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 (%)
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%)
Apr 01, 2015 20.23 20.44 20.05 20.26 154,095 +0.05(+0.25%)
Mar 31, 2015 20.18 20.28 20.08 20.21 150,923 -0.11(-0.54%)
Mar 30, 2015 20.16 20.35 20.04 20.32 139,735 +0.24(+1.20%)
Mar 27, 2015 20.10 20.24 19.96 20.08 163,717 -0.05(-0.25%)
Mar 26, 2015 20.22 20.35 20.04 20.13 143,584 -0.10(-0.49%)
Mar 25, 2015 20.45 20.67 20.14 20.23 218,737 -0.18(-0.88%)
Mar 24, 2015 20.33 20.48 20.14 20.41 199,478 +0.08(+0.39%)
Mar 23, 2015 19.70 20.36 19.57 20.33 176,426 +0.63(+3.20%)
Mar 20, 2015 18.99 19.81 18.99 19.70 456,303 +0.81(+4.29%)
Mar 19, 2015 18.87 19.08 18.79 18.89 179,890 -0.14(-0.74%)
Mar 18, 2015 18.78 20.87 18.56 19.03 627,701 +0.16(+0.85%)
Mar 17, 2015 18.84 18.99 18.69 18.87 189,025 +0.01(+0.05%)
Mar 16, 2015 19.29 19.34 18.84 18.86 233,817 -0.31(-1.62%)
Mar 13, 2015 19.40 19.52 19.00 19.17 174,579 -0.27(-1.39%)
Mar 12, 2015 19.19 19.49 19.09 19.44 226,021 +0.39(+2.05%)
Mar 11, 2015 19.12 19.21 18.95 19.05 202,421 +0.00(+0.00%)
Mar 10, 2015 19.34 19.36 19.01 19.05 135,363 -0.41(-2.11%)
Mar 09, 2015 19.73 19.77 19.44 19.46 108,031 -0.22(-1.12%)
Mar 06, 2015 19.82 20.06 19.53 19.68 179,818 -0.39(-1.94%)
Mar 05, 2015 20.54 20.58 20.07 20.07 99,873 -0.43(-2.10%)
Mar 04, 2015 20.04 20.71 20.09 20.50 314,275 +0.41(+2.04%)
Mar 03, 2015 20.40 20.40 20.02 20.09 227,169 -0.37(-1.81%)
Mar 02, 2015 20.20 20.52 19.60 20.46 195,846 +0.28(+1.39%)
Feb 27, 2015 20.07 20.46 20.01 20.18 304,595 +0.12(+0.60%)
Feb 26, 2015 19.09 20.19 19.09 20.06 502,282 +0.94(+4.92%)
Feb 25, 2015 20.48 21.27 18.89 19.12 871,137 -0.13(-0.68%)
Feb 24, 2015 19.41 19.69 19.16 19.25 245,739 -0.13(-0.67%)
Feb 23, 2015 19.29 19.59 19.13 19.38 200,725 -0.01(-0.05%)
Feb 20, 2015 19.51 19.59 19.26 19.39 201,474 -0.13(-0.67%)
Feb 19, 2015 19.31 19.73 19.31 19.52 347,853 -0.03(-0.15%)
Feb 18, 2015 19.91 20.04 19.40 19.55 234,360 -0.44(-2.20%)
Feb 17, 2015 20.23 20.29 19.96 19.99 199,258 -0.17(-0.84%)
Feb 13, 2015 20.02 20.16 20.16 20.16 279,400 +0.19(+0.95%)
Feb 12, 2015 20.33 20.41 19.91 19.97 266,379 -0.38(-1.87%)
Feb 11, 2015 20.18 20.50 20.18 20.35 88,735 +0.07(+0.35%)
Feb 10, 2015 20.50 20.50 19.96 20.28 181,796 -0.19(-0.93%)
Feb 09, 2015 20.84 21.35 20.44 20.47 135,827 -0.38(-1.82%)
Feb 06, 2015 20.44 20.92 20.27 20.85 186,006 +0.47(+2.31%)
Feb 05, 2015 20.60 21.21 20.26 20.38 364,787 -0.04(-0.20%)
Feb 04, 2015 20.12 20.69 19.86 20.42 210,116 +0.15(+0.74%)
Feb 03, 2015 19.53 20.61 19.53 20.27 328,391 +0.79(+4.06%)
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.