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 (%)
Nov 30, 2016 20.21 20.25 19.68 19.80 790,185 -0.18(-0.92%)
Nov 29, 2016 19.67 20.16 19.56 19.98 668,068 +0.20(+1.03%)
Nov 28, 2016 19.76 19.96 19.41 19.78 804,247 -0.01(-0.05%)
Nov 25, 2016 19.50 20.00 19.24 19.79 607,222 +0.39(+2.00%)
Nov 23, 2016 19.40 19.40 19.40 0 +0.10(+0.50%)
Nov 22, 2016 19.50 19.59 19.08 19.31 1,395,729 -0.18(-0.95%)
Nov 21, 2016 19.54 20.21 19.36 19.49 1,229,669 -1.01(-4.92%)
Nov 18, 2016 20.72 20.72 20.40 20.50 989,810 -0.17(-0.84%)
Nov 17, 2016 19.80 21.22 19.88 20.67 1,361,755 +0.87(+4.41%)
Nov 16, 2016 19.53 20.41 19.53 19.80 1,345,804 +0.35(+1.79%)
Nov 15, 2016 19.09 19.49 18.86 19.45 840,828 +0.27(+1.42%)
Nov 14, 2016 19.05 19.51 18.86 19.18 1,372,332 +0.40(+2.12%)
Nov 11, 2016 18.70 19.08 18.51 18.78 1,580,819 -0.01(-0.05%)
Nov 10, 2016 18.63 19.36 18.63 18.79 2,080,840 +0.36(+1.95%)
Nov 09, 2016 17.97 18.70 17.72 18.43 1,727,161 +0.26(+1.44%)
Nov 08, 2016 17.54 18.23 17.40 18.17 1,395,084 +0.51(+2.91%)
Nov 07, 2016 17.79 17.90 17.26 17.66 1,793,084 +0.27(+1.56%)
Nov 04, 2016 17.22 17.93 17.17 17.39 1,151,567 +0.22(+1.30%)
Nov 03, 2016 17.73 18.08 16.99 17.16 1,721,557 -0.69(-3.85%)
Nov 02, 2016 16.97 18.48 16.53 17.85 2,933,903 +0.74(+4.30%)
Nov 01, 2016 17.70 17.75 16.82 17.12 2,854,547 -0.47(-2.65%)
Oct 31, 2016 18.07 18.12 17.46 17.58 2,043,477 -0.53(-2.94%)
Oct 28, 2016 18.16 18.38 17.88 18.11 1,260,417 -0.06(-0.32%)
Oct 27, 2016 18.71 18.71 18.07 18.17 907,025 -0.51(-2.75%)
Oct 26, 2016 18.42 18.83 18.30 18.69 1,270,450 +0.10(+0.52%)
Oct 25, 2016 19.10 19.12 18.55 18.59 952,216 -0.65(-3.38%)
Oct 24, 2016 19.45 19.72 18.97 19.24 1,447,585 +0.06(+0.30%)
Oct 21, 2016 19.15 19.24 18.73 19.18 1,927,092 -0.26(-1.35%)
Oct 20, 2016 20.00 20.00 19.04 19.44 1,963,870 -0.81(-4.02%)
Oct 19, 2016 19.78 20.37 19.66 20.26 1,208,386 +0.50(+2.55%)
Oct 18, 2016 19.69 19.96 19.58 19.75 1,015,415 +0.47(+2.41%)
Oct 17, 2016 19.22 19.58 18.99 19.29 1,231,456 +0.23(+1.22%)
Oct 14, 2016 18.72 19.09 18.72 19.05 1,196,064 +0.46(+2.45%)
Oct 13, 2016 18.66 19.22 17.96 18.60 1,510,793 -0.37(-1.94%)
Oct 12, 2016 18.95 19.10 18.62 18.97 783,355 -0.01(-0.05%)
