$35.18 -0.68 (%) Koppers Holdings Inc - NYSE

Sep. 22, 2014 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KOP historical data

Date Open High Low Close Volume
9/19/201435.8435.9535.5235.86162,405
9/18/201436.0036.0835.7035.8667,371
9/17/201436.0036.2435.8035.8446,471
9/16/201435.9836.1935.7936.0075,298
9/15/201436.0436.1435.7936.0141,241
9/12/201436.2636.2635.8236.0457,803
9/11/201435.8236.3635.8036.2257,274
9/10/201435.8936.1335.7236.0560,552
9/9/201435.8536.0235.5535.9482,291
9/8/201435.8835.9835.5735.9647,087
9/5/201436.1936.1935.7735.9835,653
9/4/201436.7636.7736.2136.3040,598
9/3/201437.0037.1436.3836.62130,195
9/2/201437.2537.2636.6836.7971,267
8/29/201436.4037.1936.2537.1149,801
8/28/201436.4136.6636.2336.4333,440
8/27/201436.7736.9536.5236.5427,579
8/26/201436.5837.1736.5236.8964,835
8/25/201436.4937.2736.4936.5676,503
8/22/201435.7836.2735.4436.2099,146
8/21/201435.3735.8735.0735.7366,792
8/20/201435.8235.8535.1235.4463,708
8/19/201435.9736.2535.8935.9648,294
8/18/201435.8036.0835.6336.0556,648
8/15/201435.7835.8835.0035.4674,918
8/14/201435.7436.0235.2935.4745,709
8/13/201435.2536.0135.0635.8990,668
8/12/201435.0035.6135.0035.19104,886
8/11/201435.0935.8935.0035.08126,306
8/8/201435.0035.6235.0035.02113,392
8/7/201435.9836.1834.6835.10191,495
8/6/201436.3937.4536.3937.3274,775
8/5/201436.3336.7536.0836.5246,870
8/4/201436.1036.4635.7236.4042,369
8/1/201436.0436.2535.5636.0569,991
7/31/201436.8237.1535.9536.03100,925
7/30/201436.6737.3136.5437.1690,836
7/29/201436.2236.7135.9236.5091,366
7/28/201435.8336.2035.7636.0151,155
7/25/201435.6236.1735.5635.8757,290
7/24/201436.2536.4035.8035.9655,180
7/23/201437.1637.1636.0336.2762,320
7/22/201436.0736.4835.9136.2445,510
7/21/201435.8735.9935.3435.9035,840
7/18/201435.8136.2135.3636.0184,835
7/17/201436.1136.3735.8035.9157,943
7/16/201437.2537.2536.1636.3387,420
7/15/201437.9738.1936.9837.1647,508
7/14/201437.9438.1637.6237.9259,147
7/11/201437.5538.0137.1837.6667,191
7/10/201437.7737.9537.1237.6698,867
7/9/201438.9039.0538.4738.5756,098
7/8/201438.8238.9738.5338.8963,284
7/7/201439.3639.3638.6838.9881,957
7/3/201439.0739.4539.0039.3235,583
7/2/201438.9239.2338.7738.9154,343
7/1/201438.4439.3938.4039.0199,235
6/30/201437.9938.4837.7038.2591,310
6/27/201436.9138.2736.8238.11159,688
6/26/201437.7637.9037.0537.1957,804
6/25/201437.2537.9737.2537.6576,020
6/24/201438.0438.2037.1837.38137,770
6/23/201438.1238.3037.7938.01127,064
6/20/201437.5738.1436.8138.02340,276
6/19/201437.4337.7637.4237.5773,078
6/18/201437.2037.5836.7037.5080,646
6/17/201436.9637.1936.6236.9378,123
6/16/201437.2537.4636.6536.9172,825
6/13/201437.0937.2636.5937.2099,590
6/12/201437.6937.8336.9036.9981,098
6/11/201437.6737.8737.5637.7997,456
6/10/201437.5337.7337.2937.7158,734
6/9/201437.4337.8637.0837.6868,976
6/6/201437.2637.6937.2037.5463,834
6/5/201436.1237.3136.0137.2575,836
6/4/201436.0836.2036.0136.1048,217
6/3/201436.1236.2936.0036.1470,714
6/2/201436.3036.5136.0236.1688,009
5/30/201436.4736.6736.0836.3499,520
5/29/201436.4136.4235.9236.41149,116
5/28/201436.1336.4135.9536.27101,175
5/27/201436.6536.7936.0336.19105,816
5/23/201436.2736.5035.9336.49110,997
5/22/201436.1036.3235.8936.1664,926
5/21/201436.5536.5535.6536.1175,027
5/20/201437.0037.1236.2936.48179,734
5/19/201436.9237.5036.8037.05263,205
5/16/201436.9837.1636.6137.1061,872
5/15/201437.2037.7236.7837.0699,071
5/14/201438.4138.5237.5937.65119,819
5/13/201438.3538.8638.1338.44116,822
5/12/201437.5338.7137.4438.31231,944
5/9/201437.4337.7437.0537.45179,451
5/8/201437.4638.1737.1237.55229,800
5/7/201436.7037.7436.3837.65222,060
5/6/201438.6138.6135.5336.50352,362
5/5/201440.5742.0039.0239.19385,843
5/2/201442.6142.8742.3042.6097,568
5/1/201442.5842.5841.9442.4987,916
4/30/201442.2342.8341.6842.7075,504
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center