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 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%)
Dec 01, 2015 23.07 23.25 22.70 22.95 755,780 +0.02(+0.08%)
Nov 30, 2015 23.43 23.54 22.88 22.94 598,264 -0.46(-1.98%)
Nov 27, 2015 22.85 23.47 22.74 23.40 604,868 +0.62(+2.74%)
Nov 25, 2015 22.63 22.77 22.77 22.77 463,912 +0.21(+0.92%)
Nov 24, 2015 22.18 22.73 22.15 22.57 780,734 +0.36(+1.62%)
Nov 23, 2015 22.62 22.79 22.19 22.21 556,491 -0.47(-2.08%)
Nov 20, 2015 22.29 22.70 22.11 22.68 1,564,004 +0.59(+2.65%)
Nov 19, 2015 21.68 22.24 21.56 22.09 780,134 +0.40(+1.83%)
Nov 18, 2015 20.89 21.73 20.80 21.70 627,811 +0.89(+4.27%)
Nov 17, 2015 20.97 21.72 20.74 20.81 939,163 -0.12(-0.59%)
Nov 16, 2015 20.82 20.97 20.48 20.93 496,729 +0.08(+0.36%)
Nov 13, 2015 20.87 21.25 20.71 20.86 875,113 -0.03(-0.14%)
Nov 12, 2015 22.07 22.28 20.84 20.88 793,108 -1.46(-6.51%)
Nov 11, 2015 22.28 22.64 22.17 22.34 1,123,149 +0.13(+0.60%)
Nov 10, 2015 21.27 22.46 21.27 22.21 1,489,441 +0.89(+4.17%)
Nov 09, 2015 21.53 21.76 21.04 21.32 830,546 -0.24(-1.10%)
Nov 06, 2015 20.87 21.78 20.87 21.56 832,227 +0.59(+2.79%)
Nov 05, 2015 20.79 21.06 20.59 20.97 641,869 +0.22(+1.05%)
Nov 04, 2015 20.75 20.95 20.50 20.75 940,300 +0.09(+0.46%)
Nov 03, 2015 20.88 20.95 20.56 20.66 1,092,927 -0.34(-1.62%)
Nov 02, 2015 20.57 21.16 20.46 21.00 921,668 +0.44(+2.16%)
Oct 30, 2015 20.15 20.72 20.00 20.55 1,254,324 +0.41(+2.02%)
Oct 29, 2015 19.23 20.46 19.19 20.15 1,366,848 +0.68(+3.50%)
Oct 28, 2015 18.55 19.62 18.53 19.47 1,331,478 +0.92(+4.94%)
Oct 27, 2015 18.94 19.14 18.15 18.55 827,864 -0.53(-2.77%)
Oct 26, 2015 19.24 19.25 18.94 19.08 1,183,212 -0.21(-1.08%)
Oct 23, 2015 18.45 19.58 18.09 19.29 1,395,558 +1.02(+5.59%)
Oct 22, 2015 17.92 18.31 17.84 18.27 871,902 +0.40(+2.22%)
Oct 21, 2015 18.13 18.33 17.70 17.87 791,147 -0.50(-2.73%)
Oct 20, 2015 18.38 18.66 18.17 18.37 544,427 -0.08(-0.41%)
Oct 19, 2015 18.78 18.87 18.19 18.45 666,528 -0.48(-2.55%)
Oct 16, 2015 18.95 19.02 18.60 18.93 791,352 +0.01(+0.05%)
Oct 15, 2015 19.02 19.12 18.44 18.92 656,594 -0.09(-0.50%)
Oct 14, 2015 19.13 19.50 18.99 19.01 704,460 -0.06(-0.30%)
Oct 13, 2015 19.20 19.78 18.98 19.07 673,100 -0.32(-1.66%)
Oct 12, 2015 19.61 20.13 18.58 19.39 1,627,005 -1.14(-5.57%)