Oct 11, 2016 18.91 19.12 18.71 18.98 1,462,447 -0.13(-0.66%)
Oct 10, 2016 18.73 19.12 18.61 19.10 1,718,884 +0.60(+3.25%)
Oct 07, 2016 18.03 18.53 17.76 18.50 2,063,118 +0.45(+2.47%)
Oct 06, 2016 17.72 18.45 17.51 18.06 1,605,447 +0.47(+2.64%)
Oct 05, 2016 18.53 18.58 17.24 17.59 2,065,644 -0.71(-3.87%)
Oct 04, 2016 18.32 18.57 18.05 18.30 1,069,016 +0.09(+0.48%)
Oct 03, 2016 18.78 18.78 18.17 18.21 1,397,591 -0.13(-0.69%)
Sep 30, 2016 18.75 19.26 18.31 18.34 1,747,842 +0.24(+1.34%)
Sep 29, 2016 18.24 18.52 17.90 18.09 972,265 -0.18(-1.01%)
Sep 28, 2016 18.19 18.42 17.92 18.28 799,106 +0.24(+1.34%)
Sep 27, 2016 18.22 18.22 17.61 18.04 1,793,634 -0.21(-1.16%)
Sep 26, 2016 18.95 19.07 18.24 18.25 1,064,202 -0.91(-4.73%)
Sep 23, 2016 19.06 19.40 18.81 19.15 1,899,172 +0.64(+3.44%)
Sep 22, 2016 18.61 18.65 18.23 18.52 1,810,308 +0.01(+0.05%)
Sep 21, 2016 18.52 18.80 18.21 18.51 3,094,324 +0.92(+5.21%)
Sep 20, 2016 18.06 18.27 17.51 17.59 1,798,678 -0.25(-1.40%)
Sep 19, 2016 17.59 18.10 17.58 17.84 1,874,879 +0.08(+0.43%)
Sep 16, 2016 18.19 18.41 17.54 17.77 1,994,288 +0.54(+3.13%)
Sep 15, 2016 16.97 17.50 16.93 17.23 714,287 +0.37(+2.17%)
Sep 14, 2016 16.64 16.95 16.42 16.86 883,166 +0.18(+1.10%)
Sep 13, 2016 17.21 17.21 16.30 16.68 1,402,499 -0.53(-3.08%)
Sep 12, 2016 16.79 17.31 16.71 17.21 839,322 +0.21(+1.25%)
Sep 09, 2016 17.54 17.60 16.86 17.00 1,021,043 -0.81(-4.55%)
Sep 08, 2016 17.85 17.96 17.69 17.80 922,368 -0.06(-0.32%)
Sep 07, 2016 17.83 18.01 17.66 17.86 1,265,426 -0.07(-0.38%)
Sep 06, 2016 17.65 18.04 17.43 17.93 1,024,830 +0.39(+2.20%)
Sep 02, 2016 17.46 17.54 17.54 17.54 1,659,141 +0.20(+1.17%)
Sep 01, 2016 16.87 17.35 16.84 17.34 1,136,333 +0.46(+2.74%)
Aug 31, 2016 17.13 17.17 16.64 16.88 899,641 -0.25(-1.46%)
Aug 30, 2016 16.82 17.27 16.71 17.13 1,545,000 +0.34(+2.01%)
Aug 29, 2016 17.19 17.28 16.78 16.79 1,873,498 +0.16(+0.99%)
Aug 26, 2016 15.62 17.01 15.51 16.63 3,373,631 +0.97(+6.22%)
Aug 25, 2016 14.52 15.86 14.45 15.66 2,091,941 +1.09(+7.48%)
Aug 24, 2016 14.96 14.96 14.53 14.57 521,753 -0.42(-2.83%)
Aug 23, 2016 14.75 15.16 14.75 14.99 1,012,009 +0.32(+2.17%)
Aug 22, 2016 14.68 14.74 14.03 14.67 1,238,288 -0.38(-2.50%)
Aug 19, 2016 14.98 15.12 14.69 15.05 609,715 -0.01(-0.06%)
