Kraton Performance Polymers, Inc Historical Stock Prices

KRA 
$16.5
*  
0.36
2.14%
Get KRA Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading KRA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  16.98  17.104  16.48  16.50 118,004
10/22/2014 16.92 17.104 16.48 16.5 118,104
10/21/2014 17.13 17.19 16.8 16.86 159,450
10/20/2014 16.57 16.99 16.51 16.98 176,507
10/17/2014 16.8 17.08 16.45 16.6 178,082
10/16/2014 16.1 16.97 16.1 16.58 202,939
10/15/2014 15.68 16.48 15.52 16.38 203,551
10/14/2014 15.78 16.13 15.54 15.82 189,526
10/13/2014 15.8 16.09 15.63 15.64 197,558
10/10/2014 16.38 16.49 15.71 15.72 353,460
10/09/2014 17.07 17.07 16.44 16.45 225,083
10/08/2014 17.46 17.48 16.92 17.13 261,507
10/07/2014 17.62 17.74 17.43 17.53 233,007
10/06/2014 17.9 17.96 17.69 17.76 285,945
10/03/2014 17.97 17.97 17.72 17.87 147,955
10/02/2014 17.72 17.93 17.31 17.78 223,389
10/01/2014 17.81 17.89 17.69 17.74 237,740
09/30/2014 18.02 18.04 17.81 17.81 210,619
09/29/2014 17.84 18.07 17.7575 18.01 114,566
09/26/2014 17.72 18.12 17.71 18.07 197,362
09/25/2014 17.86 17.91 17.59 17.71 261,197
09/24/2014 17.78 18.0021 17.59 17.93 162,210
09/23/2014 17.59 18 17.532 17.79 313,424
09/22/2014 17.89 17.98 17.62 17.63 117,037
09/19/2014 18.18 18.35 17.8 17.99 324,251
09/18/2014 18.45 18.56 18.1701 18.2 141,840
09/17/2014 18.39 18.67 18.26 18.41 251,113
09/16/2014 18.95 19.05 18.39 18.4 289,786
09/15/2014 19.25 19.2694 18.87 19.02 219,308
09/12/2014 19.51 19.64 19.23 19.27 138,199
09/11/2014 19.5 19.78 19.43 19.52 248,316
09/10/2014 19.76 19.7799 19.5 19.63 136,680
09/09/2014 20.02 20.02 19.67 19.7 161,215
09/08/2014 20 20.23 19.94 20.09 243,740
09/05/2014 20.08 20.32 20 20.04 125,043
09/04/2014 20.47 20.56 20.18 20.19 118,058
09/03/2014 20.77 20.85 20.37 20.39 176,933
09/02/2014 20.45 20.69 20.09 20.63 277,456
08/29/2014 20.27 20.37 20.05 20.33 152,546
08/28/2014 20.18 20.42 20 20.2 87,046
08/27/2014 20.41 20.45 20.16 20.25 133,394
08/26/2014 20.32 20.62 20.13 20.41 224,513
08/25/2014 20.71 20.8741 20.17 20.24 147,187
08/22/2014 20.55 20.71 20.25 20.53 245,031
08/21/2014 19.98 20.77 19.86 20.56 276,921
08/20/2014 19.75 19.9855 19.66 19.98 252,318
08/19/2014 19.76 19.89 19.7 19.8 142,608
08/18/2014 19.98 20.037 19.65 19.75 161,969
08/15/2014 20.01 20.053 19.56 19.73 219,765
08/14/2014 19.89 20.66 19.86 19.98 157,453
08/13/2014 20.27 20.28 19.89 19.9 196,989
08/12/2014 20.18 20.541 20.04 20.16 105,665
08/11/2014 20.05 20.46 19.91 20.25 214,124
08/08/2014 20.34 20.4 19.71 19.97 493,024
08/07/2014 21.03 21.38 20.7 20.92 161,698
08/06/2014 20.5 20.95 20.5 20.9 178,476
08/05/2014 20.86 20.9 20.36 20.59 143,494
08/04/2014 21.18 21.44 20.96 21.1 232,375
08/01/2014 20.52 21.13 20.375 21.12 252,960
07/31/2014 20.67 21.73 20.11 20.61 783,993
07/30/2014 21.95 22.62 21.91 22.44 345,539
07/29/2014 21.92 22.04 21.76 21.81 149,983
07/28/2014 21.77 21.98 21.5 21.91 145,364
07/25/2014 21.72 21.87 21.52 21.8 172,599
07/24/2014 22.06 22.1 21.75 21.88 145,670
07/23/2014 21.7 22.25 21.51 22 138,670
07/22/2014 21.33 21.77 21.18 21.7 215,275
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?