Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kraton Performance Polymers Inc (NY: KRA )

46.49 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 14, 2022 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 (%)
Oct 29, 2010 32.48 33.08 31.85 32.46 187,834 -0.06(-0.18%)
Oct 28, 2010 33.25 33.73 32.14 32.52 146,730 -0.49(-1.48%)
Oct 27, 2010 34.09 34.09 32.41 33.01 302,994 -1.09(-3.20%)
Oct 25, 2010 34.23 34.76 33.80 34.10 247,735 +0.29(+0.86%)
Oct 22, 2010 33.00 33.95 32.68 33.81 326,829 +0.88(+2.67%)
Oct 21, 2010 34.05 34.30 32.60 32.93 299,205 -1.04(-3.06%)
Oct 20, 2010 33.18 34.38 32.78 33.97 719,333 +1.42(+4.36%)
Oct 19, 2010 32.31 32.91 31.72 32.55 614,002 +0.15(+0.46%)
Oct 18, 2010 31.16 32.84 31.11 32.40 739,362 +1.32(+4.25%)
Oct 15, 2010 30.86 31.14 30.58 31.08 305,363 +0.33(+1.07%)
Oct 14, 2010 31.38 31.38 30.07 30.75 283,736 -0.51(-1.63%)
Oct 13, 2010 30.78 31.66 30.76 31.26 470,488 +0.76(+2.49%)
Oct 12, 2010 30.04 31.11 29.57 30.50 513,854 +0.55(+1.84%)
Oct 11, 2010 29.41 31.18 29.32 29.95 732,421 +0.89(+3.06%)
Oct 08, 2010 29.06 29.51 28.60 29.06 313,029 -0.33(-1.12%)
Oct 07, 2010 29.01 29.67 27.71 29.39 222 +0.49(+1.70%)
Oct 06, 2010 29.60 29.60 28.80 28.90 291,426 -0.70(-2.36%)
Oct 05, 2010 29.19 29.96 28.76 29.60 714,033 +0.56(+1.93%)
Oct 04, 2010 28.06 29.05 27.42 29.04 926,470 +1.33(+4.80%)
Oct 01, 2010 27.71 27.74 26.84 27.71 355,614 +0.56(+2.06%)
Sep 30, 2010 26.94 27.25 26.73 27.15 372 +0.33(+1.23%)
Sep 29, 2010 26.50 26.88 26.28 26.82 394,273 +0.27(+1.02%)
Sep 28, 2010 26.50 26.65 26.01 26.55 105 -0.05(-0.19%)
Sep 27, 2010 26.59 26.95 26.39 26.60 632,559 +0.09(+0.34%)
Sep 24, 2010 26.73 27.00 26.14 26.51 4,344,330 -1.15(-4.16%)
Sep 23, 2010 26.53 27.82 26.53 27.66 433 +0.47(+1.74%)
Sep 22, 2010 26.87 27.55 26.55 27.19 281,009 +0.01(+0.03%)
Sep 21, 2010 27.80 28.34 27.04 27.18 200 -1.35(-4.73%)
Sep 20, 2010 29.70 30.00 27.75 28.53 284,040 -1.19(-4.00%)
Sep 17, 2010 29.72 29.74 28.48 29.72 485,643 +1.55(+5.50%)
Sep 15, 2010 27.26 28.20 27.00 28.17 89,884 +0.70(+2.55%)
Sep 14, 2010 28.20 28.20 26.56 27.47 470 -1.29(-4.49%)
Sep 13, 2010 27.45 29.48 27.13 28.76 507,280 +1.68(+6.20%)
Sep 10, 2010 28.30 28.30 26.68 27.08 105,929 -1.09(-3.87%)
Sep 09, 2010 28.20 28.79 27.65 28.17 136,309 +0.28(+1.00%)
Sep 08, 2010 28.96 29.77 27.71 27.89 182,215 -0.83(-2.89%)
Sep 07, 2010 27.81 28.95 27.66 28.72 354 +0.89(+3.20%)
Sep 03, 2010 27.58 27.99 27.36 27.83 108,207 +0.59(+2.17%)
Sep 02, 2010 27.73 27.86 26.89 27.24 176 -0.03(-0.11%)
Sep 01, 2010 27.52 27.73 26.77 27.27 243,652 +0.56(+2.10%)