Aug 18, 2016 15.17 15.35 14.98 15.06 722,996 -0.08(-0.51%)
Aug 17, 2016 14.94 15.35 14.79 15.13 928,995 +0.21(+1.42%)
Aug 16, 2016 14.66 15.20 14.66 14.92 1,222,213 +0.26(+1.78%)
Aug 15, 2016 14.86 15.18 14.65 14.66 872,744 -0.18(-1.23%)
Aug 12, 2016 15.14 15.14 14.65 14.85 901,553 -0.36(-2.35%)
Aug 11, 2016 14.58 15.26 14.47 15.20 1,153,049 +0.66(+4.51%)
Aug 10, 2016 14.28 14.83 14.17 14.55 884,046 +0.32(+2.24%)
Aug 09, 2016 14.93 15.09 14.20 14.23 960,266 -0.71(-4.77%)
Aug 08, 2016 14.53 15.03 14.41 14.94 1,103,504 +0.45(+3.13%)
Aug 05, 2016 14.67 15.08 14.46 14.49 1,276,729 -0.03(-0.20%)
Aug 04, 2016 14.20 14.69 14.15 14.52 1,189,643 +0.37(+2.59%)
Aug 03, 2016 13.51 14.29 13.49 14.15 798,179 +0.62(+4.56%)
Aug 02, 2016 13.78 13.90 13.47 13.53 844,304 -0.24(-1.75%)
Aug 01, 2016 13.88 13.90 13.57 13.78 887,303 +0.01(+0.07%)
Jul 29, 2016 13.38 13.88 13.25 13.77 1,091,027 +0.33(+2.44%)
Jul 28, 2016 13.72 13.72 12.79 13.44 2,826,364 -0.63(-4.46%)
Jul 27, 2016 14.35 14.44 13.85 14.06 1,531,163 -0.21(-1.48%)
Jul 26, 2016 13.95 14.29 13.89 14.28 1,004,187 +0.36(+2.56%)
Jul 25, 2016 14.05 14.14 13.85 13.92 749,816 -0.17(-1.23%)
Jul 22, 2016 14.25 14.36 14.00 14.09 1,053,564 -0.16(-1.15%)
Jul 21, 2016 14.32 14.61 14.11 14.26 898,631 -0.04(-0.27%)
Jul 20, 2016 14.21 14.57 14.03 14.30 744,829 +0.13(+0.88%)
Jul 19, 2016 14.46 14.47 14.09 14.17 1,024,150 -0.03(-0.20%)
Jul 18, 2016 13.92 14.35 13.67 14.20 914,877 +0.20(+1.45%)
Jul 15, 2016 13.53 14.03 13.42 14.00 3,621,021 +0.64(+4.76%)
Jul 14, 2016 13.54 13.56 13.32 13.36 1,342,831 -0.01(-0.07%)
Jul 13, 2016 13.48 13.52 13.23 13.37 1,709,337 +0.00(+0.00%)
Jul 12, 2016 13.17 13.44 13.03 13.37 2,921,047 +0.40(+3.12%)
Jul 11, 2016 13.04 13.16 12.79 12.97 1,539,385 +0.05(+0.37%)
Jul 08, 2016 12.79 12.96 12.58 12.92 1,755,695 +0.34(+2.68%)
Jul 07, 2016 12.42 12.83 12.39 12.58 1,732,872 +0.26(+2.11%)
Jul 06, 2016 11.90 12.38 11.70 12.32 1,209,496 +0.35(+2.90%)
Jul 05, 2016 12.76 12.76 11.73 11.97 1,669,436 -0.85(-6.62%)
Jul 01, 2016 12.48 12.82 12.82 12.82 1,955,305 +0.28(+2.23%)
Jun 30, 2016 12.45 12.58 12.14 12.54 2,068,945 +0.11(+0.85%)
Jun 29, 2016 12.56 12.61 12.12 12.44 2,310,268 +0.13(+1.10%)
