$39.65 +1.05 (%) Koppers Holdings Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KOP historical data

Date Open High Low Close Volume
12/2/201638.7539.8038.5539.65106,144
12/1/201638.7539.3038.2038.6090,892
11/30/201639.2539.7538.3538.35205,352
11/29/201638.3039.6037.6538.75110,257
11/28/201640.2540.3539.2539.45115,595
11/25/201640.6040.6040.0540.3541,294
11/23/201639.1040.9539.1040.50226,461
11/22/201639.0039.4538.5039.35180,036
11/21/201638.1039.3537.9539.05147,100
11/18/201637.7537.8036.5037.75137,823
11/17/201638.1538.2037.3037.60133,789
11/16/201636.5038.2536.4537.85152,169
11/15/201636.5536.7035.9536.50146,056
11/14/201636.7537.6036.1536.90238,969
11/11/201636.0537.2035.9836.40196,789
11/10/201635.0536.7034.7535.90239,856
11/9/201632.3034.9032.3034.90151,910
11/8/201632.7033.6532.6532.80206,423
11/7/201632.2033.4032.2032.45242,481
11/4/201633.4533.8531.4031.60246,923
11/3/201634.4534.4532.4533.45116,880
11/2/201631.7032.3031.7032.1595,065
11/1/201633.0033.0031.3031.8596,099
10/31/201632.2532.8031.7832.7572,666
10/28/201631.9032.3531.8532.3074,343
10/27/201632.8032.8031.7531.8564,847
10/26/201633.3033.9032.4032.50102,612
10/25/201633.5534.1033.2533.5540,855
10/24/201634.2534.4633.5533.7072,448
10/21/201633.7934.1432.9233.8794,305
10/20/201632.9634.2032.9134.1485,897
10/19/201632.6333.4132.1233.0256,316
10/18/201632.6433.0232.1332.4362,209
10/17/201632.0232.6331.9432.2743,341
10/14/201632.1932.8332.0932.1265,891
10/13/201632.0632.3831.2831.9967,258
10/12/201632.1433.0131.7632.5445,160
10/11/201632.7332.8531.8332.1870,384
10/10/201632.3933.1432.3432.9959,372
10/7/201632.9532.9531.9732.0838,801
10/6/201632.4833.1432.0532.9271,222
10/5/201632.4532.9531.9132.5862,668
10/4/201632.4632.9531.9332.0942,373
10/3/201632.2532.6231.8432.48106,044
9/30/201632.4032.5431.8732.18113,271
9/29/201632.2932.6831.6732.1387,591
9/28/201630.8432.2930.8032.2178,429
9/27/201630.7531.1830.4430.7176,518
9/26/201630.9231.6830.5530.9741,732
9/23/201631.4331.6431.0931.1442,564
9/22/201631.6931.9931.4131.5960,742
9/21/201630.9631.4330.6931.2570,005
9/20/201630.9131.0930.5330.6073,634
9/19/201630.0930.7830.0930.5477,083
9/16/201629.6230.0529.5029.85145,255
9/15/201628.6029.9928.6029.8681,761
9/14/201629.0829.3728.5428.65101,230
9/13/201630.3730.5729.0729.15107,443
9/12/201629.8930.9429.7430.90116,709
9/9/201632.3532.6030.0230.22113,689
9/8/201632.7632.9532.5632.72134,714
9/7/201632.6833.1432.4132.7699,600
9/6/201633.1333.6432.2932.7778,442
9/2/201632.7733.0232.3333.0161,077
9/1/201632.6932.6931.9032.5278,092
8/31/201632.4832.8431.8032.64123,962
8/30/201632.8133.2332.3732.7338,994
8/29/201632.3832.9732.2332.8539,144
8/26/201632.7533.2732.1232.3253,029
8/25/201632.2632.7932.2232.7360,649
8/24/201632.9633.0632.1932.5281,494
8/23/201632.5733.3832.5533.03112,537
8/22/201631.5632.4131.2232.3695,010
8/19/201631.9632.1631.5532.0083,534
8/18/201631.7932.1831.6832.0057,413
8/17/201631.9532.0931.6431.8247,629
8/16/201632.4132.4131.9132.0457,473
8/15/201631.9232.5031.8932.4267,386
8/12/201632.3932.6131.6031.9061,398
8/11/201632.3932.7832.0232.5287,487
8/10/201632.4732.5831.8032.16187,165
8/9/201632.6333.0032.1132.31127,544
8/8/201632.9833.5732.4132.76163,150
8/5/201632.9133.3432.2732.61198,830
8/4/201631.9033.7131.5332.60261,723
8/3/201629.9930.4529.5229.99161,969
8/2/201631.2731.2730.0530.07106,174
8/1/201631.6931.6930.8230.9860,202
7/29/201631.2131.8630.6331.6290,231
7/28/201631.1931.5530.9031.4158,716
7/27/201631.2831.4830.7331.2460,755
7/26/201630.9231.6230.9231.08103,276
7/25/201631.0731.2530.8030.9877,718
7/22/201631.0031.3930.6431.2288,574
7/21/201631.1331.8531.0031.0899,297
7/20/201631.1031.5930.4331.1689,821
7/19/201630.4432.0630.3031.15146,631
7/18/201631.6031.9930.3330.44186,185
7/15/201633.2133.2232.4432.5385,252
7/14/201632.1833.1032.0733.02122,300
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center