$20.30 +0.02 (%) Koppers Holdings Inc - NYSE

Jul. 31, 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
7/31/201520.4720.6120.0520.30144,918
7/30/201520.7421.0320.0620.28218,735
7/29/201520.7521.3420.5420.7676,893
7/28/201520.4620.9719.9120.6987,670
7/27/201520.5921.2520.2320.35106,154
7/24/201521.2721.3120.5320.83135,247
7/23/201521.9321.9821.2521.34101,876
7/22/201522.3622.3621.5921.75104,312
7/21/201522.9023.1422.4022.5592,528
7/20/201523.4323.4322.6222.8894,381
7/17/201524.2924.2923.4023.5571,686
7/16/201524.4224.7224.1524.37127,560
7/15/201524.5924.6524.0324.26149,753
7/14/201524.5424.7224.3724.5468,222
7/13/201523.6224.6223.4424.54119,793
7/10/201523.1723.4323.0823.39126,629
7/9/201523.3123.3322.6522.87176,972
7/8/201524.2724.2722.5823.02191,142
7/7/201523.9524.3422.5924.27208,187
7/6/201524.1424.5323.7623.98219,886
7/2/201524.7124.7624.0624.36123,582
7/1/201524.8624.8624.2324.69201,318
6/30/201524.5624.9024.1924.72136,724
6/29/201524.7224.9324.3524.39176,356
6/26/201525.2725.4324.6325.00263,990
6/25/201525.2525.2524.8325.2075,921
6/24/201525.2025.3024.9625.15107,199
6/23/201525.3525.5125.1325.19197,757
6/22/201526.0026.0324.8425.27139,075
6/19/201526.0026.4425.9525.97200,490
6/18/201525.9226.3425.6026.14112,725
6/17/201526.1826.4625.7625.7673,055
6/16/201526.5426.5826.0326.08104,914
6/15/201526.9926.9926.1026.6385,455
6/12/201527.0727.3826.7127.0888,409
6/11/201527.0727.2526.7027.09134,347
6/10/201525.9627.1525.9627.02114,480
6/9/201525.8825.9525.6325.7166,027
6/8/201526.8026.8025.6025.83114,122
6/5/201526.3126.8725.9726.7474,597
6/4/201526.7726.8226.1926.2480,936
6/3/201526.7527.2726.4826.85178,526
6/2/201525.7726.8025.7726.73258,436
6/1/201526.1626.1625.5025.80143,618
5/29/201525.8826.0525.5925.82219,748
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!