Jun 28, 2016 12.98 13.47 12.20 12.30 1,657,953 +0.21(+1.75%)
Jun 27, 2016 13.03 13.64 11.91 12.09 1,540,179 -1.19(-8.93%)
Jun 24, 2016 13.77 14.23 13.22 13.27 3,621,700 -1.56(-10.51%)
Jun 23, 2016 14.45 14.83 14.35 14.83 1,345,472 +0.75(+5.29%)
Jun 22, 2016 14.46 14.58 14.08 14.09 883,117 -0.34(-2.39%)
Jun 21, 2016 14.98 15.10 14.32 14.43 824,743 -0.53(-3.52%)
Jun 20, 2016 14.91 15.56 14.79 14.96 772,372 +0.33(+2.29%)
Jun 17, 2016 14.71 14.90 14.37 14.62 1,137,537 -0.05(-0.33%)
Jun 16, 2016 14.49 14.71 14.22 14.67 590,900 +0.01(+0.07%)
Jun 15, 2016 14.81 15.23 14.63 14.66 877,501 -0.12(-0.84%)
Jun 14, 2016 14.64 14.87 14.36 14.79 861,877 +0.11(+0.78%)
Jun 13, 2016 15.26 15.35 14.63 14.67 756,932 -0.67(-4.36%)
Jun 10, 2016 15.32 15.59 15.20 15.34 879,544 -0.28(-1.78%)
Jun 09, 2016 15.88 16.09 15.45 15.62 906,457 -0.43(-2.68%)
Jun 08, 2016 16.26 16.44 16.00 16.05 1,499,395 -0.13(-0.83%)
Jun 07, 2016 15.67 16.29 15.45 16.18 1,227,730 +0.55(+3.49%)
Jun 06, 2016 15.33 15.81 15.17 15.64 1,309,023 +0.39(+2.57%)
Jun 03, 2016 15.25 15.37 14.82 15.24 1,094,207 +0.01(+0.06%)
Jun 02, 2016 14.77 15.35 14.68 15.23 1,571,410 +0.42(+2.84%)
Jun 01, 2016 14.56 14.85 13.99 14.81 1,222,854 +0.23(+1.57%)
May 31, 2016 14.70 14.98 14.45 14.58 990,577 +0.00(+0.00%)
May 27, 2016 14.40 14.58 14.58 14.58 571,433 +0.14(+0.99%)
May 26, 2016 14.68 14.71 14.17 14.44 445,430 -0.11(-0.72%)
May 25, 2016 14.33 14.74 14.21 14.55 691,806 +0.29(+2.01%)
May 24, 2016 14.05 14.38 13.92 14.26 833,482 +0.28(+1.98%)
May 23, 2016 13.50 14.45 13.41 13.98 912,110 +0.53(+3.91%)
May 20, 2016 13.30 13.59 13.18 13.46 767,523 +0.19(+1.44%)
May 19, 2016 13.27 13.29 12.72 13.26 1,025,198 +0.06(+0.43%)
May 18, 2016 13.13 13.74 13.12 13.21 1,173,624 +0.09(+0.66%)
May 17, 2016 13.88 13.95 13.05 13.12 1,416,396 -0.90(-6.41%)
May 16, 2016 13.94 14.38 13.83 14.02 783,921 +0.20(+1.45%)
May 13, 2016 13.93 14.29 13.73 13.82 598,128 -0.22(-1.57%)
May 12, 2016 14.62 14.89 13.86 14.04 983,911 -0.39(-2.72%)
May 11, 2016 14.40 14.65 14.16 14.43 549,003 +0.04(+0.27%)
May 10, 2016 14.09 14.48 13.94 14.39 583,280 +0.40(+2.87%)
May 09, 2016 14.18 14.28 13.77 13.99 640,443 -0.22(-1.55%)
