Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kapstone Paper and Packaging Corp (NY: KS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 27.60 28.35 27.60 27.95 1,037,539 +0.33(+1.19%)
Apr 29, 2015 27.99 28.21 27.61 27.62 514,427 -0.49(-1.74%)
Apr 28, 2015 28.11 28.56 27.60 28.11 1,122,668 +0.00(+0.00%)
Apr 27, 2015 28.28 28.56 27.93 28.11 581,953 -0.21(-0.74%)
Apr 24, 2015 28.32 28.58 28.20 28.32 496,571 +0.10(+0.35%)
Apr 23, 2015 28.22 28.45 28.14 28.22 491,664 -0.11(-0.39%)
Apr 22, 2015 28.12 28.52 27.83 28.33 1,104,646 +0.21(+0.75%)
Apr 21, 2015 29.23 29.24 27.93 28.12 1,839,520 -1.34(-4.55%)
Apr 20, 2015 29.53 29.95 29.10 29.46 1,159,533 -0.29(-0.97%)
Apr 17, 2015 29.95 29.98 29.33 29.75 757,471 -0.48(-1.59%)
Apr 16, 2015 30.29 30.52 29.81 30.23 381,329 -0.08(-0.26%)
Apr 15, 2015 30.72 30.75 30.21 30.31 470,049 -0.30(-0.98%)
Apr 14, 2015 31.12 31.25 30.52 30.61 468,090 -0.52(-1.67%)
Apr 13, 2015 31.38 31.58 31.06 31.13 361,973 -0.43(-1.36%)
Apr 10, 2015 31.15 31.73 30.94 31.56 413,414 +0.52(+1.68%)
Apr 09, 2015 31.18 31.42 30.72 31.04 283,509 -0.22(-0.70%)
Apr 08, 2015 30.62 31.41 30.49 31.26 264,849 +0.61(+1.99%)
Apr 07, 2015 31.29 31.39 30.56 30.65 316,390 -0.68(-2.17%)
Apr 06, 2015 31.11 31.36 30.70 31.33 518,206 -0.10(-0.32%)
Apr 02, 2015 32.10 31.43 31.43 31.43 621,000 -0.73(-2.27%)
Apr 01, 2015 32.65 32.84 31.73 32.16 546,130 -0.68(-2.07%)
Mar 31, 2015 32.30 32.94 31.59 32.84 1,252,700 +0.34(+1.05%)
Mar 30, 2015 32.09 32.59 32.01 32.50 339,195 +0.62(+1.94%)
Mar 27, 2015 31.86 32.09 31.57 31.88 395,568 -0.01(-0.03%)
Mar 26, 2015 31.64 31.99 31.41 31.89 475,738 +0.12(+0.38%)
Mar 25, 2015 32.24 32.47 31.68 31.77 360,745 -0.47(-1.46%)
Mar 24, 2015 32.49 32.49 32.01 32.24 426,578 -0.34(-1.04%)
Mar 23, 2015 33.16 33.29 32.57 32.58 613,788 -0.66(-1.99%)
Mar 20, 2015 33.03 33.26 32.62 33.24 627,425 +0.36(+1.09%)
Mar 19, 2015 32.62 33.30 32.49 32.88 473,974 +0.13(+0.40%)
Mar 18, 2015 32.26 32.94 31.78 32.75 409,572 +0.45(+1.39%)
Mar 17, 2015 31.98 32.48 31.98 32.30 425,406 +0.14(+0.44%)
Mar 16, 2015 32.21 32.36 31.83 32.16 465,273 +0.03(+0.09%)
Mar 13, 2015 32.32 32.43 31.99 32.13 663,079 -0.32(-0.99%)
Mar 12, 2015 32.05 32.50 31.91 32.45 510,274 +0.65(+2.04%)
Mar 11, 2015 31.74 31.96 31.29 31.80 547,921 +0.11(+0.35%)
Mar 10, 2015 31.41 32.14 31.35 31.69 513,769 -0.20(-0.63%)
Mar 09, 2015 32.44 32.54 31.74 31.89 601,470 -0.50(-1.54%)
Mar 06, 2015 32.20 32.62 31.45 32.39 1,519,420 -0.20(-0.61%)
Mar 05, 2015 33.49 33.59 32.39 32.59 843,457 -0.72(-2.16%)