Oct 09, 2015 18.63 21.27 18.62 20.54 3,459,130 +2.10(+11.38%)
Oct 08, 2015 17.96 18.54 17.93 18.44 668,499 +0.51(+2.85%)
Oct 07, 2015 17.75 17.99 17.60 17.93 867,287 +0.31(+1.77%)
Oct 06, 2015 17.31 17.79 17.23 17.61 1,191,393 +0.32(+1.86%)
Oct 05, 2015 16.70 17.35 16.62 17.29 1,604,054 +0.75(+4.51%)
Oct 02, 2015 15.91 16.55 15.71 16.55 1,289,542 +0.48(+3.00%)
Oct 01, 2015 15.60 16.26 15.54 16.07 1,766,376 +0.46(+2.97%)
Sep 30, 2015 15.62 15.65 15.41 15.60 1,017,580 +0.16(+1.04%)
Sep 29, 2015 15.64 15.64 15.25 15.44 1,583,313 -0.17(-1.09%)
Sep 28, 2015 16.41 16.47 15.59 15.61 1,632,919 -0.86(-5.22%)
Sep 25, 2015 16.83 16.83 16.39 16.47 1,368,718 -0.23(-1.41%)
Sep 24, 2015 16.95 16.96 16.34 16.71 1,870,437 -0.39(-2.31%)
Sep 23, 2015 17.12 17.23 16.87 17.10 902,837 +0.03(+0.17%)
Sep 22, 2015 17.69 17.83 17.04 17.07 1,338,545 -0.88(-4.92%)
Sep 21, 2015 18.36 18.47 17.87 17.96 1,128,645 -0.36(-1.95%)
Sep 18, 2015 18.22 18.52 18.09 18.31 1,338,595 -0.18(-0.97%)
Sep 17, 2015 18.63 18.88 18.44 18.49 651,335 -0.21(-1.11%)
Sep 16, 2015 18.37 18.74 18.18 18.70 637,056 +0.34(+1.84%)
Sep 15, 2015 18.24 18.42 18.11 18.36 844,820 +0.08(+0.46%)
Sep 14, 2015 18.58 18.46 18.15 18.28 580,991 -0.19(-1.02%)
Sep 11, 2015 18.60 18.77 18.27 18.46 712,085 -0.13(-0.71%)
Sep 10, 2015 18.89 18.99 18.59 18.59 967,528 -0.23(-1.20%)
Sep 09, 2015 19.46 19.54 18.78 18.82 834,971 -0.49(-2.53%)
Sep 08, 2015 19.25 19.95 19.07 19.31 1,296,452 +0.31(+1.63%)
Sep 04, 2015 19.10 19.00 19.00 19.00 844,601 -0.35(-1.80%)
Sep 03, 2015 19.37 19.59 19.25 19.35 589,443 +0.01(+0.05%)
Sep 02, 2015 19.66 19.67 19.13 19.34 642,099 -0.09(-0.48%)
Sep 01, 2015 20.03 20.28 19.33 19.43 1,183,581 -1.04(-5.09%)
Aug 31, 2015 20.41 20.57 20.19 20.47 770,182 +0.00(+0.00%)
Aug 28, 2015 19.98 20.61 19.98 20.47 839,370 +0.39(+1.97%)
Aug 27, 2015 19.70 20.29 19.57 20.08 1,008,725 +0.67(+3.44%)
Aug 26, 2015 19.42 19.78 18.90 19.41 1,033,821 +0.40(+2.13%)
Aug 25, 2015 20.14 20.23 18.98 19.01 1,156,885 -0.32(-1.65%)
Aug 24, 2015 19.42 20.00 18.92 19.33 867,735 -1.17(-5.69%)
Aug 21, 2015 20.97 21.41 20.35 20.49 1,075,266 -1.08(-5.01%)
Aug 20, 2015 21.93 22.03 21.45 21.57 487,439 -0.50(-2.26%)
Aug 19, 2015 22.30 22.30 21.66 22.07 393,643 -0.35(-1.55%)