May 06, 2016 13.97 14.31 13.88 14.21 786,424 +0.16(+1.16%)
May 05, 2016 14.33 14.36 13.95 14.05 815,841 -0.13(-0.94%)
May 04, 2016 14.57 15.05 13.98 14.18 1,048,180 -0.44(-3.01%)
May 03, 2016 14.87 15.05 14.12 14.62 1,145,266 -0.43(-2.86%)
May 02, 2016 15.23 15.26 14.57 15.05 1,993,017 -0.14(-0.94%)
Apr 29, 2016 15.16 16.05 15.01 15.20 1,835,846 +0.25(+1.66%)
Apr 28, 2016 14.02 15.30 13.72 14.95 2,608,739 +0.89(+6.33%)
Apr 27, 2016 14.28 14.68 13.93 14.06 1,699,843 -0.10(-0.68%)
Apr 26, 2016 13.65 14.21 13.52 14.15 868,132 +0.59(+4.37%)
Apr 25, 2016 14.08 14.08 13.38 13.56 1,118,435 -0.60(-4.25%)
Apr 22, 2016 13.72 14.24 13.61 14.16 1,014,246 +0.48(+3.49%)
Apr 21, 2016 13.57 14.10 13.50 13.69 1,048,159 +0.25(+1.85%)
Apr 20, 2016 13.72 13.85 13.34 13.44 1,185,585 -0.33(-2.43%)
Apr 19, 2016 13.70 14.17 13.59 13.77 1,023,662 +0.19(+1.41%)
Apr 18, 2016 13.80 13.87 13.45 13.58 898,730 -0.42(-3.01%)
Apr 15, 2016 13.26 14.12 13.11 14.00 1,207,734 +0.66(+4.95%)
Apr 14, 2016 13.58 13.58 13.14 13.34 751,501 -0.14(-1.06%)
Apr 13, 2016 13.21 13.53 13.07 13.48 1,179,425 +0.43(+3.30%)
Apr 12, 2016 12.81 13.22 12.55 13.05 896,495 +0.33(+2.63%)
Apr 11, 2016 12.72 13.01 12.47 12.72 634,114 +0.06(+0.45%)
Apr 08, 2016 12.37 12.87 12.37 12.66 923,428 +0.53(+4.33%)
Apr 07, 2016 12.49 12.66 11.97 12.14 1,253,654 -0.46(-3.64%)
Apr 06, 2016 11.94 12.62 11.89 12.60 1,172,981 +0.19(+1.54%)
Apr 05, 2016 12.91 13.01 12.40 12.40 1,083,590 -0.69(-5.26%)
Apr 04, 2016 13.06 13.32 12.88 13.09 1,140,673 +0.01(+0.07%)
Apr 01, 2016 13.06 13.10 12.87 13.08 1,022,516 -0.16(-1.23%)
Mar 31, 2016 12.96 13.37 12.85 13.25 2,335,864 +0.26(+1.99%)
Mar 30, 2016 13.47 13.86 12.74 12.99 1,611,135 -0.38(-2.86%)
Mar 29, 2016 12.42 13.38 12.35 13.37 2,539,632 +0.96(+7.70%)
Mar 28, 2016 12.58 12.60 12.01 12.41 1,937,439 -0.12(-0.99%)
Mar 24, 2016 11.81 12.54 12.54 12.54 1,427,523 +0.66(+5.60%)
Mar 23, 2016 12.27 12.27 11.86 11.87 1,476,685 -0.32(-2.65%)
Mar 22, 2016 12.20 12.34 12.08 12.20 1,223,812 -0.11(-0.93%)
Mar 21, 2016 11.95 12.82 11.95 12.31 1,835,815 +0.33(+2.77%)
Mar 18, 2016 12.27 12.40 11.75 11.98 2,187,199 -0.22(-1.79%)
Mar 17, 2016 11.67 12.48 11.44 12.20 1,959,953 +0.52(+4.47%)