Aug 31, 2010 26.67 27.05 25.70 26.71 400 +0.86(+3.33%)
Aug 30, 2010 25.17 26.19 25.17 25.85 159,258 +0.65(+2.58%)
Aug 27, 2010 25.20 26.12 24.96 25.20 233,014 -0.54(-2.10%)
Aug 26, 2010 26.50 26.63 25.39 25.74 248 -0.77(-2.90%)
Aug 25, 2010 25.94 26.55 25.75 26.51 245 +0.29(+1.11%)
Aug 24, 2010 25.70 26.43 25.69 26.22 997 +0.24(+0.92%)
Aug 23, 2010 25.65 26.20 25.23 25.98 155,827 +0.46(+1.80%)
Aug 20, 2010 27.45 27.45 25.45 25.52 270,716 -1.97(-7.17%)
Aug 19, 2010 27.77 27.99 27.40 27.49 857 -0.32(-1.15%)
Aug 18, 2010 27.50 27.84 27.20 27.81 3,933 +0.31(+1.13%)
Aug 17, 2010 27.32 27.90 27.32 27.50 592 +0.48(+1.78%)
Aug 16, 2010 26.64 27.84 26.53 27.02 241,051 +0.25(+0.93%)
Aug 13, 2010 26.77 27.35 26.68 26.77 146,347 -0.64(-2.33%)
Aug 12, 2010 25.45 27.67 25.11 27.41 281,795 +1.39(+5.34%)
Aug 11, 2010 26.27 26.53 25.85 26.02 1,074 -1.14(-4.20%)
Aug 10, 2010 26.42 27.53 25.83 27.16 320,027 +0.16(+0.59%)
Aug 09, 2010 27.02 27.42 26.77 27.00 327,075 -0.03(-0.11%)
Aug 06, 2010 27.03 27.24 26.18 27.03 361,548 -0.12(-0.44%)
Aug 05, 2010 25.66 27.33 25.00 27.15 1,184,261 +3.10(+12.89%)
Aug 04, 2010 24.36 24.67 23.65 24.05 100 -0.23(-0.95%)
Aug 03, 2010 24.23 24.50 24.10 24.28 97,869 -0.13(-0.53%)
Aug 02, 2010 24.03 24.52 23.72 24.41 120,960 +0.95(+4.05%)
Jul 30, 2010 23.46 23.49 22.65 23.46 58,009 +0.45(+1.96%)
Jul 29, 2010 22.95 23.35 22.76 23.01 54,959 +0.20(+0.88%)
Jul 28, 2010 22.81 23.38 22.61 22.81 398 -0.06(-0.26%)
Jul 27, 2010 23.00 23.00 22.80 22.87 150,130 -0.11(-0.48%)
Jul 26, 2010 21.90 23.00 21.90 22.98 157,220 +1.07(+4.88%)
Jul 23, 2010 21.47 21.92 21.30 21.91 161,298 +0.27(+1.25%)
Jul 22, 2010 20.80 21.64 20.64 21.64 186,718 +1.21(+5.92%)
Jul 21, 2010 20.60 20.66 20.33 20.43 115,714 -0.03(-0.15%)
Jul 20, 2010 19.96 20.50 19.75 20.46 65,701 +0.47(+2.35%)
Jul 19, 2010 19.45 20.01 19.22 19.99 69,136 +0.66(+3.41%)
Jul 16, 2010 19.33 20.06 19.20 19.33 62,322 -0.82(-4.07%)
Jul 15, 2010 20.80 20.89 19.91 20.15 87,207 -0.71(-3.40%)
Jul 14, 2010 20.83 20.92 20.60 20.86 53,014 +0.01(+0.05%)
Jul 13, 2010 20.85 21.03 20.40 20.85 973 +0.36(+1.73%)
Jul 12, 2010 20.00 20.63 20.00 20.50 63,089 +0.42(+2.07%)
Jul 09, 2010 20.08 20.10 19.22 20.08 68,398 +0.69(+3.56%)
Jul 08, 2010 19.39 19.55 19.00 19.39 296 -0.02(-0.10%)
Jul 07, 2010 19.43 19.56 19.20 19.41 104,876 +0.00(+0.00%)
Jul 06, 2010 19.41 19.61 19.17 19.41 497 +0.34(+1.78%)
Jul 02, 2010 19.07 19.68 18.84 19.07 35,768 -0.46(-2.36%)
Jul 01, 2010 18.72 19.61 18.28 19.53 139,687 +0.74(+3.94%)
Jun 30, 2010 18.79 20.23 18.68 18.79 780 -1.01(-5.10%)
Jun 29, 2010 20.47 20.47 19.47 19.80 98,687 -1.23(-5.85%)
