Koppers Holdings Inc $36.01

up +0.14


28/7/2014 04:02 PM  |  NYSE : KOP  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KOP historical data

Date Open High Low Close Volume
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
4/29/201442.7643.4142.2942.4073,823
4/28/201443.3443.4742.1642.6778,900
4/25/201443.7443.7442.8243.0856,059
4/24/201445.1045.1043.7844.0079,069
4/23/201444.9745.5144.7944.8371,852
4/22/201445.2745.3844.5245.10147,129
4/21/201444.9245.4244.6345.1592,659
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
Trading Center