Mar 04, 2015 33.69 33.94 32.96 33.31 711,148 -0.63(-1.86%)
Mar 03, 2015 34.49 34.69 33.77 33.94 440,937 -0.77(-2.22%)
Mar 02, 2015 34.46 34.82 33.76 34.71 1,218,972 +0.25(+0.73%)
Feb 27, 2015 34.94 35.17 34.29 34.46 561,117 -0.54(-1.54%)
Feb 26, 2015 34.41 35.19 34.36 35.00 892,593 +0.88(+2.58%)
Feb 25, 2015 34.32 34.33 33.83 34.12 497,806 -0.29(-0.84%)
Feb 24, 2015 35.39 35.45 34.26 34.41 1,115,408 -1.02(-2.88%)
Feb 23, 2015 34.95 35.88 34.30 35.43 2,434,289 +0.44(+1.26%)
Feb 20, 2015 33.58 35.00 32.83 34.99 1,335,389 +1.38(+4.11%)
Feb 19, 2015 33.42 33.78 33.09 33.61 658,364 +0.13(+0.39%)
Feb 18, 2015 33.01 33.50 32.55 33.48 535,992 +0.47(+1.42%)
Feb 17, 2015 32.44 33.08 32.32 33.01 971,332 +0.49(+1.51%)
Feb 13, 2015 32.85 32.52 32.52 32.52 875,600 -0.35(-1.06%)
Feb 12, 2015 31.37 32.91 31.30 32.87 2,454,028 +1.74(+5.59%)
Feb 11, 2015 30.45 31.27 30.28 31.13 976,399 +0.56(+1.83%)
Feb 10, 2015 30.31 31.19 29.60 30.57 1,832,636 +0.45(+1.49%)
Feb 09, 2015 30.29 30.49 29.90 30.12 1,026,114 -0.37(-1.21%)
Feb 06, 2015 30.84 30.99 30.44 30.49 452,265 -0.22(-0.72%)
Feb 05, 2015 30.85 31.05 30.56 30.71 695,971 -0.06(-0.19%)
Feb 04, 2015 30.64 30.90 30.60 30.77 448,147 +0.03(+0.10%)
Feb 03, 2015 30.27 30.93 30.08 30.74 547,339 +0.63(+2.09%)
Feb 02, 2015 30.06 30.47 29.54 30.11 504,039 +0.24(+0.80%)
Jan 30, 2015 30.27 30.69 29.80 29.87 424,305 -0.73(-2.39%)
Jan 29, 2015 30.16 30.60 29.74 30.60 379,893 +0.51(+1.69%)
Jan 28, 2015 30.71 31.03 30.00 30.09 411,072 -0.59(-1.92%)
Jan 27, 2015 31.30 31.37 29.95 30.68 1,161,021 -1.34(-4.18%)
Jan 26, 2015 31.36 32.55 31.27 32.02 946,131 +1.15(+3.73%)
Jan 23, 2015 31.40 31.46 30.81 30.87 324,166 -0.62(-1.97%)
Jan 22, 2015 31.55 31.55 30.97 31.49 553,191 +0.20(+0.64%)
Jan 21, 2015 30.67 31.35 30.61 31.29 396,901 +0.31(+1.00%)
Jan 20, 2015 30.35 31.03 30.05 30.98 411,986 +0.74(+2.45%)
Jan 16, 2015 29.97 30.35 29.94 30.24 819,157 +0.19(+0.63%)
Jan 15, 2015 31.35 31.43 30.04 30.05 981,887 -1.17(-3.75%)
Jan 14, 2015 30.60 31.26 30.52 31.22 541,166 +0.19(+0.61%)
Jan 13, 2015 31.01 31.67 30.62 31.03 1,048,553 +0.51(+1.67%)
Jan 12, 2015 29.93 30.58 29.87 30.52 1,244,019 +0.63(+2.11%)
Jan 09, 2015 29.84 30.23 29.75 29.89 686,241 -0.01(-0.03%)
Jan 08, 2015 29.10 29.94 29.10 29.90 1,115,043 +1.08(+3.75%)
Jan 07, 2015 29.03 29.09 28.54 28.82 661,739 +0.00(+0.00%)
Jan 06, 2015 29.09 29.22 28.37 28.82 1,033,732 -0.16(-0.55%)
Jan 05, 2015 28.84 29.03 28.51 28.98 749,765 -0.08(-0.28%)
Jan 02, 2015 29.48 29.75 28.62 29.06 676,856 -0.25(-0.85%)
