Lehman ABS Corporation Historical Stock Prices

KTH 
$31.4365
*  
unch
unch
Get KTH Alerts
*Delayed - data as of Aug. 31, 2015 10:37 ET  -  Find a broker to begin trading KTH now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    KTH Real Time
 
 
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 28-MAY-2015 TO 28-AUG-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.
10:37 N/A N/A N/A  31.4365 0
08/28/2015 31.06 31.4365 31.01 31.4365 705
08/27/2015 31 31 31 31 00
08/26/2015 31.96 31.96 31 31 334
08/25/2015 30.87 30.87 30.79 30.79 400
08/24/2015 31.965 31.965 31.965 31.965 00
08/21/2015 31.965 31.965 31.965 31.965 00
08/20/2015 31.965 31.965 31.965 31.965 00
08/19/2015 30.771 31.965 30.771 31.965 900
08/18/2015 31.139 32 31.139 32 338
08/17/2015 30.83 30.91 30.83 30.91 634
08/14/2015 31.596 31.596 31.596 31.596 00
08/13/2015 31.596 31.596 31.596 31.596 100
08/12/2015 31.76 31.76 31.76 31.76 00
08/11/2015 32.7 32.7 31.75 31.76 1,227
08/10/2015 31.75 31.75 31.75 31.75 400
08/07/2015 31 31.73 31 31.73 500
08/06/2015 30.71 30.71 30.71 30.71 100
08/05/2015 31 31 31 31 00
08/04/2015 31.54 32.886 31 31 1,748
08/03/2015 30.66 30.66 30.66 30.66 550
07/31/2015 30.46 30.46 30.46 30.46 00
07/30/2015 30.46 30.46 30.46 30.46 00
07/29/2015 30.46 30.46 30.46 30.46 00
07/28/2015 30.46 30.46 30.46 30.46 802
07/27/2015 30.75 30.75 30.75 30.75 203
07/24/2015 30.75 30.75 30.75 30.75 425
07/23/2015 30.75 30.75 30.42 30.74 1,498
07/22/2015 30.72 30.75 30.41 30.72 3,819
07/21/2015 30.75 30.75 30.711 30.711 1,808
07/20/2015 30.46 30.46 30.37 30.37 700
07/17/2015 30.7501 31.4 30.7501 31.4 300
07/16/2015 31.55 31.55 31.55 31.55 1,000
07/15/2015 31.545 31.545 31.545 31.545 550
07/14/2015 30.8 30.8 30.8 30.8 00
07/13/2015 30.8 30.8 30.8 30.8 880
07/10/2015 30.41 30.41 30.41 30.41 200
07/09/2015 30.37 30.75 30.36 30.75 786
07/08/2015 30.833 30.833 30.833 30.833 300
07/07/2015 31.42 31.42 30.822 30.822 880
07/06/2015 30.5 30.82 30.5 30.811 1,050
07/02/2015 30.7152 30.7152 30.63 30.63 304
07/01/2015 30.86 30.86 30.55 30.55 853
06/30/2015 30.6899 30.6899 30.6899 30.6899 00
06/29/2015 30.6899 30.6899 30.6899 30.6899 00
06/26/2015 30.6899 30.6899 30.6899 30.6899 00
06/25/2015 30.6899 30.6899 30.6899 30.6899 00
06/24/2015 30.37 30.69 30.37 30.6899 1,242
06/23/2015 30.394 30.394 30.394 30.394 00
06/22/2015 30.394 30.394 30.394 30.394 500
06/19/2015 30.37 30.37 30.37 30.37 00
06/18/2015 30.37 30.37 30.37 30.37 00
06/17/2015 30.37 30.37 30.37 30.37 550
06/16/2015 30.41 30.41 30.38 30.41 1,152
06/15/2015 30.65 30.65 30.65 30.65 00
06/12/2015 30.7429 30.7429 30.51 30.65 400
06/11/2015 30.7 30.7 30.7 30.7 00
06/10/2015 30.7 30.7 30.7 30.7 525
06/09/2015 30.68 31.1699 30.68 31.1699 400
06/08/2015 31.269 31.269 31.269 31.269 00
06/05/2015 31.269 31.269 31.269 31.269 00
06/04/2015 31.269 31.269 31.269 31.269 00
06/03/2015 31.03 31.269 31 31.269 1,310
06/02/2015 30.7801 30.7801 30.7801 30.7801 600
06/01/2015 30.81 30.81 30.8 30.8 400
05/29/2015 30.84 30.84 30.79 30.84 1,200
05/28/2015 31.006 31.44 31.006 31.006 1,104
*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?