Kraton Performance Polymers, Inc Historical Stock Prices

KRA 
$19.93
*  
0.12
0.6%
Get KRA Alerts
*Delayed - data as of Apr. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.05  20.216  19.69  19.93 184,683
04/27/2015 20.16 20.216 19.69 19.93 184,735
04/24/2015 20.03 20.168 19.98 20.05 142,139
04/23/2015 20.04 20.2 20 20.04 86,629
04/22/2015 19.68 20.15 19.53 20.05 152,275
04/21/2015 20.16 20.16 19.44 19.68 227,843
04/20/2015 20.23 20.25 20.06 20.18 206,150
04/17/2015 19.96 20.225 19.6 20.15 175,417
04/16/2015 20.26 20.26 20 20.05 98,304
04/15/2015 20.08 20.31 19.91 20.27 165,032
04/14/2015 20.23 20.34 19.92 20.06 96,056
04/13/2015 20.07 20.27 20 20.25 92,117
04/10/2015 20.19 20.29 20 20.06 72,047
04/09/2015 20.23 20.37 19.96 20.13 102,906
04/08/2015 20.12 20.23 19.97 20.21 343,496
04/07/2015 20.37 20.5 20.07 20.09 106,195
04/06/2015 20.08 20.42 19.96 20.39 319,953
04/02/2015 20.23 20.43 20.03 20.06 69,794
04/01/2015 20.23 20.44 20.05 20.26 154,095
03/31/2015 20.18 20.28 20.08 20.21 150,923
03/30/2015 20.16 20.35 20.04 20.32 139,735
03/27/2015 20.1 20.24 19.96 20.08 163,717
03/26/2015 20.22 20.35 20.04 20.13 143,584
03/25/2015 20.45 20.67 20.14 20.23 218,737
03/24/2015 20.33 20.48 20.14 20.41 198,017
03/23/2015 19.7 20.36 19.565 20.33 176,314
03/20/2015 18.99 19.81 18.99 19.7 456,303
03/19/2015 18.87 19.08 18.79 18.89 178,400
03/18/2015 18.78 20.87 18.56 19.03 627,701
03/17/2015 18.84 18.99 18.69 18.87 189,025
03/16/2015 19.29 19.3399 18.84 18.86 233,817
03/13/2015 19.4 19.52 19 19.17 174,579
03/12/2015 19.19 19.49 19.09 19.44 226,021
03/11/2015 19.12 19.2099 18.945 19.05 202,421
03/10/2015 19.34 19.36 19.01 19.05 135,363
03/09/2015 19.73 19.77 19.44 19.46 108,031
03/06/2015 19.82 20.06 19.53 19.68 179,818
03/05/2015 20.54 20.58 20.07 20.07 99,873
03/04/2015 20.04 20.71 19.94 20.5 314,275
03/03/2015 20.4 20.4 19.9 20.09 227,169
03/02/2015 20.2 20.52 19.6 20.46 195,846
02/27/2015 20.07 20.46 20.01 20.18 304,595
02/26/2015 19.09 20.19 19.09 20.06 502,282
02/25/2015 20.48 21.27 18.89 19.12 871,137
02/24/2015 19.41 19.69 19.16 19.25 245,739
02/23/2015 19.29 19.59 19.13 19.38 200,725
02/20/2015 19.51 19.59 19.26 19.39 201,474
02/19/2015 19.31 19.734 19.31 19.52 347,853
02/18/2015 19.91 20.04 19.4 19.55 234,360
02/17/2015 20.23 20.29 19.96 19.99 199,258
02/13/2015 20.02 20.22 19.975 20.16 279,366
02/12/2015 20.33 20.41 19.91 19.97 266,379
02/11/2015 20.18 20.5 20.18 20.35 88,735
02/10/2015 20.5 20.5 19.96 20.28 181,796
02/09/2015 20.84 21.35 20.44 20.47 135,827
02/06/2015 20.44 20.92 20.27 20.85 186,006
02/05/2015 20.6 21.21 20.26 20.38 364,787
02/04/2015 20.12 20.69 19.86 20.42 210,116
02/03/2015 19.53 20.61 19.53 20.27 328,391
02/02/2015 19.41 19.65 19.24 19.48 148,511
01/30/2015 18.93 19.49 18.92 19.34 235,095
01/29/2015 19.25 19.53 19.04 19.08 199,103
01/28/2015 19.64 19.85 19.01 19.13 228,407
01/27/2015 19.15 19.75 19.15 19.51 118,626
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?