Dec 31, 2014 29.87 29.31 29.31 29.31 676,300 -0.52(-1.74%)
Dec 30, 2014 29.84 30.20 29.61 29.83 577,531 -0.22(-0.73%)
Dec 29, 2014 29.91 30.30 29.80 30.05 505,794 +0.06(+0.20%)
Dec 26, 2014 30.00 30.10 29.58 29.99 299,387 +0.02(+0.07%)
Dec 24, 2014 30.03 29.97 29.97 29.97 309,200 +0.03(+0.10%)
Dec 23, 2014 30.04 30.09 29.56 29.94 525,379 +0.08(+0.27%)
Dec 22, 2014 29.92 30.00 29.35 29.86 512,211 -0.08(-0.27%)
Dec 19, 2014 30.00 30.12 29.38 29.94 1,126,725 +0.02(+0.07%)
Dec 18, 2014 29.46 29.93 29.29 29.92 615,023 +0.93(+3.21%)
Dec 17, 2014 28.24 29.01 28.04 28.99 1,072,760 +0.82(+2.91%)
Dec 16, 2014 28.23 28.70 27.83 28.17 1,162,749 -0.24(-0.84%)
Dec 15, 2014 28.86 28.88 28.13 28.41 823,911 -0.30(-1.04%)
Dec 12, 2014 29.00 29.10 28.53 28.71 1,170,203 -0.70(-2.38%)
Dec 11, 2014 31.12 31.61 29.29 29.41 1,346,852 -1.56(-5.04%)
Dec 10, 2014 31.31 31.70 30.81 30.97 532,047 -0.56(-1.78%)
Dec 09, 2014 29.43 31.77 29.24 31.53 1,164,933 +1.69(+5.66%)
Dec 08, 2014 30.40 30.72 29.67 29.84 621,573 -0.86(-2.80%)
Dec 05, 2014 30.62 31.00 30.53 30.70 524,300 +0.05(+0.16%)
Dec 04, 2014 29.98 30.83 29.88 30.65 692,506 +0.72(+2.41%)
Dec 03, 2014 29.60 30.16 29.32 29.93 505,391 +0.35(+1.18%)
Dec 02, 2014 28.97 29.67 28.97 29.58 410,005 +0.65(+2.25%)
Dec 01, 2014 29.77 29.78 28.91 28.93 515,971 -0.94(-3.15%)
Nov 28, 2014 29.56 30.09 29.54 29.87 418,073 +0.28(+0.95%)
Nov 26, 2014 29.82 29.59 29.59 29.59 529,300 -0.17(-0.57%)
Nov 25, 2014 29.86 30.15 29.56 29.76 433,902 -0.02(-0.07%)
Nov 24, 2014 30.04 30.21 29.58 29.78 706,937 -0.23(-0.77%)
Nov 21, 2014 30.90 31.01 29.80 30.01 511,277 -0.35(-1.15%)
Nov 20, 2014 30.43 30.43 29.81 30.36 516,351 -0.25(-0.82%)
Nov 19, 2014 30.50 30.91 30.21 30.61 546,737 -0.13(-0.42%)
Nov 18, 2014 30.73 31.16 30.45 30.74 389,571 +0.08(+0.26%)
Nov 17, 2014 30.75 31.29 30.56 30.66 514,339 -0.07(-0.23%)
Nov 14, 2014 30.90 31.47 30.50 30.73 636,036 -0.20(-0.65%)
Nov 13, 2014 31.40 31.44 30.89 30.93 745,546 -0.63(-2.00%)
Nov 12, 2014 31.06 31.63 30.95 31.56 380,991 +0.40(+1.28%)
Nov 11, 2014 31.41 31.44 30.77 31.16 452,175 -0.32(-1.02%)
Nov 10, 2014 30.87 31.48 30.75 31.48 782,253 +0.56(+1.81%)
Nov 07, 2014 31.08 31.32 30.64 30.92 878,555 -0.09(-0.29%)
Nov 06, 2014 30.59 31.04 30.50 31.01 776,693 +0.45(+1.47%)
Nov 05, 2014 30.80 30.80 30.09 30.56 682,584 +0.00(+0.00%)
Nov 04, 2014 29.98 30.96 29.78 30.56 735,165 +0.54(+1.80%)
Nov 03, 2014 30.70 30.83 29.76 30.02 951,022 -0.74(-2.41%)
Oct 31, 2014 30.49 30.89 29.93 30.76 938,767 +0.94(+3.15%)
Oct 30, 2014 27.73 31.27 27.73 29.82 2,130,547 +0.67(+2.30%)
