Historical Stock Prices

KTH 
$32.92
*  
0.1557
0.48%
Get KTH Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading KTH now
Exchange: NYSE
Industry: Finance
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: 1 Year, From 28-APR-2015 TO 28-APR-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.
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
02/19/2016 31 31 31 31 00
02/18/2016 31 31 31 31 275
02/17/2016 31.495 31.495 31.495 31.495 00
02/16/2016 31.495 31.495 31.495 31.495 250
02/12/2016 31.01 31.01 31.01 31.01 270
02/11/2016 31.67 31.67 31.67 31.67 00
02/10/2016 31.67 31.67 31.67 31.67 00
02/09/2016 31.13 31.67 31.13 31.67 10,766
02/08/2016 31.03 31.03 31.03 31.03 100
02/05/2016 31.3899 31.3899 31.3899 31.3899 175
02/04/2016 31.1 31.17 31.1 31.12 407
02/03/2016 31.26 31.26 31.26 31.26 00
02/02/2016 31.047 31.26 31.047 31.26 375
02/01/2016 31.46 31.5 31.1 31.1 2,613
01/29/2016 31.11 31.822 31.11 31.49 1,050
01/28/2016 31.24 32.0549 31.21 32.0549 627
01/27/2016 31.482 31.579 31.01 31.5758 800
01/26/2016 32.45 32.45 30.05 31 12,112
01/25/2016 32.06 33 32.06 32.55 2,301
01/22/2016 33.5 33.5 33 33 1,741
01/21/2016 32.93 32.93 32.93 32.93 00
01/20/2016 31.66 32.93 31.66 32.93 337
01/19/2016 32.5 32.5 32.5 32.5 00
01/15/2016 32.5 32.5 32.5 32.5 00
01/14/2016 32.98 33 31.77 32.5 3,797
01/13/2016 32.35 32.8 32.35 32.8 300
01/12/2016 32.65 33 31.2 33 7,296
01/11/2016 32.6 32.6 32.6 32.6 00
01/08/2016 32.6196 32.6196 32.6 32.6 400
01/07/2016 32.1 32.394 32.0301 32.035 1,773
01/06/2016 31.66 32.1 31.66 32.1 1,450
01/05/2016 31.941 32.1 31.941 32.1 1,055
01/04/2016 32.0958 32.098 32.0518 32.07 1,592
12/31/2015 32.3233 32.47 32.3233 32.3698 818
12/30/2015 31.68 31.68 31.68 31.68 00
12/29/2015 31.68 31.68 31.68 31.68 00
12/28/2015 31.6801 31.6801 31.68 31.68 425
12/24/2015 31.99 31.99 31.99 31.99 00
12/23/2015 32 32.13 31.99 31.99 549
12/22/2015 32 32 32 32 756
12/21/2015 32.09 32.5 32.08 32.5 659
12/18/2015 32.5 32.5 32 32 700
12/17/2015 32.0001 32.0001 32 32 201
12/16/2015 32.26 32.26 32.26 32.26 00
12/15/2015 32.26 32.26 32.26 32.26 00
12/14/2015 32.381 32.47 32.0001 32.26 1,074
12/11/2015 33.9 33.9 33.9 33.9 00
12/10/2015 33.2001 33.9 33.2001 33.9 444
12/09/2015 32.2301 32.2301 32.2301 32.2301 200
12/08/2015 32.91 32.91 32.91 32.91 00
12/07/2015 32.72 32.91 32.72 32.91 565
12/04/2015 32.44 32.84 32.44 32.84 757
12/03/2015 32.0701 32.78 32.0701 32.78 1,427
12/02/2015 32.78 32.78 32.78 32.78 357
12/01/2015 32.8 32.8 32.0001 32.0001 453
11/30/2015 32.78 32.78 31.81 32.78 1,566
11/27/2015 32.797 32.797 32.797 32.797 00
11/25/2015 32.797 32.797 32.797 32.797 00
11/24/2015 32.65 32.91 31.806 32.797 2,778
11/23/2015 32.747 32.77 31.86 31.86 2,022
11/20/2015 32.77 32.77 32.4 32.7 2,940
11/19/2015 32.18 32.2 31.5 32.1 4,350
11/18/2015 31 32 31 32 1,006
11/17/2015 31.04 31.04 31.04 31.04 00
11/16/2015 31.04 31.04 31.04 31.04 00
11/13/2015 31.04 31.04 31.04 31.04 00
11/12/2015 31.31 31.31 31.01 31.04 1,080
11/11/2015 31.23 31.23 31.23 31.23 00
