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 (%)
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%)
Sep 01, 2017 33.02 33.43 32.72 33.43 281,104 +0.60(+1.83%)
Aug 31, 2017 33.04 33.21 32.70 32.83 295,078 -0.21(-0.64%)
Aug 30, 2017 33.29 33.60 32.96 33.04 157,132 -0.23(-0.69%)
Aug 29, 2017 33.35 33.54 33.03 33.27 172,623 -0.31(-0.92%)
Aug 28, 2017 33.79 33.94 33.40 33.58 251,969 -0.09(-0.27%)
Aug 25, 2017 34.59 34.72 33.65 33.67 222,106 -0.64(-1.87%)
Aug 24, 2017 34.51 34.71 34.05 34.31 107,535 -0.14(-0.41%)
Aug 23, 2017 34.26 34.65 34.26 34.45 123,121 +0.03(+0.09%)
Aug 22, 2017 34.03 34.54 34.01 34.42 150,381 +0.66(+1.95%)
Aug 21, 2017 34.02 34.04 33.41 33.76 240,953 -0.25(-0.74%)
Aug 18, 2017 33.20 34.15 33.19 34.01 282,236 +0.44(+1.31%)
Aug 17, 2017 34.34 34.58 33.53 33.57 153,091 -0.80(-2.33%)
Aug 16, 2017 34.36 34.72 34.09 34.37 211,616 +0.21(+0.61%)
Aug 15, 2017 34.04 34.22 32.72 34.16 419,681 +0.00(+0.00%)
Aug 14, 2017 34.00 34.22 33.68 34.16 264,279 +0.40(+1.18%)
Aug 11, 2017 32.85 33.97 32.85 33.76 241,541 -0.08(-0.24%)
Aug 10, 2017 35.09 35.09 33.73 33.84 304,441 -1.33(-3.78%)
Aug 09, 2017 35.50 35.74 35.00 35.17 196,736 -0.90(-2.50%)
Aug 08, 2017 36.22 36.92 35.91 36.07 133,046 -0.41(-1.12%)
Aug 07, 2017 36.74 36.93 36.32 36.48 120,538 -0.24(-0.65%)
Aug 04, 2017 36.56 36.96 36.53 36.72 162,759 +0.37(+1.02%)
Aug 03, 2017 36.64 37.01 36.23 36.35 192,925 -0.38(-1.03%)
Aug 02, 2017 36.71 37.20 36.06 36.73 162,974 -0.13(-0.35%)
Aug 01, 2017 37.24 37.44 36.54 36.86 228,846 -0.34(-0.91%)
Jul 31, 2017 37.14 37.50 36.65 37.20 294,925 +0.25(+0.68%)
Jul 28, 2017 35.89 37.00 35.76 36.95 250,441 +1.07(+2.98%)
Jul 27, 2017 37.00 37.25 34.91 35.88 792,834 +1.35(+3.91%)
Jul 26, 2017 35.44 35.44 34.14 34.53 331,113 -0.92(-2.60%)
Jul 25, 2017 35.59 35.59 35.06 35.45 235,877 +0.15(+0.42%)
Jul 24, 2017 34.95 35.44 34.65 35.30 166,150 +0.36(+1.03%)
Jul 21, 2017 35.27 35.27 34.61 34.94 160,941 -0.14(-0.40%)
Jul 20, 2017 35.40 35.40 34.75 35.08 108,870 -0.35(-0.99%)
Jul 19, 2017 35.11 35.52 35.00 35.43 139,673 +0.39(+1.11%)
Jul 18, 2017 35.09 35.32 34.53 35.04 122,886 -0.09(-0.26%)
Jul 17, 2017 34.71 35.61 34.43 35.13 298,938 +0.45(+1.30%)
Jul 14, 2017 34.56 34.88 34.39 34.68 108,434 +0.20(+0.58%)
Jul 13, 2017 34.69 34.69 34.15 34.48 169,511 +0.01(+0.03%)
Jul 12, 2017 34.56 34.90 34.29 34.47 102,634 +0.28(+0.82%)
Jul 11, 2017 34.04 34.44 33.76 34.19 119,392 +0.18(+0.53%)
Jul 10, 2017 33.72 34.20 33.61 34.01 148,802 +0.12(+0.35%)
Jul 07, 2017 33.50 33.96 33.31 33.89 194,541 +0.39(+1.16%)
Jul 06, 2017 33.87 33.87 33.23 33.50 203,250 -0.30(-0.89%)
Jul 05, 2017 34.08 34.44 33.30 33.80 116,716 -0.37(-1.08%)
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.