11.01 11.38 10.76 11.01 1248
4/4/2012 12.08 12.08 10.81 11.01 1584
4/3/2012 12.77 13.09 12.09 12.33 1826
4/2/2012 13.39 13.42 12.81 12.97 2060
3/30/2012 13.22 13.71 12.86 13.37 1915
3/29/2012 13.42 13.75 12.65 13.45 6583
3/28/2012 12.59 13.90 12.59 13.51 5918
3/27/2012 11.99 12.90 11.32 12.46 3710
3/26/2012 11.30 12.14 11.18 11.60 3066
3/23/2012 10.79 11.25 10.08 11.24 2623
3/22/2012 9.28 11.09 9.25 10.76 2659
3/21/2012 9.26 9.52 8.76 9.35 807
3/20/2012 9.22 9.30 8.94 9.17 718
3/19/2012 9.20 9.50 8.98 9.30 1655
3/16/2012 9.20 9.20 9.05 9.14 1414
3/15/2012 9.20 9.35 8.84 9.21 1275
3/14/2012 9.56 9.56 9.14 9.22 1064
3/13/2012 9.08 9.59 8.89 9.56 2129
Marketplace
Trading Center