Koppers Holdings Inc $44.98

down -0.27


17/4/2014 06:40 PM  |  NYSE : KOP  
Industries : Chemicals / Specialty Chemicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KOP historical data

Date Open High Low Close Volume
4/17/201445.1545.3844.9444.9871,440
4/16/201444.5745.4044.0145.25118,026
4/15/201443.9644.3742.5243.81149,584
4/14/201439.9844.0039.8543.79201,218
4/11/201439.5940.0739.0939.3989,084
4/10/201440.6541.0439.8239.9385,305
4/9/201440.9241.0540.6540.7879,970
4/8/201440.6441.2540.6240.8774,726
4/7/201440.4040.8440.0440.52110,303
4/4/201441.6042.0140.3040.6275,272
4/3/201441.7541.8141.0741.2974,144
4/2/201441.6241.8941.2741.6399,539
4/1/201441.2441.7141.1541.52102,484
3/31/201440.6341.4440.2541.23121,332
3/28/201440.1040.8940.0040.4467,758
3/27/201440.3240.3939.8540.1351,820
3/26/201441.4141.4140.2340.2762,314
3/25/201441.1341.3940.8141.1096,005
3/24/201441.7041.8240.6941.0178,175
3/21/201441.2942.3041.2941.60166,971
3/20/201440.9241.3440.8141.2255,681
3/19/201441.8942.1940.6641.04107,051
3/18/201441.5742.0241.5742.0260,032
3/17/201441.9042.4841.4341.58165,544
3/14/201440.7641.7640.7641.67144,926
3/13/201441.0541.1140.6940.92152,840
3/12/201440.9641.0840.6541.02102,301
3/11/201440.7541.2040.7141.02124,945
3/10/201440.6640.9040.2240.8557,072
3/7/201441.0141.0140.4040.7765,518
3/6/201440.1540.9340.0840.7691,117
3/5/201440.4340.4339.9440.09112,627
3/4/201440.0240.9039.9840.46178,616
3/3/201439.3239.6739.0839.53115,322
2/28/201439.2839.7039.2039.54110,886
2/27/201438.8339.1938.5239.1988,598
2/26/201438.4538.9138.4538.8480,260
2/25/201438.2038.6638.1038.46176,439
2/24/201437.8438.2337.6238.20217,937
2/21/201437.4237.8937.3637.76147,540
2/20/201437.6037.9937.1637.27119,750
2/19/201437.7138.4537.6037.74241,874
2/18/201437.1038.1236.8337.93249,685
2/14/201437.8837.9436.4136.97281,642
2/13/201436.7538.9435.5137.91732,717
2/12/201438.1238.8037.1937.52410,675
2/11/201437.9038.2137.7438.00185,790
2/10/201438.1938.1937.6137.79150,825
2/7/201438.3038.5837.9738.11166,740
2/6/201438.4438.4838.1038.18130,619
2/5/201438.6838.6837.9838.2586,554
2/4/201438.7938.9738.4338.75117,474
2/3/201439.5239.9038.5238.67203,000
1/31/201439.2539.7939.1039.50210,941
1/30/201440.0840.1239.3639.71142,109
1/29/201440.2540.4539.1339.73201,892
1/28/201440.8841.0640.3240.55207,138
1/27/201442.4142.4140.9340.94191,390
1/24/201443.4343.4342.2442.2597,331
1/23/201444.0144.0143.5543.74231,340
1/22/201444.3044.4943.9944.1870,582
1/21/201444.1044.5243.8044.2188,038
1/17/201444.8444.8443.7243.7570,302
1/16/201444.5945.0244.4144.8690,443
1/15/201444.4144.9944.1344.8091,634
1/14/201444.4744.5044.1244.1967,998
1/13/201444.5644.8943.8944.22103,313
1/10/201444.5745.1444.4244.77103,326
1/9/201444.2044.5843.6844.58476,369
1/8/201444.9444.9443.9144.02120,855
1/7/201444.7745.0644.0744.21131,679
1/6/201445.2445.3644.5244.72165,190
1/3/201445.5845.8245.1745.2895,335
1/2/201445.5145.9245.2345.58198,314
12/31/201346.1846.1845.6345.75190,001
12/30/201346.4146.5045.7346.00102,498
12/27/201347.0047.2446.1246.30108,243
12/26/201346.6747.0146.2246.78113,143
12/24/201346.9247.2146.4646.6293,351
12/23/201346.4146.8446.0446.7377,207
12/20/201345.8746.6045.5046.45164,164
12/19/201345.7945.9645.4145.6962,661
12/18/201345.3746.0944.9745.9977,007
12/17/201345.0645.4744.6145.4457,312
12/16/201345.0445.5045.0445.2047,955
12/13/201344.8045.0444.3144.8673,363
12/12/201344.7744.9644.2144.67121,168
12/11/201345.6045.6444.5444.7781,394
12/10/201345.9146.2145.1745.4895,946
12/9/201346.5946.6645.8645.86116,269
12/6/201346.7246.7646.2646.40126,676
12/5/201346.3346.6045.8846.0384,762
12/4/201346.7647.3546.0046.6095,430
12/3/201347.1347.4746.3246.75104,399
12/2/201347.6248.0947.0747.2066,919
11/29/201347.5047.7947.1947.3862,606
11/27/201346.8547.4146.4947.2370,866
11/26/201346.7147.0046.0046.86135,435
11/25/201347.2047.5146.5046.6098,510
11/22/201347.0847.3346.4446.99116,794
Trading Center