Jun 25, 2010 21.03 21.13 19.79 21.03 506,606 +0.63(+3.09%)
Jun 24, 2010 21.14 21.56 20.28 20.40 133,209 -0.88(-4.14%)
Jun 23, 2010 20.73 21.48 20.52 21.28 199,153 +0.53(+2.55%)
Jun 22, 2010 20.75 21.00 20.60 20.75 287 -0.01(-0.05%)
Jun 21, 2010 20.53 20.97 20.53 20.76 114,702 +0.54(+2.67%)
Jun 18, 2010 20.22 20.35 19.87 20.22 130,439 +0.02(+0.10%)
Jun 17, 2010 20.38 20.47 19.92 20.20 78,059 -0.17(-0.83%)
Jun 16, 2010 20.80 21.03 20.19 20.37 87,891 -0.61(-2.91%)
Jun 15, 2010 20.98 21.04 20.22 20.98 498 +0.11(+0.53%)
Jun 14, 2010 20.61 21.17 20.50 20.87 148,860 +0.50(+2.45%)
Jun 11, 2010 19.60 20.38 19.52 20.37 139,420 +0.66(+3.35%)
Jun 10, 2010 19.71 19.76 19.10 19.71 463 +0.88(+4.67%)
Jun 09, 2010 19.09 19.47 18.73 18.83 87,574 -0.15(-0.79%)
Jun 08, 2010 18.85 19.10 18.78 18.98 167,342 +0.16(+0.85%)
Jun 07, 2010 18.97 19.14 18.59 18.82 176,903 -0.05(-0.26%)
Jun 04, 2010 18.87 20.11 18.81 18.87 151,069 -1.20(-5.98%)
Jun 03, 2010 20.62 21.00 20.00 20.07 121,603 -0.53(-2.57%)
Jun 02, 2010 20.60 20.64 19.76 20.60 123,619 +0.66(+3.31%)
Jun 01, 2010 19.94 20.85 19.92 19.94 404 -0.56(-2.73%)
May 28, 2010 20.50 20.73 19.60 20.50 85,018 +0.56(+2.81%)
May 27, 2010 19.02 20.00 18.86 19.94 163,240 +1.25(+6.69%)
May 26, 2010 18.69 19.38 18.45 18.69 405 -0.48(-2.50%)
May 25, 2010 19.50 19.64 19.11 19.17 388,332 -0.61(-3.08%)
May 24, 2010 19.68 19.95 19.68 19.78 104,937 +0.02(+0.10%)
May 21, 2010 19.01 19.85 18.75 19.76 208,508 +0.72(+3.78%)
May 20, 2010 20.00 20.00 18.59 19.04 277,774 -1.44(-7.03%)
May 19, 2010 20.94 21.09 19.68 20.48 213,878 -0.54(-2.57%)
May 18, 2010 20.90 21.38 20.74 21.02 250,665 +0.33(+1.59%)
May 17, 2010 20.95 21.16 19.87 20.69 248,249 -0.24(-1.15%)
May 14, 2010 20.93 21.00 20.75 20.93 112,376 +0.02(+0.10%)
May 13, 2010 20.72 21.12 20.72 20.91 195,650 +0.01(+0.05%)
May 12, 2010 20.19 21.14 20.15 20.90 227,352 +0.89(+4.45%)
May 11, 2010 19.77 20.10 19.74 20.01 167,926 +0.02(+0.10%)
May 10, 2010 19.60 20.01 19.50 19.99 275,582 +0.85(+4.44%)
May 07, 2010 18.31 19.74 18.30 19.14 265,109 +0.68(+3.68%)
May 06, 2010 18.46 20.36 18.28 18.46 100 +0.82(+4.65%)
May 05, 2010 17.91 18.02 17.57 17.64 121,129 -0.60(-3.29%)
May 04, 2010 18.93 19.05 17.79 18.24 202,818 -0.90(-4.70%)
May 03, 2010 19.14 19.20 18.92 19.14 87,630 +0.18(+0.95%)
Apr 30, 2010 19.37 19.72 18.96 18.96 97,941 -0.35(-1.81%)
Apr 29, 2010 19.15 19.45 19.10 19.31 59,341 +0.24(+1.26%)
Apr 28, 2010 18.92 19.16 18.92 19.07 48,805 +0.18(+0.95%)
Apr 27, 2010 18.80 19.22 18.80 18.89 99,209 -0.04(-0.21%)
Apr 26, 2010 18.78 19.07 18.63 18.93 173,039 +0.33(+1.77%)
