$26.00 0.00 (%) Koppers Holdings Inc - NYSE

May. 28, 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
5/28/201525.4026.0824.9426.00600,700
5/27/201525.8925.8925.4325.49184,290
5/26/201525.9626.7825.7625.85369,496
5/22/201525.8826.2425.4525.6074,922
5/21/201525.5225.9425.5225.88123,154
5/20/201525.7226.0025.5425.58128,296
5/19/201526.0226.1325.5525.71166,353
5/18/201526.5226.5225.7125.97153,486
5/15/201526.3326.6725.9526.46147,543
5/14/201526.8326.9125.9926.35273,683
5/13/201526.7126.8426.3026.60192,295
5/12/201526.6826.8225.9826.75393,252
5/11/201526.4627.4026.0326.75431,727
5/8/201523.1026.8723.0926.131,152,712
5/7/201523.0523.1222.7823.06251,259
5/6/201523.3523.4422.8123.03149,143
5/5/201523.7423.9022.8023.16160,362
5/4/201522.8124.2522.8123.73321,582
5/1/201522.4822.8322.0922.59137,793
4/30/201522.6922.7122.1622.48203,432
4/29/201522.8122.9522.4622.73126,414
4/28/201522.7723.2522.7023.11146,852
4/27/201522.5022.7622.2022.74176,654
4/24/201522.5622.9722.3522.47127,357
4/23/201522.4922.9222.2922.44158,860
4/22/201522.6422.9322.2922.68281,411
4/21/201523.0023.0222.3322.63211,220
4/20/201523.0023.1222.5822.98214,245
4/17/201522.5023.8122.2922.97540,993
4/16/201520.4922.6920.4922.65568,269
4/15/201519.9720.7319.8720.48273,370
4/14/201519.5519.9219.2619.87129,504
4/13/201519.7419.7419.4619.55129,063
4/10/201519.7319.9519.6419.66170,133
4/9/201519.5519.8519.3619.65220,696
4/8/201520.2120.3819.5219.59224,389
4/7/201519.4821.0019.4820.20626,291
4/6/201519.6819.8619.5119.52241,041
4/2/201519.2920.0619.2919.66221,612
4/1/201519.6819.6819.2619.35253,920
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center