$25.42 +0.48 (%) Koppers Holdings Inc - NYSE

Dec. 19, 2014 | 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
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
11/4/201439.3439.4638.4138.5684,229
11/3/201439.6339.8839.1739.49109,472
10/31/201438.9139.6538.6739.48118,581
10/30/201437.5138.4637.3238.3275,580
10/29/201437.6838.0637.2737.6458,827
10/28/201435.6137.8535.6137.5693,331
10/27/201435.7835.7835.0135.5453,165
10/24/201436.1036.1935.7635.8636,095
10/23/201435.5236.1635.5235.9956,040
10/22/201436.5736.5735.1535.1849,684
10/21/201436.1436.6236.1136.4240,141
10/20/201435.0436.0735.0236.0563,183
10/17/201436.4736.4735.0935.11102,511
10/16/201435.9536.5035.5236.0189,649
10/15/201434.3736.6834.1436.43111,255
10/14/201433.7935.3433.7135.26108,557
10/13/201432.9933.9632.7733.52128,130
10/10/201432.9033.5832.7932.94102,776
10/9/201433.4333.4332.9033.15117,768
10/8/201432.1733.6531.9433.56116,207
10/7/201432.4732.7632.1432.1680,581
10/6/201432.7632.7932.1532.74109,164
10/3/201433.5333.5332.5732.7552,530
10/2/201432.5333.2232.4733.1667,100
10/1/201433.1933.2832.4932.4982,644
9/30/201434.0134.0533.0233.16110,392
9/29/201434.5334.7133.8634.0292,469
9/26/201434.9535.1934.8034.9376,748
9/25/201435.2035.5034.4435.0099,542
9/24/201435.4735.6435.0935.2474,583
9/23/201435.1235.4935.0235.30128,718
9/22/201435.5535.7635.0235.04178,452
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center