Oct 29, 2014 29.18 29.39 28.68 29.15 766,209 -0.06(-0.21%)
Oct 28, 2014 28.11 29.21 28.10 29.21 669,645 +1.27(+4.55%)
Oct 27, 2014 27.98 28.30 28.30 27.94 959,356 -0.36(-1.27%)
Oct 24, 2014 28.15 28.56 27.80 28.30 445,391 +0.23(+0.82%)
Oct 23, 2014 28.07 28.68 27.85 28.07 550,457 +0.42(+1.52%)
Oct 22, 2014 28.58 28.94 27.64 27.65 838,778 -0.69(-2.43%)
Oct 21, 2014 26.54 28.66 26.45 28.34 2,150,122 +1.94(+7.35%)
Oct 20, 2014 25.68 26.41 25.42 26.40 1,026,215 +0.59(+2.29%)
Oct 17, 2014 25.44 26.00 25.30 25.81 949,532 +0.78(+3.12%)
Oct 16, 2014 24.25 25.14 24.06 25.03 1,036,478 +0.33(+1.34%)
Oct 15, 2014 24.00 24.93 23.55 24.70 1,566,602 +0.24(+0.98%)
Oct 14, 2014 25.54 25.83 24.37 24.46 1,278,740 -0.88(-3.47%)
Oct 13, 2014 25.99 26.36 25.31 25.34 1,168,664 -0.61(-2.35%)
Oct 10, 2014 26.31 26.97 25.92 25.95 943,116 -0.49(-1.85%)
Oct 09, 2014 27.43 27.67 26.37 26.44 589,938 -0.82(-3.01%)
Oct 08, 2014 27.00 27.30 25.71 27.26 1,705,216 +0.26(+0.96%)
Oct 07, 2014 27.31 27.86 27.00 27.00 834,998 -0.44(-1.60%)
Oct 06, 2014 27.83 28.17 27.42 27.44 1,150,325 -0.23(-0.83%)
Oct 03, 2014 27.34 28.06 27.30 27.67 653,026 +0.67(+2.48%)
Oct 02, 2014 27.32 27.44 26.62 27.00 1,046,424 -0.36(-1.32%)
Oct 01, 2014 27.81 28.04 26.95 27.36 2,019,785 -0.61(-2.18%)
Sep 30, 2014 28.86 28.86 27.87 27.97 1,633,208 -0.89(-3.08%)
Sep 29, 2014 28.74 29.10 28.22 28.86 1,141,105 -0.93(-3.12%)
Sep 26, 2014 29.40 29.87 29.27 29.79 539,227 +0.41(+1.40%)
Sep 25, 2014 30.05 30.10 29.25 29.38 617,441 -0.84(-2.78%)
Sep 24, 2014 29.44 30.45 29.28 30.22 1,090,004 +0.81(+2.75%)
Sep 23, 2014 29.79 29.97 29.38 29.41 599,998 -0.51(-1.70%)
Sep 22, 2014 29.86 30.25 29.66 29.92 1,396,727 +0.53(+1.80%)
Sep 19, 2014 29.88 29.93 29.11 29.39 2,699,533 -0.48(-1.61%)
Sep 18, 2014 30.13 30.38 29.82 29.87 762,257 -0.16(-0.53%)
Sep 17, 2014 30.50 30.50 29.50 30.03 903,494 -0.34(-1.12%)
Sep 16, 2014 30.26 30.40 29.82 30.37 1,050,404 +0.11(+0.36%)
Sep 15, 2014 30.20 30.40 29.66 30.26 1,266,383 +0.06(+0.20%)
Sep 12, 2014 31.32 31.42 30.15 30.20 1,315,936 -1.07(-3.42%)
Sep 11, 2014 30.51 31.66 30.50 31.27 1,431,445 +0.60(+1.96%)
Sep 10, 2014 31.10 31.30 30.51 30.67 1,098,097 -0.49(-1.57%)
Sep 09, 2014 31.76 31.92 31.12 31.16 848,525 -0.70(-2.20%)
Sep 08, 2014 32.30 32.80 31.73 31.86 923,183 -0.43(-1.33%)
Sep 05, 2014 32.55 32.55 31.69 32.29 1,778,760 -0.35(-1.07%)
Sep 04, 2014 32.45 33.11 32.37 32.64 1,921,397 +0.09(+0.28%)
Sep 03, 2014 31.51 32.60 31.34 32.55 1,979,798 +1.15(+3.66%)
Sep 02, 2014 30.53 31.60 30.50 31.40 856,470 +0.66(+2.15%)
