Skip to main content

Kraton Performance Polymers Inc (NY: KRA )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.37 24.37 23.82 23.88 161,941 -0.24(-1.00%)
Jun 29, 2015 24.75 25.11 24.04 24.12 172,441 -0.82(-3.29%)
Jun 26, 2015 25.10 25.11 24.86 24.94 499,544 -0.13(-0.52%)
Jun 25, 2015 25.00 25.22 24.67 25.07 141,191 +0.05(+0.20%)
Jun 24, 2015 24.97 25.09 24.82 25.02 189,669 +0.02(+0.08%)
Jun 23, 2015 24.81 25.15 24.58 25.00 205,535 +0.09(+0.36%)
Jun 22, 2015 24.41 24.98 24.22 24.91 194,634 +0.62(+2.55%)
Jun 19, 2015 24.27 24.41 23.89 24.29 387,329 +0.02(+0.08%)
Jun 18, 2015 23.74 24.28 23.44 24.27 315,128 +0.80(+3.41%)
Jun 17, 2015 23.81 23.81 23.25 23.47 184,821 -0.12(-0.51%)
Jun 16, 2015 23.17 23.80 22.90 23.59 275,037 +0.41(+1.77%)
Jun 15, 2015 22.98 23.34 22.07 23.18 278,791 -0.11(-0.47%)
Jun 12, 2015 23.97 23.97 23.23 23.29 161,445 -0.74(-3.08%)
Jun 11, 2015 23.86 24.13 23.75 24.03 179,496 +0.19(+0.80%)
Jun 10, 2015 23.23 23.91 23.23 23.84 173,724 +0.74(+3.20%)
Jun 09, 2015 22.99 23.16 22.82 23.10 126,072 +0.11(+0.48%)
Jun 08, 2015 23.21 23.23 22.65 22.99 203,105 -0.29(-1.25%)
Jun 05, 2015 23.37 23.55 23.11 23.28 102,630 -0.08(-0.34%)
Jun 04, 2015 23.96 23.96 23.27 23.36 108,562 -0.73(-3.03%)
Jun 03, 2015 23.73 24.14 23.73 24.09 118,646 +0.27(+1.13%)
Jun 02, 2015 23.55 24.21 23.43 23.82 144,255 +0.25(+1.06%)
Jun 01, 2015 23.75 23.89 23.19 23.57 377,488 -0.18(-0.76%)
May 29, 2015 23.88 24.09 23.47 23.75 217,506 -0.20(-0.84%)
May 28, 2015 24.00 24.25 23.82 23.95 120,185 -0.22(-0.91%)
May 27, 2015 23.66 24.23 23.52 24.17 153,752 +0.58(+2.46%)
May 26, 2015 23.62 23.73 23.28 23.59 159,429 -0.15(-0.63%)
May 22, 2015 23.94 23.74 23.74 23.74 115,100 -0.26(-1.08%)
May 21, 2015 23.76 24.07 23.76 24.00 130,838 +0.31(+1.31%)
May 20, 2015 23.37 23.75 23.10 23.69 201,994 +0.32(+1.37%)
May 19, 2015 23.40 23.56 23.18 23.37 162,490 -0.05(-0.21%)
May 18, 2015 23.56 23.78 23.31 23.42 120,931 -0.11(-0.47%)
May 15, 2015 23.32 23.55 23.00 23.53 154,321 +0.20(+0.86%)
May 14, 2015 23.24 23.54 23.08 23.33 95,670 +0.25(+1.08%)
May 13, 2015 22.98 23.21 22.66 23.08 101,446 +0.22(+0.96%)
May 12, 2015 23.65 23.72 22.61 22.86 173,371 -0.79(-3.34%)
May 11, 2015 23.36 23.97 23.29 23.65 174,445 +0.32(+1.37%)
May 08, 2015 23.73 24.00 23.16 23.33 171,848 -0.15(-0.64%)
May 07, 2015 23.00 23.56 22.74 23.48 241,430 +0.45(+1.95%)
May 06, 2015 22.94 23.11 22.63 23.03 311,426 +0.21(+0.92%)
May 05, 2015 22.52 22.92 22.52 22.82 213,729 +0.29(+1.29%)
May 04, 2015 22.45 22.85 22.44 22.53 215,532 +0.25(+1.12%)
May 01, 2015 22.80 22.80 22.12 22.28 253,264 -0.26(-1.15%)
Apr 30, 2015 22.00 23.85 21.71 22.54 537,701 +2.54(+12.70%)
Apr 29, 2015 20.00 20.17 19.89 20.00 94,936 -0.05(-0.25%)
Apr 28, 2015 19.93 20.12 19.84 20.05 114,332 +0.12(+0.60%)
Apr 27, 2015 20.16 20.22 19.69 19.93 184,735 -0.12(-0.60%)
Apr 24, 2015 20.03 20.17 19.98 20.05 142,139 +0.01(+0.05%)
Apr 23, 2015 20.04 20.20 20.00 20.04 86,629 -0.01(-0.05%)
Apr 22, 2015 19.68 20.15 19.53 20.05 152,275 +0.37(+1.88%)
Apr 21, 2015 20.16 20.16 19.44 19.68 227,843 -0.50(-2.48%)
Apr 20, 2015 20.23 20.25 20.06 20.18 206,150 +0.03(+0.15%)
Apr 17, 2015 19.96 20.23 19.60 20.15 175,417 +0.10(+0.50%)
Apr 16, 2015 20.26 20.26 20.00 20.05 98,304 -0.22(-1.09%)
Apr 15, 2015 20.08 20.31 19.91 20.27 165,032 +0.21(+1.05%)
Apr 14, 2015 20.23 20.34 19.92 20.06 96,056 -0.19(-0.94%)
Apr 13, 2015 20.07 20.27 20.00 20.25 92,117 +0.19(+0.95%)
Apr 10, 2015 20.19 20.29 20.00 20.06 72,047 -0.07(-0.35%)
Apr 09, 2015 20.23 20.37 19.96 20.13 102,906 -0.08(-0.40%)
Apr 08, 2015 20.12 20.23 19.97 20.21 343,496 +0.12(+0.60%)
Apr 07, 2015 20.37 20.50 20.07 20.09 106,195 -0.30(-1.47%)
Apr 06, 2015 20.08 20.42 19.96 20.39 319,953 +0.33(+1.65%)
Apr 02, 2015 20.23 20.06 20.06 20.06 69,800 -0.20(-0.99%)
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.