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 (%)
Nov 30, 2017 48.55 48.96 46.91 47.05 257,934 -1.19(-2.47%)
Nov 29, 2017 48.89 49.24 47.85 48.24 181,939 -0.66(-1.35%)
Nov 28, 2017 48.59 48.95 48.29 48.90 205,667 +0.28(+0.58%)
Nov 27, 2017 48.65 48.89 48.02 48.62 162,392 -0.26(-0.53%)
Nov 24, 2017 48.25 48.92 48.03 48.88 95,411 +0.66(+1.37%)
Nov 22, 2017 48.97 49.19 48.09 48.22 147,613 -0.67(-1.37%)
Nov 21, 2017 47.90 48.98 47.78 48.89 444,067 +1.32(+2.77%)
Nov 20, 2017 46.68 47.70 46.04 47.57 358,194 +0.31(+0.66%)
Nov 17, 2017 47.12 47.60 47.06 47.26 229,063 -0.05(-0.11%)
Nov 16, 2017 47.73 48.16 47.16 47.31 242,529 -0.13(-0.27%)
Nov 15, 2017 47.80 47.80 46.88 47.44 253,803 -0.94(-1.94%)
Nov 14, 2017 48.24 48.79 47.92 48.38 104,673 -0.33(-0.68%)
Nov 13, 2017 48.42 48.94 48.15 48.71 166,036 +0.27(+0.56%)
Nov 10, 2017 48.74 49.24 48.38 48.44 364,507 -0.26(-0.53%)
Nov 09, 2017 48.89 49.54 48.12 48.70 226,719 -0.64(-1.30%)
Nov 08, 2017 48.82 49.80 48.56 49.34 236,674 +0.20(+0.41%)
Nov 07, 2017 50.88 50.88 49.09 49.14 244,372 -1.60(-3.15%)
Nov 06, 2017 50.09 51.23 49.95 50.74 333,069 +0.85(+1.70%)
Nov 03, 2017 49.33 50.05 48.81 49.89 353,042 +0.54(+1.09%)
Nov 02, 2017 49.51 49.74 48.75 49.35 241,855 +0.01(+0.02%)
Nov 01, 2017 49.50 50.14 48.80 49.34 490,745 +0.31(+0.63%)
Oct 31, 2017 47.85 49.43 47.64 49.03 497,711 +1.27(+2.66%)
Oct 30, 2017 48.71 49.50 47.60 47.76 462,336 -0.71(-1.46%)
Oct 27, 2017 47.00 48.50 46.52 48.47 618,195 -0.10(-0.21%)
Oct 26, 2017 47.47 48.74 47.00 48.57 702,658 +1.57(+3.34%)
Oct 25, 2017 45.90 47.33 45.36 47.00 925,762 +5.02(+11.96%)
Oct 24, 2017 42.41 42.60 41.76 41.98 378,049 -0.27(-0.64%)
Oct 23, 2017 42.06 42.53 41.77 42.25 286,585 +0.26(+0.62%)
Oct 20, 2017 41.14 42.14 41.01 41.99 241,570 +1.26(+3.09%)
Oct 19, 2017 40.59 41.00 40.28 40.73 253,549 -0.24(-0.59%)
Oct 18, 2017 41.51 41.60 40.89 40.97 268,378 -0.44(-1.06%)
Oct 17, 2017 41.95 41.98 41.31 41.41 163,884 -0.55(-1.31%)
Oct 16, 2017 42.24 42.27 41.75 41.96 215,115 -0.07(-0.17%)
Oct 13, 2017 41.32 42.12 41.20 42.03 272,999 +0.93(+2.26%)
Oct 12, 2017 40.90 41.23 40.75 41.10 268,378 +0.06(+0.15%)
Oct 11, 2017 41.38 41.90 40.91 41.04 412,528 +0.48(+1.18%)
Oct 10, 2017 41.06 41.38 40.49 40.56 225,578 -0.05(-0.12%)
Oct 09, 2017 40.71 40.99 40.47 40.61 171,789 -0.10(-0.25%)
Oct 06, 2017 40.14 40.80 39.99 40.71 287,327 -0.19(-0.46%)
Oct 05, 2017 40.94 41.12 40.64 40.90 267,668 +0.05(+0.12%)
Oct 04, 2017 41.66 41.99 40.71 40.85 350,689 -0.81(-1.94%)
Oct 03, 2017 42.03 42.26 41.40 41.66 389,852 -0.10(-0.24%)
Oct 02, 2017 40.44 41.76 40.44 41.76 549,971 +1.32(+3.26%)
Sep 29, 2017 37.98 40.75 37.70 40.44 862,116 +3.46(+9.36%)
Sep 28, 2017 36.51 37.04 36.35 36.98 151,131 +0.57(+1.57%)
Sep 27, 2017 36.36 36.74 36.02 36.41 325,138 +0.26(+0.72%)
Sep 26, 2017 36.07 36.38 35.88 36.15 218,648 +0.24(+0.67%)
Sep 25, 2017 35.76 36.30 35.57 35.91 238,584 +0.06(+0.17%)
Sep 22, 2017 34.94 35.93 34.92 35.85 290,413 +1.05(+3.02%)
Sep 21, 2017 34.14 35.08 34.14 34.80 254,372 +0.77(+2.26%)
Sep 20, 2017 33.40 34.15 33.26 34.03 243,553 +0.67(+2.01%)
Sep 19, 2017 33.24 33.65 33.12 33.36 370,166 +0.24(+0.72%)
Sep 18, 2017 32.82 33.42 32.71 33.12 265,477 +0.44(+1.35%)
Sep 15, 2017 32.31 33.02 32.28 32.68 411,198 +0.20(+0.62%)
Sep 14, 2017 32.35 32.83 32.35 32.48 212,237 +0.02(+0.06%)
Sep 13, 2017 32.60 32.66 32.26 32.46 154,045 -0.28(-0.86%)
Sep 12, 2017 32.50 33.11 32.50 32.74 235,205 +0.30(+0.92%)
Sep 11, 2017 32.03 32.93 32.03 32.44 230,168 +0.74(+2.33%)
Sep 08, 2017 32.39 32.39 31.48 31.70 326,503 -0.73(-2.25%)
Sep 07, 2017 32.54 32.73 32.29 32.43 177,079 +0.02(+0.06%)
Sep 06, 2017 32.61 32.75 32.30 32.41 184,068 -0.07(-0.22%)
Sep 05, 2017 33.40 33.60 32.37 32.48 186,132 -0.95(-2.84%)
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.