Aug 18, 2015 22.47 22.57 22.17 22.42 407,373 -0.14(-0.62%)
Aug 17, 2015 22.26 22.57 22.05 22.56 422,342 +0.16(+0.71%)
Aug 14, 2015 21.94 22.46 21.85 22.40 419,794 +0.37(+1.66%)
Aug 13, 2015 22.26 22.36 21.98 22.03 545,849 -0.27(-1.22%)
Aug 12, 2015 22.06 22.35 21.64 22.31 507,049 +0.04(+0.17%)
Aug 11, 2015 22.11 22.48 22.05 22.27 753,197 -0.04(-0.17%)
Aug 10, 2015 21.71 22.32 21.47 22.31 688,722 +0.76(+3.53%)
Aug 07, 2015 21.78 21.78 21.43 21.55 436,258 +0.03(+0.13%)
Aug 06, 2015 21.91 22.02 21.19 21.52 671,412 -0.29(-1.34%)
Aug 05, 2015 21.89 22.30 21.65 21.81 616,197 +0.06(+0.26%)
Aug 04, 2015 21.45 22.07 21.33 21.75 846,209 +0.30(+1.40%)
Aug 03, 2015 21.94 21.95 21.31 21.45 961,550 -0.54(-2.44%)
Jul 31, 2015 21.94 22.11 21.71 21.99 959,013 +0.04(+0.17%)
Jul 30, 2015 22.19 22.27 21.61 21.95 1,067,327 -0.51(-2.26%)
Jul 29, 2015 22.60 22.76 22.36 22.46 775,164 -0.23(-0.99%)
Jul 28, 2015 22.36 22.70 22.05 22.68 515,181 +0.40(+1.81%)
Jul 27, 2015 22.18 22.57 21.97 22.28 364,099 -0.10(-0.46%)
Jul 24, 2015 22.67 22.70 22.18 22.38 449,723 -0.42(-1.85%)
Jul 23, 2015 23.32 23.32 22.74 22.80 523,024 -0.42(-1.82%)
Jul 22, 2015 23.24 23.61 23.07 23.23 459,392 +0.07(+0.28%)
Jul 21, 2015 23.49 23.68 23.07 23.16 769,839 -0.33(-1.40%)
Jul 20, 2015 22.68 23.56 22.65 23.49 1,230,753 +0.75(+3.31%)
Jul 17, 2015 22.80 22.97 22.59 22.74 697,657 -0.18(-0.78%)
Jul 16, 2015 21.96 23.19 21.96 22.92 1,061,074 +0.98(+4.45%)
Jul 15, 2015 22.48 22.48 21.85 21.94 573,732 -0.55(-2.46%)
Jul 14, 2015 22.48 22.54 22.24 22.49 520,746 -0.04(-0.17%)
Jul 13, 2015 21.87 22.61 21.86 22.53 939,636 +0.72(+3.32%)
Jul 10, 2015 21.52 21.83 21.45 21.81 823,009 +0.55(+2.61%)
Jul 09, 2015 21.70 21.74 21.20 21.25 1,040,855 -0.17(-0.79%)
Jul 08, 2015 21.70 21.82 21.32 21.42 764,382 -0.46(-2.10%)
Jul 07, 2015 21.87 21.95 21.41 21.88 893,972 +0.04(+0.17%)
Jul 06, 2015 21.86 22.13 21.71 21.85 582,912 -0.17(-0.77%)
Jul 02, 2015 22.17 22.02 22.02 22.02 523,086 -0.14(-0.64%)
Jul 01, 2015 21.96 22.25 21.78 22.16 827,130 +0.43(+1.99%)
Jun 30, 2015 22.32 22.38 21.71 21.72 1,826,708 -0.39(-1.74%)
Jun 29, 2015 22.46 22.61 22.09 22.11 807,383 -0.33(-1.47%)
Jun 26, 2015 22.74 22.84 22.38 22.44 1,739,167 -0.37(-1.61%)
Jun 25, 2015 23.01 23.05 22.65 22.80 1,104,517 -0.19(-0.82%)
