Lehman ABS Corporation Historical Stock Prices

KTH 
$32.45
*  
0.32
1%
Get KTH Alerts
*Delayed - data as of Mar. 31, 2015 14:19 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 30-DEC-2014 TO 30-MAR-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.
14:19 N/A  32.45  32.43  32.45 541
03/30/2015 32.13 32.13 32.13 32.13 169
03/27/2015 32.157 32.157 32.157 32.157 00
03/26/2015 32.157 32.157 32.157 32.157 00
03/25/2015 31.8 32.5 31.8 32.157 741
03/24/2015 31.8001 31.8001 31.8001 31.8001 00
03/23/2015 31.8001 31.8001 31.8001 31.8001 250
03/20/2015 31.76 32 31.76 32 500
03/19/2015 32.3865 32.3865 32.3865 32.3865 00
03/18/2015 32.3865 32.3865 32.3865 32.3865 102
03/17/2015 32.52 32.52 32.52 32.52 00
03/16/2015 32.55 32.55 32.52 32.52 674
03/13/2015 31.75 31.75 31.75 31.75 00
03/12/2015 31.67 31.75 31.55 31.75 700
03/11/2015 31.68 31.68 31.65 31.65 400
03/10/2015 32.37 32.37 32.37 32.37 500
03/09/2015 32.61 32.61 32.61 32.61 00
03/06/2015 32.58 32.61 32.58 32.61 300
03/05/2015 31.52 31.52 31.52 31.52 00
03/04/2015 31.52 31.52 31.52 31.52 00
03/03/2015 31.52 31.52 31.52 31.52 00
03/02/2015 31.5 31.52 31.5 31.52 1,000
02/27/2015 31.6741 31.6741 31.6741 31.6741 00
02/26/2015 31.6741 31.6741 31.6741 31.6741 00
02/25/2015 31.6916 31.6916 31.6741 31.6741 400
02/24/2015 32.12 32.12 32.12 32.12 160
02/23/2015 32.441 32.441 32.441 32.441 00
02/20/2015 31.6103 32.45 31.6103 32.441 1,928
02/19/2015 31.2595 31.5 31.2595 31.5 300
02/18/2015 31.25 31.25 31.25 31.25 00
02/17/2015 31.25 31.25 31.25 31.25 00
02/13/2015 32.46 32.46 31.25 31.25 1,424
02/12/2015 31.25 31.25 31.25 31.25 00
02/11/2015 31.25 31.25 31.25 31.25 600
02/10/2015 30.86 30.86 30.86 30.86 640
02/09/2015 31.8 31.8 31.8 31.8 00
02/06/2015 31.8 31.8 31.8 31.8 200
02/05/2015 31.4 31.6999 31.04 31.5 1,156
02/04/2015 32.5101 32.5101 32.5101 32.5101 00
02/03/2015 32.5101 32.5101 32.5101 32.5101 00
02/02/2015 32.5101 32.5101 32.5101 32.5101 00
01/30/2015 32.5101 32.5101 32.5101 32.5101 200
01/29/2015 32.51 32.51 32.51 32.51 550
01/28/2015 32.85 32.884 32.85 32.884 840
01/27/2015 32.5 33 32.45 33 2,086
01/26/2015 32.42 32.42 32.42 32.42 00
01/23/2015 32 32.42 32 32.42 534
01/22/2015 32.04 32.04 32 32 400
01/21/2015 32 32 32 32 00
01/20/2015 32 32 32 32 675
01/16/2015 31.4474 31.4474 31.4474 31.4474 200
01/15/2015 32 32 31.91 31.9101 1,200
01/14/2015 31.45 31.45 31.45 31.45 00
01/13/2015 31.4001 31.45 31.4001 31.45 200
01/12/2015 31.4442 31.8 31.4442 31.75 800
01/09/2015 32.739 32.739 32.145 32.15 1,696
01/08/2015 31.8801 31.8801 31.8801 31.8801 00
01/07/2015 31.8801 31.8801 31.8801 31.8801 00
01/06/2015 31.8801 31.8801 31.8801 31.8801 00
01/05/2015 31.8801 31.8801 31.8801 31.8801 508
01/02/2015 31.46 32.11 31.46 32 1,504
12/31/2014 31.5 31.5 31.5 31.5 1,050
12/30/2014 31.749 31.7499 31.749 31.7499 1,200
*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?