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 (%)
Dec 31, 2015 16.93 16.61 16.61 16.61 435,300 -0.33(-1.95%)
Dec 30, 2015 17.03 17.29 16.86 16.94 370,932 -0.07(-0.41%)
Dec 29, 2015 17.77 17.80 16.94 17.01 498,391 -0.66(-3.74%)
Dec 28, 2015 18.24 18.34 17.62 17.67 163,081 -0.70(-3.81%)
Dec 24, 2015 18.22 18.37 18.37 18.37 123,500 +0.21(+1.16%)
Dec 23, 2015 18.24 18.82 18.00 18.16 173,761 +0.18(+1.00%)
Dec 22, 2015 18.29 18.49 17.54 17.98 212,515 -0.32(-1.75%)
Dec 21, 2015 18.55 18.69 17.89 18.30 183,232 -0.08(-0.44%)
Dec 18, 2015 18.61 19.26 18.34 18.38 608,940 -0.23(-1.24%)
Dec 17, 2015 18.93 18.99 18.10 18.61 176,620 -0.31(-1.64%)
Dec 16, 2015 18.48 18.95 18.41 18.92 120,443 +0.46(+2.49%)
Dec 15, 2015 18.15 18.49 18.03 18.46 130,997 +0.55(+3.07%)
Dec 14, 2015 18.29 18.29 17.71 17.91 174,769 -0.38(-2.08%)
Dec 11, 2015 18.36 18.67 18.08 18.29 158,062 -0.52(-2.76%)
Dec 10, 2015 19.13 19.13 18.73 18.81 114,298 -0.31(-1.62%)
Dec 09, 2015 19.24 19.73 18.93 19.12 96,381 +0.04(+0.21%)
Dec 08, 2015 19.17 19.22 18.80 19.08 162,898 -0.38(-1.95%)
Dec 07, 2015 20.14 20.42 19.21 19.46 186,669 -0.79(-3.90%)
Dec 04, 2015 20.55 20.77 20.08 20.25 143,567 -0.38(-1.84%)
Dec 03, 2015 20.61 20.85 20.28 20.63 250,991 +0.06(+0.29%)
Dec 02, 2015 21.26 21.35 20.50 20.57 309,139 -0.87(-4.06%)
Dec 01, 2015 22.35 22.35 21.35 21.44 158,177 -0.81(-3.64%)
Nov 30, 2015 22.21 22.51 21.47 22.25 177,991 +0.14(+0.63%)
Nov 27, 2015 21.83 22.14 21.78 22.11 56,255 +0.11(+0.50%)
Nov 25, 2015 21.57 22.00 22.00 22.00 130,200 +0.33(+1.52%)
Nov 24, 2015 21.38 21.69 21.15 21.67 196,410 +0.30(+1.40%)
Nov 23, 2015 21.59 21.84 21.34 21.37 164,263 -0.22(-1.02%)
Nov 20, 2015 22.03 22.23 21.57 21.59 163,272 -0.25(-1.14%)
Nov 19, 2015 22.16 22.51 21.72 21.84 137,113 -0.33(-1.49%)
Nov 18, 2015 21.59 22.21 21.55 22.17 160,409 +0.71(+3.31%)
Nov 17, 2015 21.36 21.79 21.18 21.46 192,095 -0.02(-0.09%)
Nov 16, 2015 21.04 21.54 20.95 21.48 269,012 +0.32(+1.51%)
Nov 13, 2015 20.52 21.42 20.20 21.16 177,507 +0.42(+2.03%)
Nov 12, 2015 20.81 21.18 20.61 20.74 172,963 -0.31(-1.47%)
Nov 11, 2015 21.33 21.33 20.87 21.05 145,641 -0.26(-1.22%)
Nov 10, 2015 21.19 21.55 21.19 21.31 195,468 +0.02(+0.09%)
Nov 09, 2015 21.50 21.62 20.98 21.29 193,808 -0.22(-1.02%)
Nov 06, 2015 20.76 21.51 20.76 21.51 265,358 +0.54(+2.58%)
Nov 05, 2015 20.95 21.12 20.54 20.97 195,395 +0.02(+0.10%)
Nov 04, 2015 21.42 21.67 20.92 20.95 214,086 -0.46(-2.15%)
Nov 03, 2015 21.05 21.81 21.05 21.41 254,927 +0.38(+1.81%)
Nov 02, 2015 20.34 21.29 20.34 21.03 373,244 +0.64(+3.14%)
Oct 30, 2015 20.07 20.45 19.73 20.39 567,260 +0.45(+2.26%)
Oct 29, 2015 21.88 22.20 18.85 19.94 1,000,813 -2.32(-10.42%)
Oct 28, 2015 21.84 22.52 21.60 22.26 479,335 +0.44(+2.02%)
Oct 27, 2015 22.21 22.24 21.01 21.82 475,433 -1.13(-4.92%)
Oct 26, 2015 23.26 23.38 22.88 22.95 186,399 -0.35(-1.50%)
Oct 23, 2015 23.42 23.48 22.95 23.30 218,429 +0.16(+0.69%)
Oct 22, 2015 22.81 23.25 22.63 23.14 237,681 +0.49(+2.16%)
Oct 21, 2015 23.17 23.19 22.64 22.65 211,133 -0.46(-1.99%)
Oct 20, 2015 23.24 23.53 23.09 23.11 268,823 -0.18(-0.77%)
Oct 19, 2015 23.18 23.32 22.95 23.29 270,938 -0.07(-0.30%)
Oct 16, 2015 23.12 23.41 22.68 23.36 367,284 +0.35(+1.52%)
Oct 15, 2015 22.54 23.01 22.23 23.01 346,154 +0.52(+2.31%)
Oct 14, 2015 22.34 22.60 22.08 22.49 397,899 +0.17(+0.76%)
Oct 13, 2015 21.21 22.38 20.61 22.32 1,102,600 +0.91(+4.25%)
Oct 12, 2015 21.45 21.66 21.02 21.41 437,238 -0.07(-0.33%)
Oct 09, 2015 20.58 21.54 20.46 21.48 837,669 +0.83(+4.02%)
Oct 08, 2015 19.65 20.69 19.48 20.65 717,268 +0.98(+4.98%)
Oct 07, 2015 19.55 19.88 19.25 19.67 647,020 +0.23(+1.18%)
Oct 06, 2015 18.70 19.58 18.70 19.44 673,969 +0.82(+4.40%)
Oct 05, 2015 18.25 18.83 18.25 18.62 1,330,555 +0.55(+3.04%)
Oct 02, 2015 17.83 18.31 17.79 18.07 840,624 +0.08(+0.44%)
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.