$19.68 +0.33 (%) Koppers Holdings Inc - NYSE

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KOP historical data

Date Open High Low Close Volume
3/31/201519.3919.8919.3119.68274,615
3/30/201518.4519.6518.3119.35382,912
3/27/201518.9519.0618.3518.41209,982
3/26/201519.4019.6318.5218.97166,224
3/25/201519.6719.7319.1319.37226,443
3/24/201520.4320.5719.4019.54354,980
3/23/201520.1121.1119.9920.44229,808
3/20/201519.3120.4619.2220.17241,701
3/19/201518.6419.3818.6319.23201,189
3/18/201518.5319.2218.1518.88380,781
3/17/201518.4418.8718.2418.71224,163
3/16/201519.4919.6918.4418.60218,557
3/13/201518.6419.5518.3919.47162,976
3/12/201518.7618.9318.4918.83232,069
3/11/201518.5318.6718.2618.65195,132
3/10/201518.3018.6018.0518.50294,568
3/9/201518.6118.8818.3918.53332,672
3/6/201518.1618.6717.9618.56261,646
3/5/201518.0418.3217.6118.21276,250
3/4/201517.5918.0817.3917.96494,892
3/3/201516.6717.9716.6717.57554,224
3/2/201516.1917.0815.7816.95364,088
2/27/201518.2718.2716.0116.12758,901
2/26/201517.8818.7616.3218.48410,200
2/25/201518.5018.7617.9018.64193,448
2/24/201519.5719.9118.2018.45338,250
2/23/201519.5019.6019.0919.59105,397
2/20/201520.2920.2919.5219.61199,896
2/19/201520.8820.8820.1520.29138,700
2/18/201520.9121.4320.9021.0672,046
2/17/201521.3921.5320.9321.08136,119
2/13/201520.7921.7620.7421.57129,315
2/12/201520.2920.9120.2720.74111,242
2/11/201519.9820.2119.4420.1067,389
2/10/201520.5020.5219.7119.93106,971
2/9/201520.4120.7420.1120.4399,535
2/6/201519.4720.3619.3820.35143,281
2/5/201518.7219.5018.6319.44139,929
2/4/201519.1019.3418.5418.61169,209
2/3/201518.3819.4418.1919.25220,084
2/2/201518.2018.3417.7418.24184,768
1/30/201518.5418.8918.1218.16166,890
1/29/201519.2619.4318.6218.77116,888
1/28/201520.0420.2619.0119.24145,646
1/27/201519.7620.1119.5119.98111,309
1/26/201519.5620.0519.0120.05123,348
1/23/201520.1020.2119.4919.56107,027
1/22/201520.1820.3219.7520.12137,491
1/21/201520.6420.7219.5720.05187,245
1/20/201521.0321.3520.3620.74138,707
1/16/201520.5221.3420.5221.09143,469
1/15/201521.2121.2519.8120.67282,947
1/14/201522.3222.3221.3021.40205,631
1/13/201524.1624.2622.0522.64306,944
1/12/201524.3024.4123.7423.96130,177
1/9/201526.0926.0924.0124.37172,220
1/8/201525.7426.4425.4326.01172,231
1/7/201525.4125.6824.8125.48113,911
1/6/201525.5925.7124.4125.18176,145
1/5/201525.8225.9025.3425.47133,280
1/2/201525.9726.0825.2426.04110,293
12/31/201425.9826.0925.6525.98143,077
12/30/201426.5126.5525.1425.99287,249
12/29/201425.9326.6725.8526.5995,302
12/26/201425.9226.2025.7925.9655,222
12/24/201426.5726.5725.5125.7776,486
12/23/201425.1126.6225.0326.50164,449
12/22/201425.3625.8024.9725.02151,068
12/19/201425.0025.4324.7825.42293,474
12/18/201424.4325.1024.1524.94109,974
12/17/201423.1724.2023.0724.06193,857
12/16/201422.5223.4122.5223.19141,119
12/15/201423.3223.6322.6022.62121,843
12/12/201423.6423.8622.8623.28239,050
12/11/201424.4124.7323.7723.97178,610
12/10/201426.2926.3624.4024.40101,835
12/9/201426.3526.6226.1126.47144,222
12/8/201427.7227.8026.7026.79116,126
12/5/201427.9328.0627.7427.85107,531
12/4/201427.6328.0827.0327.94239,417
12/3/201427.4728.2727.3327.68151,610
12/2/201427.6327.8127.3327.50159,764
12/1/201429.1429.3427.4827.50191,693
11/28/201429.5129.5928.8829.18112,238
11/26/201429.6229.6729.4129.51207,066
11/25/201429.6029.7529.4729.5394,996
11/24/201429.5729.7029.3429.60117,741
11/21/201430.2330.3529.2929.57104,781
11/20/201430.0030.3929.4529.9285,898
11/19/201429.8030.1929.4530.14399,548
11/18/201429.3529.9229.3529.7984,214
11/17/201429.4229.7328.9929.27119,194
11/14/201429.6229.9429.3929.5389,441
11/13/201430.9831.2529.5129.69215,491
11/12/201430.5631.3730.2931.31116,676
11/11/201431.8032.1130.5130.69217,634
11/10/201432.5632.5631.1531.82209,300
11/7/201432.0432.4931.8032.47187,282
11/6/201437.8638.0331.4132.22414,821
11/5/201438.7539.0037.3037.61144,152
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center