Home > Quotes > KTH > Historical Prices

Lehman ABS Corporation Historical Stock Prices

KTH 
$31.78
*  
0.16
  negative  
0.5%
Get KTH Alerts
*Delayed - data as of May 22, 2013 11:03 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    KTH Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
11:03 N/A  31.78  31.78  31.78 200
05/20/2013 31.2 31.2 31.2 31.2 200
05/17/2013 31.38 31.4 31.38 31.4 200
05/16/2013 31.12 31.12 31.12 31.12 00
05/15/2013 31.48 31.73 31.12 31.12 2,364
05/14/2013 31.05 31.05 31.05 31.05 230
05/13/2013 31.05 31.05 31.05 31.05 100
05/10/2013 31.04 31.05 31 31.05 512
05/09/2013 31.19 31.19 30.98 30.98 795
05/08/2013 31.15 31.15 31.15 31.15 00
05/07/2013 31.05 31.15 30.96 31.15 1,400
05/06/2013 30.96 31.05 30.96 31.05 300
05/03/2013 30.95 30.95 30.95 30.95 104
05/02/2013 31.2 31.2 31.2 31.2 200
05/01/2013 31.24 31.24 31.24 31.24 1,700
04/30/2013 31.29 31.29 31.29 31.29 100
04/29/2013 31.84 31.84 31.52 31.52 600
04/26/2013 32.37 32.44 31.69 31.764 3,120
04/25/2013 31.12 31.38 30.97 31.38 800
04/24/2013 31.82 32.294 31.8 31.854 2,215
04/23/2013 31.78 31.78 31.78 31.78 00
04/22/2013 32 32.45 31.75 31.78 4,495
04/19/2013 31.75 31.75 31.75 31.75 00
04/18/2013 31.75 31.75 31.75 31.75 00
04/17/2013 31.75 31.75 31.75 31.75 00
04/16/2013 31.75 31.75 31.75 31.75 300
04/15/2013 31.77 31.77 31.77 31.77 00
04/12/2013 31.77 31.77 31.77 31.77 333
04/11/2013 31.72 31.72 31.72 31.72 00
04/10/2013 31.85 32.05 31.72 31.72 1,900
04/09/2013 31.85 31.85 31.85 31.85 00
04/08/2013 31.45 31.85 31.45 31.85 700
04/05/2013 31.14 31.45 31.14 31.45 1,800
04/04/2013 31.45 31.45 31.45 31.45 250
04/03/2013 31.45 31.45 31.45 31.45 393
04/02/2013 31.44 31.45 31.44 31.45 840
04/01/2013 31.35 31.35 31.35 31.35 00
03/28/2013 31.98 32 31.32 31.35 1,972
03/27/2013 31.42 31.42 31.42 31.42 815
03/26/2013 31.15 31.15 31.15 31.15 00
03/25/2013 31.15 31.15 31.15 31.15 00
03/22/2013 31.11 31.15 31.11 31.15 400
03/21/2013 31.15 31.15 31.15 31.15 193
03/20/2013 31.05 31.4 31 31.4 1,829
03/19/2013 31.48 31.48 31.48 31.48 00
03/18/2013 31 31.48 31 31.48 1,870
03/15/2013 30.75 30.75 30.75 30.75 400
03/14/2013 30.84 30.84 30.41 30.54 4,407
03/13/2013 31.27 31.67 31.1 31.1 1,415
03/12/2013 31.06 31.67 30.7601 31.07 6,606
03/11/2013 31.03 31.6593 31.03 31.65 600
03/08/2013 31.48 31.48 31.48 31.48 150
03/07/2013 31.18 32.13 31.18 32.13 240
03/06/2013 31.63 31.63 30.52 31.5 3,810
03/05/2013 31.95 31.95 31.95 31.95 00
03/04/2013 31.95 31.95 31.95 31.95 00
03/01/2013 31.95 31.95 31.95 31.95 00
02/28/2013 31.95 31.95 31.95 31.95 00
02/27/2013 31.95 31.95 31.95 31.95 00
02/26/2013 31.95 31.95 31.95 31.95 00
02/25/2013 31.92 31.95 31.92 31.95 318
02/22/2013 31.95 32.27 31.63 31.63 590
02/21/2013 31.66 31.66 31.63 31.63 200
02/20/2013 32.5 32.5 32.5 32.5 200
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.