Apr 23, 2010 18.30 18.65 18.17 18.60 170,756 +0.27(+1.47%)
Apr 22, 2010 18.25 18.43 18.18 18.33 49,576 -0.09(-0.49%)
Apr 21, 2010 18.35 18.45 18.19 18.42 55,859 +0.09(+0.49%)
Apr 20, 2010 18.28 18.42 18.03 18.33 61,654 +0.12(+0.66%)
Apr 19, 2010 18.52 18.58 17.82 18.21 64,865 -0.29(-1.57%)
Apr 16, 2010 18.67 18.68 18.24 18.50 76,306 -0.09(-0.48%)
Apr 15, 2010 18.96 18.96 18.43 18.59 86,052 -0.27(-1.43%)
Apr 14, 2010 18.62 18.93 18.45 18.86 130,303 +0.37(+2.00%)
Apr 13, 2010 18.62 18.62 18.26 18.49 209,999 -0.13(-0.70%)
Apr 12, 2010 19.04 19.04 18.56 18.62 66,579 -0.28(-1.48%)
Apr 09, 2010 19.19 19.38 18.79 18.90 173,318 -0.30(-1.56%)
Apr 08, 2010 18.98 19.23 18.92 19.20 145,454 +0.11(+0.58%)
Apr 07, 2010 18.99 19.39 18.89 19.09 247,743 +0.26(+1.38%)
Apr 06, 2010 18.55 18.91 18.33 18.83 245,949 +0.45(+2.45%)
Apr 05, 2010 18.15 18.59 18.15 18.38 214,013 +0.22(+1.21%)
Apr 01, 2010 17.87 18.16 18.16 18.16 95,400 +0.30(+1.68%)
Mar 31, 2010 18.06 18.24 17.82 17.86 895,393 -0.14(-0.78%)
Mar 30, 2010 18.00 18.19 17.81 18.00 134,616 +0.00(+0.00%)
Mar 29, 2010 18.11 18.12 17.81 18.00 109,581 -0.02(-0.11%)
Mar 26, 2010 18.27 18.30 17.85 18.02 219,069 -0.09(-0.50%)
Mar 25, 2010 17.91 18.49 17.75 18.11 491,658 +0.47(+2.66%)
Mar 24, 2010 17.10 17.79 17.10 17.64 600,175 +0.70(+4.13%)
Mar 23, 2010 16.46 17.08 16.46 16.94 425,985 +0.44(+2.67%)
Mar 22, 2010 16.39 16.74 16.30 16.50 284,711 -0.05(-0.30%)
Mar 19, 2010 16.86 16.90 16.38 16.55 524,656 -0.29(-1.72%)
Mar 18, 2010 16.59 16.90 16.59 16.84 165,969 +0.16(+0.96%)
Mar 17, 2010 16.81 16.92 16.61 16.68 225,453 -0.17(-1.01%)
Mar 16, 2010 16.75 16.89 16.60 16.85 298,606 +0.11(+0.66%)
Mar 15, 2010 16.32 17.27 16.29 16.74 306,285 +0.49(+3.02%)
Mar 12, 2010 16.17 16.47 15.78 16.25 159,873 +0.07(+0.43%)
Mar 11, 2010 15.44 16.50 15.34 16.18 673,501 +0.71(+4.59%)
Mar 10, 2010 15.40 15.67 15.26 15.47 148,256 +0.03(+0.19%)
Mar 09, 2010 15.55 15.77 15.24 15.44 236,756 -0.24(-1.50%)
Mar 08, 2010 15.51 15.97 15.28 15.68 715,613 +0.25(+1.59%)
Mar 05, 2010 14.87 15.43 14.74 15.43 358,190 +0.78(+5.32%)
Mar 04, 2010 14.65 15.30 14.25 14.65 348,409 +0.98(+7.17%)
Mar 03, 2010 13.85 13.91 13.30 13.67 275,133 -0.05(-0.36%)
Mar 02, 2010 13.65 13.95 13.56 13.72 271,806 +0.20(+1.48%)
Mar 01, 2010 13.66 13.66 13.45 13.52 282,695 +0.03(+0.22%)
Feb 26, 2010 13.67 13.67 13.34 13.49 30,120 -0.06(-0.44%)
Feb 25, 2010 13.40 13.63 13.40 13.55 30,750 -0.08(-0.59%)
Feb 24, 2010 13.67 13.85 13.52 13.63 56,171 +0.06(+0.44%)
Feb 23, 2010 13.69 13.74 13.41 13.57 30,650 -0.02(-0.15%)
