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 28, 2017 34.46 34.88 32.53 32.71 641,608 -1.75(-5.08%)
Apr 27, 2017 34.20 35.58 33.93 34.46 734,445 +1.32(+3.98%)
Apr 26, 2017 33.24 33.62 32.73 33.14 424,340 -0.26(-0.78%)
Apr 25, 2017 33.76 33.88 32.66 33.40 698,146 +0.05(+0.15%)
Apr 24, 2017 33.07 33.54 32.76 33.35 520,801 +0.85(+2.62%)
Apr 21, 2017 31.93 32.62 31.55 32.50 654,011 +0.50(+1.56%)
Apr 20, 2017 31.30 32.15 31.30 32.00 302,606 +0.88(+2.83%)
Apr 19, 2017 31.42 31.70 30.98 31.12 238,971 -0.18(-0.58%)
Apr 18, 2017 30.83 31.31 30.46 31.30 309,811 +0.20(+0.64%)
Apr 17, 2017 30.83 31.27 30.30 31.10 398,188 +0.34(+1.11%)
Apr 13, 2017 31.76 31.87 30.69 30.76 467,350 -1.07(-3.36%)
Apr 12, 2017 32.50 32.50 31.34 31.83 580,330 -1.00(-3.05%)
Apr 11, 2017 31.61 32.83 31.26 32.83 491,412 +1.18(+3.73%)
Apr 10, 2017 31.14 31.84 30.96 31.65 362,194 +0.67(+2.16%)
Apr 07, 2017 31.08 31.32 30.65 30.98 394,889 -0.24(-0.77%)
Apr 06, 2017 31.08 31.34 30.60 31.22 300,539 +0.22(+0.71%)
Apr 05, 2017 31.26 31.58 30.96 31.00 440,242 +0.17(+0.55%)
Apr 04, 2017 30.45 30.94 30.44 30.83 419,002 +0.49(+1.62%)
Apr 03, 2017 31.06 31.20 29.73 30.34 446,603 -0.58(-1.88%)
Mar 31, 2017 30.57 31.27 30.32 30.92 390,068 +0.31(+1.01%)
Mar 30, 2017 29.42 30.77 29.42 30.61 481,307 +1.06(+3.59%)
Mar 29, 2017 28.89 29.57 28.66 29.55 383,990 +0.59(+2.04%)
Mar 28, 2017 28.46 29.00 28.18 28.96 200,720 +0.45(+1.58%)
Mar 27, 2017 27.63 28.63 27.27 28.51 187,080 +0.39(+1.39%)
Mar 24, 2017 28.89 29.03 28.12 28.12 283,833 -0.76(-2.63%)
Mar 23, 2017 28.42 28.91 28.16 28.88 269,966 +0.38(+1.33%)
Mar 22, 2017 28.53 28.55 27.93 28.50 328,521 -0.10(-0.35%)
Mar 21, 2017 28.87 28.93 27.91 28.60 334,568 -0.13(-0.45%)
Mar 20, 2017 29.57 29.58 28.66 28.73 240,497 -0.93(-3.14%)
Mar 17, 2017 29.62 29.90 29.29 29.66 576,436 +0.12(+0.41%)
Mar 16, 2017 29.37 29.90 28.73 29.54 378,791 +0.50(+1.72%)
Mar 15, 2017 28.40 29.10 28.11 29.04 361,730 +0.97(+3.46%)
Mar 14, 2017 28.05 28.57 27.53 28.07 241,879 -0.28(-0.99%)
Mar 13, 2017 27.71 28.57 27.60 28.35 373,411 +0.55(+1.98%)
Mar 10, 2017 27.14 28.65 27.08 27.80 444,672 +0.89(+3.31%)
Mar 09, 2017 26.84 27.05 26.66 26.91 396,907 -0.04(-0.15%)
Mar 08, 2017 27.03 27.15 26.71 26.95 512,044 +0.01(+0.04%)
Mar 07, 2017 27.05 27.28 26.78 26.94 306,159 -0.16(-0.59%)
Mar 06, 2017 27.22 27.49 26.59 27.10 337,282 -0.55(-1.99%)
Mar 03, 2017 27.67 27.87 27.28 27.65 278,895 -0.01(-0.04%)
Mar 02, 2017 28.31 28.41 27.39 27.66 454,885 -0.74(-2.61%)
Mar 01, 2017 27.67 28.99 27.37 28.40 937,241 +1.17(+4.30%)
Feb 28, 2017 25.41 28.12 25.09 27.23 1,406,524 -0.26(-0.95%)
Feb 27, 2017 26.76 28.09 26.65 27.49 724,217 +0.68(+2.54%)
Feb 24, 2017 26.80 27.20 26.62 26.81 379,797 -0.36(-1.32%)
Feb 23, 2017 27.80 27.85 26.75 27.17 355,486 -0.43(-1.56%)
Feb 22, 2017 27.92 28.17 27.32 27.60 267,548 -0.61(-2.16%)
Feb 21, 2017 27.01 28.29 26.98 28.21 422,624 +1.26(+4.68%)
Feb 17, 2017 26.95 26.95 26.95 0 -0.17(-0.63%)
Feb 16, 2017 27.04 27.35 27.01 27.12 188,162 +0.06(+0.22%)
Feb 15, 2017 26.86 27.15 26.48 27.06 317,616 +0.07(+0.26%)
Feb 14, 2017 27.30 27.41 26.80 26.99 298,548 -0.32(-1.17%)
Feb 13, 2017 27.79 27.79 26.82 27.31 529,546 -0.53(-1.90%)
Feb 10, 2017 27.26 28.25 27.14 27.84 488,086 +0.55(+2.02%)
Feb 09, 2017 26.85 27.31 26.72 27.29 156,183 +0.49(+1.83%)
Feb 08, 2017 26.93 27.18 26.26 26.80 420,898 -0.19(-0.70%)
Feb 07, 2017 26.95 27.19 26.74 26.99 282,626 -0.04(-0.15%)
Feb 06, 2017 27.26 27.26 26.78 27.03 254,621 -0.36(-1.31%)
Feb 03, 2017 27.44 27.69 27.03 27.39 334,586 +0.02(+0.07%)
Feb 02, 2017 27.14 27.58 26.67 27.37 549,287 +0.19(+0.70%)
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.