Aug 29, 2014 30.59 30.74 30.74 30.74 424,700 +0.32(+1.05%)
Aug 28, 2014 30.41 30.60 30.03 30.42 504,386 -0.16(-0.52%)
Aug 27, 2014 30.34 30.73 30.34 30.58 511,624 +0.30(+0.99%)
Aug 26, 2014 30.02 30.31 29.74 30.28 668,423 +0.35(+1.17%)
Aug 25, 2014 30.31 30.31 29.75 29.93 485,894 -0.12(-0.40%)
Aug 22, 2014 30.43 30.43 29.72 30.05 695,331 -0.49(-1.60%)
Aug 21, 2014 30.05 30.69 29.93 30.54 699,797 +0.60(+2.00%)
Aug 20, 2014 30.58 30.65 29.78 29.94 543,288 -0.73(-2.38%)
Aug 19, 2014 30.89 31.49 30.62 30.67 626,302 -0.05(-0.16%)
Aug 18, 2014 30.87 31.36 30.59 30.72 934,701 +0.56(+1.86%)
Aug 15, 2014 30.29 30.64 30.00 30.16 765,406 -0.18(-0.59%)
Aug 14, 2014 29.92 30.70 29.87 30.34 708,385 +0.59(+1.98%)
Aug 13, 2014 29.66 29.88 28.52 29.75 1,354,204 +0.23(+0.78%)
Aug 12, 2014 29.99 30.12 29.23 29.52 1,207,398 -0.62(-2.06%)
Aug 11, 2014 30.58 30.59 29.86 30.14 969,500 -0.35(-1.15%)
Aug 08, 2014 30.80 30.80 30.20 30.49 774,788 -0.15(-0.49%)
Aug 07, 2014 30.84 31.02 30.34 30.64 1,782,152 -0.22(-0.71%)
Aug 06, 2014 30.18 31.18 30.06 30.86 954,542 +0.37(+1.21%)
Aug 05, 2014 31.15 31.37 30.27 30.49 1,288,195 -1.26(-3.97%)
Aug 04, 2014 30.56 32.80 30.52 31.75 2,259,104 +1.23(+4.03%)
Aug 01, 2014 29.83 30.64 29.58 30.52 1,206,336 +0.78(+2.62%)
Jul 31, 2014 29.71 31.04 28.27 29.74 2,855,438 -2.70(-8.32%)
Jul 30, 2014 32.40 32.73 32.04 32.44 916,053 +0.13(+0.40%)
Jul 29, 2014 32.26 32.70 31.92 32.31 950,854 +0.04(+0.12%)
Jul 28, 2014 32.25 32.50 31.40 32.27 1,258,180 +0.04(+0.12%)
Jul 25, 2014 31.85 32.91 31.73 32.23 1,667,430 +0.18(+0.56%)
Jul 24, 2014 29.12 32.16 29.10 32.05 3,469,055 +3.03(+10.44%)
Jul 23, 2014 28.30 29.49 28.05 29.02 829,270 +0.89(+3.16%)
Jul 22, 2014 29.05 29.07 27.91 28.13 1,191,221 -0.67(-2.33%)
Jul 21, 2014 29.24 29.24 28.31 28.80 1,007,430 -0.63(-2.14%)
Jul 18, 2014 28.83 29.63 28.83 29.43 778,578 +0.67(+2.33%)
Jul 17, 2014 28.92 29.19 28.73 28.76 989,565 -0.36(-1.24%)
Jul 16, 2014 29.65 29.69 28.81 29.12 864,135 -0.40(-1.36%)
Jul 15, 2014 29.71 29.91 29.33 29.52 1,043,589 -0.06(-0.20%)
Jul 14, 2014 29.46 29.62 29.21 29.58 730,271 +0.38(+1.30%)
Jul 11, 2014 28.91 29.36 28.69 29.20 1,194,208 +0.33(+1.14%)
Jul 10, 2014 28.34 28.99 28.02 28.87 1,184,512 -0.35(-1.20%)
Jul 09, 2014 28.96 29.32 28.36 29.22 1,500,167 +0.26(+0.90%)
Jul 08, 2014 30.12 30.18 28.58 28.96 3,670,336 -1.59(-5.20%)
Jul 07, 2014 32.52 32.65 30.32 30.55 2,270,358 -2.10(-6.43%)
Jul 03, 2014 32.14 32.65 32.65 32.65 564,600 +0.68(+2.13%)
Jul 02, 2014 33.35 33.44 31.89 31.97 1,555,320 -1.38(-4.14%)