Feb 22, 2010 13.91 13.91 13.36 13.59 80,041 -0.16(-1.16%)
Feb 19, 2010 13.75 13.80 13.60 13.75 81,530 +0.02(+0.15%)
Feb 18, 2010 13.88 13.89 13.63 13.73 73,515 -0.07(-0.51%)
Feb 17, 2010 13.94 13.94 13.67 13.80 80,940 +0.00(+0.00%)
Feb 16, 2010 13.82 13.82 13.53 13.80 27,203 +0.20(+1.47%)
Feb 12, 2010 13.30 13.60 13.60 13.60 58,000 +0.10(+0.74%)
Feb 11, 2010 13.07 13.55 12.97 13.50 106,255 +0.50(+3.85%)
Feb 10, 2010 13.14 13.22 12.91 13.00 79,725 -0.09(-0.69%)
Feb 09, 2010 14.19 14.19 12.92 13.09 265,381 +0.04(+0.31%)
Feb 08, 2010 13.34 13.48 12.97 13.05 129,016 -0.21(-1.58%)
Feb 05, 2010 13.79 13.79 12.76 13.26 126,971 -0.42(-3.07%)
Feb 04, 2010 13.56 13.80 13.49 13.68 59,110 -0.16(-1.16%)
Feb 03, 2010 13.93 13.96 13.81 13.84 138,414 -0.04(-0.29%)
Feb 02, 2010 13.80 13.96 13.53 13.88 266,152 +0.05(+0.36%)
Feb 01, 2010 13.81 13.95 13.63 13.83 271,938 +0.08(+0.58%)
Jan 29, 2010 13.91 13.91 13.30 13.75 267,224 +0.03(+0.22%)
Jan 28, 2010 14.08 14.08 13.60 13.72 200,041 -0.18(-1.29%)
Jan 27, 2010 14.01 14.10 13.70 13.90 277,713 -0.05(-0.36%)
Jan 26, 2010 15.24 15.24 13.90 13.95 914,404 -0.25(-1.76%)
Jan 25, 2010 14.30 14.30 14.10 14.20 110,115 +0.01(+0.07%)
Jan 22, 2010 14.17 14.22 13.80 14.19 77,468 +0.01(+0.07%)
Jan 21, 2010 14.58 14.58 14.00 14.18 151,159 -0.22(-1.53%)
Jan 20, 2010 14.95 14.98 14.26 14.40 172,146 -0.48(-3.23%)
Jan 19, 2010 14.50 14.98 14.41 14.88 104,305 +0.33(+2.27%)
Jan 15, 2010 14.46 14.55 14.55 14.55 111,400 +0.00(+0.00%)
Jan 14, 2010 14.74 14.74 14.48 14.55 25,349 -0.07(-0.48%)
Jan 13, 2010 14.77 14.77 14.14 14.62 39,465 +0.11(+0.76%)
Jan 12, 2010 14.78 14.85 14.37 14.51 65,909 -0.23(-1.56%)
Jan 11, 2010 15.00 15.44 14.58 14.74 277,123 -0.16(-1.07%)
Jan 08, 2010 14.60 14.95 14.55 14.90 244,206 +0.30(+2.05%)
Jan 07, 2010 14.55 14.75 14.14 14.60 53,149 +0.00(+0.00%)
Jan 06, 2010 14.49 14.68 14.32 14.60 191,906 +0.18(+1.25%)
Jan 05, 2010 13.77 14.54 13.77 14.42 241,330 +0.62(+4.49%)
Jan 04, 2010 13.55 13.85 13.55 13.80 128,114 +0.24(+1.77%)
Dec 31, 2009 13.60 13.56 13.56 13.56 174,400 -0.06(-0.44%)
Dec 30, 2009 13.75 13.75 13.50 13.62 111,075 -0.03(-0.22%)
Dec 29, 2009 13.70 13.79 13.55 13.65 116,345 -0.02(-0.15%)
Dec 28, 2009 13.65 13.67 13.50 13.67 83,765 +0.03(+0.22%)
Dec 24, 2009 13.65 13.73 13.60 13.64 97,700 -0.03(-0.22%)
Dec 23, 2009 13.62 13.69 13.56 13.67 216,435 +0.03(+0.22%)
Dec 22, 2009 13.59 13.67 13.53 13.64 173,005 +0.04(+0.29%)
Dec 21, 2009 13.71 13.71 13.50 13.60 230,184 +0.00(+0.00%)
Dec 18, 2009 13.59 13.69 13.50 13.60 469,970 +0.09(+0.67%)
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.