Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock Historical Stock Prices

KTH 
$32.8
*  
unch
unch
Get KTH Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading KTH now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    KTH Pre-Market
 
 
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 20-FEB-2016 TO 20-MAY-2016

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 32.50 N/A N/A 32.80 0
05/20/2016 32.6 32.8 32.44 32.8 1,456
05/19/2016 32.59 32.6238 32.4113 32.4113 450
05/18/2016 32.249 32.38 32.24 32.24 690
05/17/2016 32.6968 32.6968 32.6968 32.6968 448
05/16/2016 32.075 32.075 32.075 32.075 00
05/13/2016 32.075 32.075 32.075 32.075 00
05/12/2016 32.805 32.805 32.075 32.075 1,600
05/11/2016 31.756 31.756 31.756 31.756 166
05/10/2016 32.594 32.594 32.594 32.594 200
05/09/2016 31.61 31.795 31.345 31.73 2,691
05/06/2016 32.92 32.92 32.92 32.92 00
05/05/2016 32.92 32.92 32.92 32.92 00
05/04/2016 32.92 32.92 32.92 32.92 00
05/03/2016 32.92 32.92 32.92 32.92 00
05/02/2016 32.92 32.92 32.92 32.92 00
04/29/2016 32.7712 32.92 32.7712 32.92 450
04/28/2016 32.7643 32.7643 32.7643 32.7643 00
04/27/2016 32.24 32.7643 32.24 32.7643 490
04/26/2016 32.998 33.24 32.998 33.24 1,225
04/25/2016 33 33 32.76 32.8 1,344
04/22/2016 32.7499 32.7499 32.7499 32.7499 00
04/21/2016 32.75 32.75 32.7499 32.7499 250
04/20/2016 33.0551 33.0551 33.0551 33.0551 475
04/19/2016 32.5 32.5 32.5 32.5 00
04/18/2016 32.5 32.5 32.5 32.5 190
04/15/2016 33.0044 33.0044 33.0044 33.0044 175
04/14/2016 33.149 33.149 33.149 33.149 398
04/13/2016 32.65 32.8 32.6 32.8 490
04/12/2016 33 33.0116 32.7501 32.7501 2,940
04/11/2016 33.1 33.1 32.8858 32.8858 1,275
04/08/2016 32.9608 32.9608 32.9608 32.9608 00
04/07/2016 32.9608 32.9608 32.9608 32.9608 175
04/06/2016 32.6225 32.6225 32.6225 32.6225 00
04/05/2016 32.6225 32.6225 32.6225 32.6225 600
04/04/2016 32.35 32.35 32.35 32.35 200
04/01/2016 33.0514 33.0514 33.0514 33.0514 166
03/31/2016 32.8527 32.8532 32.85 32.85 821
03/30/2016 32.9359 33.09 32.9359 33.09 406
03/29/2016 32.82 33 32.7618 33 2,525
03/28/2016 32.7 32.7 32.7 32.7 00
03/24/2016 32.85 32.85 32.4014 32.7 369
03/23/2016 31.9999 31.9999 31.9999 31.9999 00
03/22/2016 31.9999 31.9999 31.9999 31.9999 00
03/21/2016 32 32 31.9999 31.9999 1,048
03/18/2016 31.5 31.9 31.5 31.8999 894
03/17/2016 31.2601 32.34 31.2601 31.3 525
03/16/2016 32.0933 32.261 31.6805 32.261 600
03/15/2016 32.25 32.25 32.25 32.25 00
03/14/2016 32.16 32.25 32.16 32.25 449
03/11/2016 32.4075 32.4075 32.16 32.16 435
03/10/2016 32.16 32.16 32.16 32.16 00
03/09/2016 31.03 32.16 31.03 32.16 773
03/08/2016 32.089 32.089 32.089 32.089 200
03/07/2016 31.5 32.0609 31.02 32.0609 1,294
03/04/2016 31.18 31.1801 31.16 31.1601 856
03/03/2016 31.9399 31.9399 31.9399 31.9399 00
03/02/2016 31.9399 31.9399 31.9399 31.9399 781
03/01/2016 31 31 31 31 00
02/29/2016 31 31 31 31 500
02/26/2016 31.5 31.5 31.5 31.5 100
02/25/2016 31.2522 31.2522 31 31 596
02/24/2016 31.1299 31.1299 31.1299 31.1299 100
02/23/2016 31.9324 31.9324 31.9324 31.9324 400
02/22/2016 31.09 31.343 31.09 31.343 762
*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?