Indicators

Kraton Performance Polymers Inc (NY: KRA )

46.49 UNCHANGED

Last Price Updated: 7:00 PM EDT, Mar 14, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.42	20.83	20.18	20.30	355,194	-0.53(-2.54%)
Dec 29, 2011	20.50	20.91	20.26	20.83	118,074	+0.35(+1.71%)
Dec 28, 2011	21.57	21.65	20.42	20.48	190,821	-1.12(-5.19%)
Dec 27, 2011	21.45	21.75	21.25	21.60	175,742	-0.07(-0.32%)
Dec 23, 2011	21.68	21.73	21.46	21.67	131,977	+0.49(+2.31%)
Dec 21, 2011	21.25	21.31	20.46	21.18	383,558	-0.19(-0.89%)
Dec 20, 2011	20.35	21.38	20.10	21.37	538,292	+1.61(+8.15%)
Dec 19, 2011	19.42	19.93	19.17	19.76	628,104	+0.59(+3.08%)
Dec 16, 2011	18.61	19.27	18.60	19.17	419,153	+0.72(+3.90%)
Dec 15, 2011	18.79	18.93	18.01	18.45	653,428	+0.00(+0.00%)
Dec 14, 2011	19.00	19.00	18.43	18.45	520,932	-0.79(-4.11%)
Dec 13, 2011	20.10	20.36	19.08	19.24	425,895	-0.70(-3.51%)
Dec 12, 2011	20.72	20.72	19.79	19.94	405,973	-1.14(-5.41%)
Dec 09, 2011	20.14	21.16	19.88	21.08	460,173	+1.08(+5.40%)
Dec 08, 2011	20.78	21.03	19.89	20.00	326,512	-1.02(-4.85%)
Dec 07, 2011	20.69	21.10	20.19	21.02	261,785	+0.14(+0.67%)
Dec 06, 2011	21.16	21.22	20.59	20.88	220,797	-0.35(-1.65%)
Dec 05, 2011	21.35	21.77	20.90	21.23	340,815	+0.35(+1.68%)
Dec 02, 2011	21.26	21.61	20.75	20.88	279,274	-0.01(-0.05%)

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.