Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingspan Group Plc ADR (OP: KGSPY )

95.99 -2.25 (-2.29%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 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 (%)
Jan 31, 2022 99.79 102.01 96.60 98.00 16,612 +7.58(+8.38%)
Jan 28, 2022 90.00 93.65 89.80 90.42 3,561 +0.44(+0.49%)
Jan 27, 2022 94.69 94.69 89.98 89.98 13,330 -4.56(-4.82%)
Jan 26, 2022 97.26 98.05 93.70 94.54 10,087 +4.57(+5.08%)
Jan 25, 2022 91.63 93.90 89.97 89.97 21,495 -3.08(-3.31%)
Jan 24, 2022 94.10 94.10 92.26 93.05 5,787 -12.27(-11.65%)
Jan 21, 2022 102.70 105.32 100.63 105.32 4,578 -0.41(-0.39%)
Jan 20, 2022 103.50 105.73 102.90 105.73 4,805 +2.00(+1.93%)
Jan 19, 2022 103.25 103.73 99.96 103.73 2,824 +5.23(+5.31%)
Jan 18, 2022 99.72 101.40 98.50 98.50 2,386 -8.25(-7.73%)
Jan 14, 2022 106.75 0 -7.72(-6.74%)
Jan 12, 2022 114.47 273 +1.24(+1.09%)
Jan 11, 2022 113.23 113.23 113.23 113.23 675 -1.27(-1.11%)
Jan 10, 2022 114.50 114.50 114.50 114.50 319 -2.55(-2.18%)
Jan 07, 2022 117.05 117.05 117.05 117.05 311 -0.69(-0.59%)
Jan 05, 2022 117.74 117.74 117.74 229 +0.05(+0.04%)
Jan 04, 2022 119.97 119.97 117.69 117.69 791 -0.06(-0.05%)
Jan 03, 2022 117.75 117.75 117.75 117.75 250 +0.57(+0.49%)
Dec 28, 2021 117.18 117.18 117.18 173 +2.08(+1.81%)
Dec 23, 2021 115.10 115.10 115.10 170 -0.46(-0.40%)
Dec 22, 2021 111.41 115.56 111.41 115.56 612 +2.07(+1.82%)
Dec 21, 2021 115.44 115.44 113.49 113.49 686 +1.49(+1.33%)
Dec 17, 2021 112.00 112.00 112.00 242 -4.82(-4.13%)
Dec 16, 2021 116.49 116.82 116.49 116.82 365 +1.14(+0.99%)
Dec 15, 2021 116.13 116.37 115.68 115.68 555 -0.64(-0.55%)
Dec 13, 2021 116.32 116.32 116.32 265 +3.83(+3.40%)
Dec 10, 2021 112.49 112.49 112.49 112.49 809 -3.92(-3.37%)
Dec 09, 2021 116.37 116.41 115.15 116.41 693 +0.09(+0.08%)
Dec 08, 2021 116.30 121.44 116.30 116.32 1,346 +0.42(+0.36%)
Dec 07, 2021 115.90 115.90 115.90 115.90 1,273 -0.30(-0.26%)
Dec 06, 2021 115.28 116.20 114.50 116.20 1,414 +5.31(+4.79%)
Dec 03, 2021 110.89 110.89 110.88 110.89 811 -3.86(-3.36%)
Dec 02, 2021 114.99 115.03 113.10 114.75 1,700 +1.39(+1.23%)
Dec 01, 2021 113.36 113.36 113.36 113.36 752 -2.23(-1.93%)
Nov 30, 2021 115.59 115.67 115.59 115.59 897 -0.08(-0.07%)
Nov 29, 2021 110.98 115.67 110.98 115.67 771 +2.17(+1.91%)
Nov 26, 2021 113.50 113.50 113.50 113.50 481 -2.00(-1.73%)
Nov 23, 2021 115.50 115.50 115.50 321 -3.44(-2.89%)
Nov 22, 2021 118.94 118.94 118.94 118.94 500 +0.93(+0.79%)
Nov 19, 2021 118.90 118.90 118.01 118.01 509 +2.00(+1.72%)
Nov 17, 2021 116.01 116.01 116.01 312 +1.94(+1.70%)
Nov 16, 2021 114.40 114.40 113.53 114.07 869 -1.15(-1.00%)
Nov 15, 2021 115.22 115.22 115.22 115.22 299 -0.81(-0.69%)
Nov 11, 2021 116.03 116.03 116.03 142 -1.04(-0.89%)
Nov 09, 2021 117.07 117.07 117.07 117.07 697 -1.93(-1.62%)
Nov 08, 2021 119.00 119.00 119.00 119.00 361 -2.52(-2.07%)
Nov 05, 2021 121.52 121.52 121.52 121.52 693 -4.63(-3.67%)
Nov 04, 2021 126.15 126.15 126.15 126.15 864 +5.09(+4.20%)
Nov 03, 2021 121.06 121.06 121.06 121.06 279 +0.46(+0.38%)
Nov 02, 2021 120.60 120.60 120.60 120.60 376 +4.03(+3.46%)
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.