KOPPERS HOLDINGS $41.08

up +0.10


17/6/2013 04:17 PM  |  NYSE : KOP  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

KOP historical data

Date Open High Low Close Volume
6/17/2013 41.42 41.42 40.88 41.08 1655
6/14/2013 41.48 41.72 40.90 40.98 673
6/13/2013 41.25 41.78 41.00 41.42 1422
6/12/2013 41.85 42.26 41.17 41.36 740
6/11/2013 41.44 42.18 40.98 41.44 495
6/10/2013 41.53 42.35 41.47 42.29 738
6/7/2013 41.48 41.78 41.04 41.58 562
6/6/2013 40.71 41.36 40.63 41.35 920
6/5/2013 40.87 41.20 40.51 40.58 881
6/4/2013 40.33 41.00 40.13 40.95 1768
6/3/2013 40.00 40.42 39.53 40.32 1826
5/31/2013 40.82 41.87 40.82 41.17 665
5/30/2013 40.99 41.36 40.95 41.19 423
5/29/2013 41.82 41.83 40.54 41.02 1100
5/28/2013 42.29 42.76 41.95 42.26 608
5/24/2013 41.33 41.70 41.16 41.63 301
5/23/2013 41.16 41.95 41.02 41.57 543
5/22/2013 42.27 42.85 41.41 41.75 854
5/21/2013 42.18 42.61 42.15 42.31 851
5/20/2013 42.34 42.63 42.06 42.35 1597
5/17/2013 42.17 42.99 42.17 42.64 1025
5/16/2013 41.92 42.72 41.82 42.04 571
5/15/2013 41.27 42.19 41.25 42.08 940
5/14/2013 40.76 41.61 40.73 41.50 2368
5/13/2013 41.26 41.26 40.64 40.93 1288
5/10/2013 41.02 41.45 40.80 41.39 960
5/9/2013 40.87 41.48 40.87 41.02 196
5/8/2013 40.93 41.39 40.50 41.39 1288
5/7/2013 39.75 41.40 39.65 41.38 841
5/6/2013 39.22 39.86 39.02 39.80 1602
5/3/2013 42.27 46.48 39.72 40.30 5200
5/2/2013 41.71 42.44 40.34 40.69 2216
5/1/2013 43.54 43.54 41.39 41.51 1274
4/30/2013 43.58 44.03 43.17 43.91 1119
4/29/2013 42.87 44.00 42.72 43.41 693
4/26/2013 43.64 43.64 41.97 42.61 1369
4/25/2013 43.97 44.12 43.57 43.73 570
4/24/2013 43.14 44.07 43.04 44.00 585
4/23/2013 42.49 43.14 42.24 43.05 345
4/22/2013 42.33 42.33 41.01 42.19 634
4/19/2013 41.35 42.65 41.00 42.26 1476
4/18/2013 41.74 41.90 40.93 41.21 725
4/17/2013 41.98 42.56 41.32 41.57 1222
4/16/2013 41.69 42.63 41.50 42.46 850
4/15/2013 43.65 43.93 41.04 41.24 1304
4/12/2013 43.62 44.05 43.61 43.94 650
4/11/2013 44.00 44.18 43.60 43.95 688
4/10/2013 43.36 44.38 42.79 43.93 1399
4/9/2013 42.65 43.55 42.58 43.16 1248
4/8/2013 42.75 42.84 42.01 42.51 1293
4/5/2013 42.01 43.02 41.56 42.78 1149
4/4/2013 43.38 43.61 42.70 43.19 1163
4/3/2013 43.38 43.71 43.08 43.40 1489
4/2/2013 43.61 43.61 43.10 43.32 631
4/1/2013 43.81 43.81 42.65 43.20 706
3/28/2013 43.95 44.21 43.85 43.98 779
3/27/2013 44.10 44.32 43.75 43.97 1228
3/26/2013 45.57 45.72 44.40 44.63 600
3/25/2013 44.96 45.50 44.91 45.25 1015
3/22/2013 44.63 44.97 44.37 44.93 690
3/21/2013 44.05 44.92 43.75 44.56 906
3/20/2013 44.00 44.68 43.65 44.55 862
3/19/2013 43.25 43.79 43.25 43.71 828
3/18/2013 42.50 43.49 42.50 43.29 499
3/15/2013 42.77 43.40 42.63 43.04 1115
3/14/2013 42.52 42.96 42.20 42.95 507
3/13/2013 42.56 42.67 42.21 42.48 783
3/12/2013 42.35 42.99 42.35 42.62 450
3/11/2013 42.86 42.88 42.26 42.63 618
3/8/2013 43.04 43.24 42.56 43.14 742
3/7/2013 41.65 42.56 41.43 42.45 887
3/6/2013 41.26 41.74 41.19 41.66 954
3/5/2013 40.67 41.40 40.67 41.15 925
3/4/2013 40.52 40.67 40.05 40.43 966
3/1/2013 40.82 41.22 40.04 40.88 686
2/28/2013 40.82 41.75 40.82 41.48 701
2/27/2013 39.92 41.25 39.92 40.87 563
2/26/2013 39.91 40.12 39.58 40.03 459
2/25/2013 41.88 41.88 39.65 39.71 632
2/22/2013 41.03 41.72 40.71 41.52 543
2/21/2013 41.01 41.54 40.47 40.91 634
2/20/2013 42.58 42.58 40.98 41.09 844
2/19/2013 41.09 42.81 41.09 42.76 1500
2/15/2013 42.06 42.12 40.96 41.42 916
2/14/2013 42.54 43.71 40.91 41.44 312
2/13/2013 42.34 42.80 42.00 42.80 662
2/12/2013 42.27 42.55 41.73 42.43 645
2/11/2013 41.94 42.31 41.40 42.17 453
2/8/2013 41.54 42.32 41.34 42.09 611
2/7/2013 41.41 41.59 40.81 41.57 514
2/6/2013 40.94 41.49 40.85 41.34 733
2/5/2013 41.22 41.84 41.12 41.30 289
2/4/2013 41.07 41.32 40.45 41.00 868
2/1/2013 40.76 42.02 40.56 41.52 1258
1/31/2013 40.24 41.21 40.15 40.56 926
1/30/2013 41.13 41.29 40.09 40.35 1110
1/29/2013 41.08 41.46 41.03 41.37 727
1/28/2013 41.39 41.42 40.96 41.14 512
1/25/2013 41.33 41.38 40.78 41.27 485
1/24/2013 40.82 41.76 40.82 41.25 1018
Marketplace
Trading Center