Mar 16, 2016 10.98 11.77 10.86 11.67 1,656,175 +0.69(+6.31%)
Mar 15, 2016 11.76 11.76 10.95 10.98 916,642 -0.89(-7.51%)
Mar 14, 2016 11.77 12.04 11.66 11.87 1,240,040 -0.03(-0.24%)
Mar 11, 2016 11.40 11.91 11.29 11.90 1,218,072 +0.72(+6.45%)
Mar 10, 2016 11.41 11.55 11.07 11.18 1,942,261 -0.24(-2.08%)
Mar 09, 2016 11.09 11.60 11.02 11.42 1,213,579 +0.42(+3.80%)
Mar 08, 2016 11.47 11.55 10.98 11.00 2,119,823 -0.64(-5.46%)
Mar 07, 2016 10.78 11.80 10.66 11.64 2,488,757 +0.81(+7.45%)
Mar 04, 2016 10.29 10.99 10.23 10.83 2,041,349 +0.60(+5.84%)
Mar 03, 2016 9.804 10.31 9.729 10.23 1,385,481 +0.43(+4.36%)
Mar 02, 2016 9.691 9.947 9.624 9.804 1,300,292 +0.09(+0.98%)
Mar 01, 2016 9.729 9.899 9.624 9.710 1,244,730 -0.01(-0.10%)
Feb 29, 2016 9.406 9.880 9.349 9.719 1,404,806 +0.39(+4.17%)
Feb 26, 2016 9.102 9.567 9.045 9.330 1,539,578 +0.41(+4.57%)
Feb 25, 2016 8.779 8.941 8.609 8.922 1,524,696 +0.24(+2.73%)
Feb 24, 2016 8.571 8.813 8.495 8.685 1,798,525 +0.06(+0.66%)
Feb 23, 2016 8.893 8.893 8.618 8.628 1,635,402 -0.38(-4.21%)
Feb 22, 2016 8.732 9.254 8.618 9.007 2,836,653 +0.42(+4.86%)
Feb 19, 2016 9.273 9.273 8.552 8.590 2,632,625 -0.71(-7.65%)
Feb 18, 2016 9.672 9.719 9.244 9.301 1,724,344 -0.42(-4.30%)
Feb 17, 2016 9.282 10.19 9.244 9.719 2,446,374 +0.74(+8.25%)
Feb 16, 2016 9.140 9.216 8.542 8.979 2,043,772 +0.03(+0.32%)
Feb 12, 2016 8.950 8.950 8.950 8.950 3,430,733 +0.00(+0.00%)
Feb 11, 2016 9.339 9.396 8.751 8.950 2,172,201 -0.54(-5.70%)
Feb 10, 2016 8.637 11.19 8.561 9.491 7,632,926 -4.16(-30.46%)
Feb 09, 2016 13.51 13.79 13.35 13.65 1,100,590 -0.05(-0.35%)
Feb 08, 2016 13.58 13.80 13.18 13.70 1,229,091 -0.18(-1.30%)
Feb 05, 2016 14.27 14.47 13.85 13.88 968,743 -0.47(-3.24%)
Feb 04, 2016 13.72 14.43 13.62 14.34 882,208 +0.57(+4.14%)
Feb 03, 2016 13.77 13.91 13.12 13.77 1,230,101 +0.27(+1.97%)
Feb 02, 2016 13.59 13.71 13.31 13.51 1,459,658 -0.35(-2.53%)
Feb 01, 2016 13.82 14.03 13.34 13.86 1,430,080 -0.17(-1.22%)
Jan 29, 2016 13.16 14.06 13.05 14.03 2,472,707 +1.02(+7.80%)
Jan 28, 2016 13.34 13.51 12.90 13.01 1,655,367 -0.19(-1.44%)
Jan 27, 2016 13.10 13.39 12.89 13.20 2,540,410 +0.00(+0.00%)
Jan 26, 2016 13.26 13.50 13.11 13.20 3,106,090 +0.14(+1.09%)