Jun 24, 2015 23.22 23.36 22.96 22.99 742,615 -0.32(-1.37%)
Jun 23, 2015 23.88 24.00 23.29 23.31 1,091,186 -0.61(-2.55%)
Jun 22, 2015 24.75 25.42 23.26 23.92 2,305,464 -1.35(-5.35%)
Jun 19, 2015 24.82 25.73 24.79 25.28 927,422 +0.60(+2.44%)
Jun 18, 2015 24.57 24.84 24.37 24.67 481,307 +0.20(+0.81%)
Jun 17, 2015 24.49 24.58 24.35 24.48 549,984 +0.03(+0.12%)
Jun 16, 2015 24.42 24.70 24.33 24.45 440,648 -0.04(-0.15%)
Jun 15, 2015 24.47 24.61 24.35 24.49 500,643 -0.24(-0.99%)
Jun 12, 2015 25.08 25.19 24.71 24.73 712,564 -0.42(-1.68%)
Jun 11, 2015 24.80 25.36 24.74 25.15 1,038,200 +0.39(+1.56%)
Jun 10, 2015 24.98 25.24 24.70 24.77 968,170 -0.03(-0.11%)
Jun 09, 2015 24.98 25.03 24.26 24.80 1,246,838 -0.21(-0.83%)
Jun 08, 2015 25.35 25.35 24.98 25.00 557,788 -0.23(-0.93%)
Jun 05, 2015 24.69 25.29 24.50 25.24 663,732 +0.54(+2.17%)
Jun 04, 2015 24.71 25.02 24.51 24.70 546,738 -0.23(-0.90%)
Jun 03, 2015 24.76 25.21 24.70 24.93 510,410 +0.20(+0.80%)
Jun 02, 2015 25.23 25.37 24.65 24.73 1,050,646 -0.64(-2.52%)
Jun 01, 2015 25.37 25.56 25.02 25.37 654,434 +0.05(+0.19%)
May 29, 2015 25.57 25.68 25.26 25.32 448,194 -0.30(-1.17%)
May 28, 2015 25.65 25.71 25.55 25.62 408,272 -0.12(-0.47%)
May 27, 2015 25.77 25.90 25.56 25.75 385,104 +0.03(+0.11%)
May 26, 2015 25.82 25.82 25.50 25.72 562,735 -0.23(-0.87%)
May 22, 2015 25.87 25.94 25.94 25.94 425,174 +0.07(+0.25%)
May 21, 2015 25.85 26.03 25.79 25.88 424,926 +0.08(+0.29%)
May 20, 2015 25.97 26.06 25.74 25.80 761,950 +0.02(+0.07%)
May 19, 2015 25.93 26.10 25.71 25.78 743,330 -0.15(-0.58%)
May 18, 2015 25.63 26.11 25.53 25.93 775,173 +0.18(+0.69%)
May 15, 2015 25.48 25.78 25.25 25.75 665,165 +0.14(+0.55%)
May 14, 2015 25.44 25.68 25.35 25.61 553,373 +0.34(+1.34%)
May 13, 2015 24.97 25.49 24.88 25.28 583,377 +0.40(+1.62%)
May 12, 2015 25.30 25.41 24.79 24.87 1,166,071 -0.48(-1.89%)
May 11, 2015 25.37 25.50 25.25 25.35 1,137,216 +0.01(+0.04%)
May 08, 2015 25.37 25.56 25.17 25.34 2,179,550 +0.00(+0.00%)
May 07, 2015 25.75 25.84 25.24 25.34 1,433,924 -0.28(-1.10%)
May 06, 2015 25.52 25.95 25.28 25.62 2,586,032 +0.15(+0.59%)
May 05, 2015 26.31 27.02 24.58 25.47 6,158,919 -1.24(-4.64%)
May 04, 2015 26.87 27.23 26.65 26.71 638,399 -0.15(-0.56%)
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.