$36.42 +0.37 (%) Koppers Holdings Inc - NYSE

Oct. 21, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center