Jul 01, 2014 33.25 33.83 33.25 33.35 929,105 +0.22(+0.66%)
Jun 30, 2014 33.47 33.80 33.05 33.13 997,934 -0.21(-0.63%)
Jun 27, 2014 32.89 33.43 32.81 33.34 767,859 +0.32(+0.97%)
Jun 26, 2014 33.45 33.55 33.00 33.02 742,751 -0.27(-0.81%)
Jun 25, 2014 32.28 33.30 32.25 33.29 750,698 +0.83(+2.56%)
Jun 24, 2014 32.99 33.77 32.40 32.46 1,140,263 -0.51(-1.55%)
Jun 23, 2014 34.33 34.43 32.66 32.97 2,354,421 -0.24(-0.72%)
Jun 20, 2014 30.96 33.37 30.90 33.21 3,614,397 +2.24(+7.23%)
Jun 19, 2014 30.90 31.24 30.60 30.97 615,542 +0.24(+0.78%)
Jun 18, 2014 30.75 30.90 30.29 30.73 1,178,409 +0.00(+0.00%)
Jun 17, 2014 30.25 30.92 30.03 30.73 656,352 +0.38(+1.25%)
Jun 16, 2014 30.28 30.59 30.02 30.35 499,008 +0.07(+0.23%)
Jun 13, 2014 30.29 30.45 29.78 30.28 559,340 +0.00(+0.00%)
Jun 12, 2014 30.79 30.86 30.05 30.28 700,966 -0.52(-1.69%)
Jun 11, 2014 31.15 31.21 30.68 30.80 655,472 -0.41(-1.31%)
Jun 10, 2014 31.37 31.53 30.66 31.21 680,761 +0.09(+0.29%)
Jun 06, 2014 30.50 31.34 30.50 31.12 834,563 +0.62(+2.03%)
Jun 05, 2014 30.13 30.50 29.71 30.50 850,513 +0.74(+2.49%)
Jun 04, 2014 29.61 30.03 29.45 29.76 908,954 +0.12(+0.40%)
Jun 03, 2014 29.63 29.73 29.37 29.64 703,110 -0.16(-0.54%)
Jun 02, 2014 29.23 29.81 28.42 29.80 1,245,076 +0.75(+2.58%)
May 30, 2014 29.35 29.40 28.76 29.05 659,909 -0.24(-0.82%)
May 29, 2014 28.97 29.35 28.73 29.29 1,070,524 +0.47(+1.63%)
May 28, 2014 29.10 29.10 28.60 28.82 671,865 -0.28(-0.96%)
May 27, 2014 29.36 29.73 29.01 29.10 485,938 +0.09(+0.31%)
May 23, 2014 28.75 29.01 29.01 29.01 461,500 +0.14(+0.48%)
May 22, 2014 28.55 28.88 28.41 28.87 387,779 +0.36(+1.26%)
May 21, 2014 28.11 28.64 28.02 28.51 703,621 +0.42(+1.50%)
May 20, 2014 28.40 28.40 27.99 28.09 1,211,515 -0.31(-1.09%)
May 19, 2014 27.14 28.44 27.03 28.40 1,002,408 +1.13(+4.14%)
May 16, 2014 27.05 27.37 26.69 27.27 709,963 +0.16(+0.59%)
May 15, 2014 27.13 27.34 26.72 27.11 1,196,153 -0.04(-0.15%)
May 14, 2014 27.44 27.59 26.86 27.15 787,959 -0.35(-1.27%)
May 13, 2014 27.58 28.00 27.32 27.50 660,330 -0.06(-0.22%)
May 12, 2014 26.80 27.74 26.76 27.56 1,629,178 +0.84(+3.14%)
May 09, 2014 25.86 26.76 25.83 26.72 832,720 +0.71(+2.73%)
May 08, 2014 25.77 26.51 25.69 26.01 1,043,173 +0.24(+0.93%)
May 07, 2014 25.49 25.95 24.99 25.77 659,261 +0.27(+1.06%)
May 06, 2014 25.79 26.09 25.47 25.50 650,288 -0.48(-1.85%)
May 05, 2014 25.51 26.04 25.46 25.98 731,613 +0.20(+0.78%)
May 02, 2014 25.45 26.06 25.11 25.78 889,591 +0.33(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.