Jan 25, 2016 14.96 14.96 12.78 13.06 6,219,993 -3.50(-21.15%)
Jan 22, 2016 16.20 16.86 16.18 16.56 1,159,627 +0.66(+4.18%)
Jan 21, 2016 15.70 16.64 15.51 15.90 1,124,137 +0.33(+2.13%)
Jan 20, 2016 15.74 15.83 14.78 15.57 1,965,695 -0.49(-3.07%)
Jan 19, 2016 16.49 16.63 15.62 16.06 951,666 -0.16(-1.00%)
Jan 15, 2016 15.99 16.22 16.22 16.22 1,087,842 -0.40(-2.40%)
Jan 14, 2016 16.52 16.92 16.14 16.62 908,691 +0.15(+0.92%)
Jan 13, 2016 17.40 17.85 16.34 16.47 1,064,110 -0.93(-5.35%)
Jan 12, 2016 17.63 17.79 17.08 17.40 1,018,771 -0.07(-0.38%)
Jan 11, 2016 17.28 17.78 17.15 17.46 927,867 +0.08(+0.44%)
Jan 08, 2016 18.38 18.50 17.33 17.39 1,538,164 -0.96(-5.22%)
Jan 07, 2016 18.75 18.85 18.16 18.35 930,360 -0.94(-4.87%)
Jan 06, 2016 20.26 20.45 19.03 19.29 1,163,309 -1.73(-8.22%)
Jan 05, 2016 20.82 21.03 20.49 21.01 515,155 +0.20(+0.96%)
Jan 04, 2016 20.98 20.98 20.37 20.81 814,656 -0.63(-2.92%)
Dec 31, 2015 21.71 21.44 21.44 21.44 916,316 -0.42(-1.91%)
Dec 30, 2015 21.80 22.16 21.73 21.86 553,670 +0.00(+0.00%)
Dec 29, 2015 21.58 21.89 21.49 21.86 675,121 +0.37(+1.72%)
Dec 28, 2015 21.74 21.74 21.20 21.49 454,960 -0.28(-1.26%)
Dec 24, 2015 21.52 21.76 21.76 21.76 403,701 +0.42(+1.95%)
Dec 23, 2015 20.98 21.37 20.80 21.35 432,431 +0.44(+2.13%)
Dec 22, 2015 20.28 20.92 20.02 20.90 649,199 +0.65(+3.22%)
Dec 21, 2015 20.55 20.60 19.85 20.25 2,092,827 -0.31(-1.52%)
Dec 18, 2015 21.63 21.64 20.53 20.56 2,221,167 -1.22(-5.60%)
Dec 17, 2015 23.18 23.26 21.78 21.78 1,095,750 -1.28(-5.53%)
Dec 16, 2015 22.51 23.11 21.91 23.06 1,070,370 +0.45(+2.01%)
Dec 15, 2015 22.22 22.87 22.18 22.60 641,093 +0.56(+2.53%)
Dec 14, 2015 22.23 22.35 21.91 22.05 1,240,938 -0.19(-0.85%)
Dec 11, 2015 21.88 22.33 21.77 22.24 1,703,334 -0.04(-0.17%)
Dec 10, 2015 22.48 22.84 22.14 22.27 666,502 -0.23(-1.01%)
Dec 09, 2015 22.11 22.79 22.09 22.50 609,906 +0.29(+1.32%)
Dec 08, 2015 22.09 22.39 21.84 22.21 532,450 -0.19(-0.84%)
Dec 07, 2015 22.21 22.45 21.88 22.40 743,029 +0.16(+0.72%)
Dec 04, 2015 22.00 22.36 21.78 22.24 766,852 +0.26(+1.16%)
Dec 03, 2015 22.44 22.54 21.74 21.98 889,102 -0.27(-1.23%)
Dec 02, 2015 22.93 22.97 22.17 22.25 488,464 -0.70(-3.05%)
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.