$31.14 -0.45 (%) Koppers Holdings Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201631.4331.6431.0931.1442,564
9/22/201631.6931.9931.4131.5960,742
9/21/201630.9631.4330.6931.2570,005
9/20/201630.9131.0930.5330.6073,634
9/19/201630.0930.7830.0930.5477,083
9/16/201629.6230.0529.5029.85145,255
9/15/201628.6029.9928.6029.8681,761
9/14/201629.0829.3728.5428.65101,230
9/13/201630.3730.5729.0729.15107,443
9/12/201629.8930.9429.7430.90116,709
9/9/201632.3532.6030.0230.22113,689
9/8/201632.7632.9532.5632.72134,714
9/7/201632.6833.1432.4132.7699,600
9/6/201633.1333.6432.2932.7778,442
9/2/201632.7733.0232.3333.0161,077
9/1/201632.6932.6931.9032.5278,092
8/31/201632.4832.8431.8032.64123,962
8/30/201632.8133.2332.3732.7338,994
8/29/201632.3832.9732.2332.8539,144
8/26/201632.7533.2732.1232.3253,029
8/25/201632.2632.7932.2232.7360,649
8/24/201632.9633.0632.1932.5281,494
8/23/201632.5733.3832.5533.03112,537
8/22/201631.5632.4131.2232.3695,010
8/19/201631.9632.1631.5532.0083,534
8/18/201631.7932.1831.6832.0057,413
8/17/201631.9532.0931.6431.8247,629
8/16/201632.4132.4131.9132.0457,473
8/15/201631.9232.5031.8932.4267,386
8/12/201632.3932.6131.6031.9061,398
8/11/201632.3932.7832.0232.5287,487
8/10/201632.4732.5831.8032.16187,165
8/9/201632.6333.0032.1132.31127,544
8/8/201632.9833.5732.4132.76163,150
8/5/201632.9133.3432.2732.61198,830
8/4/201631.9033.7131.5332.60261,723
8/3/201629.9930.4529.5229.99161,969
8/2/201631.2731.2730.0530.07106,174
8/1/201631.6931.6930.8230.9860,202
7/29/201631.2131.8630.6331.6290,231
7/28/201631.1931.5530.9031.4158,716
7/27/201631.2831.4830.7331.2460,755
7/26/201630.9231.6230.9231.08103,276
7/25/201631.0731.2530.8030.9877,718
7/22/201631.0031.3930.6431.2288,574
7/21/201631.1331.8531.0031.0899,297
7/20/201631.1031.5930.4331.1689,821
7/19/201630.4432.0630.3031.15146,631
7/18/201631.6031.9930.3330.44186,185
7/15/201633.2133.2232.4432.5385,252
7/14/201632.1833.1032.0733.02122,300
7/13/201632.3732.7031.4431.89240,937
7/12/201631.6332.7931.3432.29131,283
7/11/201630.9531.4830.9531.3388,591
7/8/201630.6031.3130.3330.85151,137
7/7/201630.3530.6329.7830.1451,712
7/6/201629.4730.4829.1430.14118,686
7/5/201629.9730.1829.2429.5084,678
7/1/201630.4731.0329.9630.43101,035
6/30/201631.0931.3530.2630.73269,775
6/29/201629.8130.7829.3530.65174,033
6/28/201627.7829.7027.7529.14210,365
6/27/201628.1228.2526.7627.10149,320
6/24/201628.9429.4228.2728.52275,116
6/23/201630.5630.9730.3830.5291,388
6/22/201630.0430.4429.6930.01113,051
6/21/201630.2230.2229.3029.9386,828
6/20/201629.9830.8929.9530.33149,885
6/17/201629.4330.0029.3529.45207,925
6/16/201628.8329.4128.5129.34109,324
6/15/201628.9629.4428.6929.19154,820
6/14/201628.3828.8128.2228.73114,456
6/13/201629.2729.4428.5128.64100,494
6/10/201629.1829.6228.8329.34110,821
6/9/201629.1329.4128.5529.35102,268
6/8/201629.4929.6729.0829.37182,235
6/7/201627.7328.7427.5928.50210,549
6/6/201626.7127.8726.6027.53206,185
6/3/201626.4426.6825.9426.5888,780
6/2/201625.8626.4225.8126.39113,711
6/1/201625.0326.1524.6826.13139,091
5/31/201625.3825.4724.7825.31144,057
5/27/201625.3025.3825.0225.2351,354
5/26/201626.2426.4925.1525.24115,851
5/25/201625.1026.1524.9126.02118,724
5/24/201624.5825.2524.3624.93127,591
5/23/201624.3824.9324.2024.39119,833
5/20/201624.2924.5323.6124.39139,285
5/19/201624.0124.3223.7424.1661,040
5/18/201624.4224.7923.6124.37109,982
5/17/201624.8125.4324.3824.62116,995
5/16/201625.1125.5424.7024.8698,368
5/13/201625.1625.5824.6124.88100,696
5/12/201625.5825.7825.0825.37137,093
5/11/201625.5325.8225.2525.32100,738
5/10/201625.0125.4824.6625.40102,106
5/9/201626.0026.0024.7424.81175,737
5/6/201624.9826.8724.9225.96248,940
5/5/201625.1225.1724.1924.20109,043
5/4/201624.7525.2424.4324.79244,838
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center