11/10/2015 32.375 32.499 31.23 31.23 1,190
11/09/2015 32.77 32.77 32.51 32.51 3,134
11/06/2015 32.251 32.92 32.251 32.92 912
11/05/2015 32.192 32.85 32 32.24 2,387
11/04/2015 31.2397 31.2397 31.2397 31.2397 00
11/03/2015 31.2397 31.2397 31.2397 31.2397 00
11/02/2015 31.2397 31.2397 31.2397 31.2397 00
10/30/2015 31.2397 31.2397 31.2397 31.2397 00
10/29/2015 31.9 32.2 31.2397 31.2397 3,866
10/28/2015 31.98 32 31.98 32 1,400
10/27/2015 31.25 31.25 31.25 31.25 458
10/26/2015 32.4 32.4 31.39 31.39 1,350
10/23/2015 32.2 32.2 32.2 32.2 100
10/22/2015 32.21 32.21 32.21 32.21 00
10/21/2015 32.24 32.24 32.21 32.21 282
10/20/2015 32.75 32.75 31.75 31.75 3,420
10/19/2015 31.7501 32.52 31.7501 32.2 1,699
10/16/2015 31.547 32.5 31.242 32.5 1,681
10/15/2015 31.4457 31.4457 31.4 31.4 553
10/14/2015 31.489 31.489 31.3899 31.4 881
10/13/2015 31.4071 31.4723 31.4071 31.4723 575
10/12/2015 31.06 31.06 31.06 31.06 245
10/09/2015 31.3959 31.49 31.3959 31.4803 1,200
10/08/2015 31.16 31.1601 31.16 31.1601 1,573
10/07/2015 31.45 31.4965 31.15 31.45 2,000
10/06/2015 31.04 31.1804 31.04 31.1804 420
10/05/2015 31.1 31.1 30.77 30.77 1,200
10/02/2015 31.145 31.145 31.145 31.145 205
10/01/2015 31.48 31.48 31.48 31.48 200
09/30/2015 31.48 31.48 31.48 31.48 00
09/29/2015 31.48 31.48 31.48 31.48 254
09/28/2015 31 31 31 31 00
09/25/2015 31 31 31 31 00
09/24/2015 31.11 31.383 31 31 1,800
09/23/2015 31.1283 31.1283 31.1283 31.1283 125
09/22/2015 31.6143 31.6143 31.6143 31.6143 00
09/21/2015 31.6143 31.6143 31.6143 31.6143 00
09/18/2015 31.617 31.617 31.6143 31.6143 360
09/17/2015 31.6 31.6 31.6 31.6 00
09/16/2015 31.5 31.6 31.5 31.6 889
09/15/2015 31.3028 31.3028 31.3028 31.3028 00
09/14/2015 31.3028 31.3028 31.3028 31.3028 00
09/11/2015 31.3028 31.3028 31.3028 31.3028 00
09/10/2015 31.3028 31.3028 31.3028 31.3028 00
09/09/2015 31.3028 31.3028 31.3028 31.3028 150
09/08/2015 31.72 31.72 31.72 31.72 340
09/04/2015 31.01 31.01 31.01 31.01 00
09/03/2015 31.06 31.06 31.01 31.01 400
09/02/2015 31.009 31.009 31 31 600
09/01/2015 31.288 31.288 31.288 31.288 00
08/31/2015 31.432 31.432 31.288 31.288 625
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
05/27/2015 30.82 31.75 30.82 30.97 1,175
05/26/2015 30.79 30.79 30.79 30.79 200
05/22/2015 31.5 31.5 30.76 30.83 909
05/21/2015 31.466 31.824 31.43 31.469 2,525
05/20/2015 31.57 31.57 31.57 31.57 00
05/19/2015 31.57 31.57 31.57 31.57 100
05/18/2015 31.45 31.5 31.45 31.45 2,424
05/15/2015 32.27 32.27 32.27 32.27 293
05/14/2015 31.85 31.85 31.51 31.52 600
05/13/2015 32.25 32.25 31.851 31.851 246
05/12/2015 32.5 32.5 32.5 32.5 00
05/11/2015 32.5 32.5 32.5 32.5 254
05/08/2015 32.804 33 32.804 32.815 750
05/07/2015 32.432 32.432 32 32 425
05/06/2015 31.85 31.85 31.85 31.85 575
05/05/2015 31.91 31.91 31.91 31.91 00
05/04/2015 31.91 31.91 31.91 31.91 00
05/01/2015 33 33 31.83 31.91 1,807
04/30/2015 32.29 32.29 31.35 32.25 732
04/29/2015 33 33 33 33 00
04/28/2015 33 33 33 33 180
*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?