Lehman ABS Corporation Historical Stock Prices

KTH 
$30.7801
*  
0.0199
0.06%
Get KTH Alerts
*Delayed - data as of Jun. 2, 2015  -  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 02-JUN-2014 TO 02-JUN-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.
16:00 N/A  30.7801  30.7801  30.7801 600
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
04/27/2015 32.0101 32.0101 32.0101 32.0101 602
04/24/2015 32.98 33.5 32.98 33.5 3,571
04/23/2015 32.84 33.83 32.84 33.83 1,705
04/22/2015 32.8 32.8 32.8 32.8 00
04/21/2015 32.8 32.8 32.8 32.8 00
04/20/2015 33.801 33.81 32.8 32.8 900
04/17/2015 32.81 32.81 32.81 32.81 405
04/16/2015 32.8001 32.8001 32.8001 32.8001 430
04/15/2015 33.76 33.76 32.84 32.84 1,442
04/14/2015 33.5 33.9 33.5 33.9 355
04/13/2015 32.9 33.89 32.9 33.89 1,350
04/10/2015 33.09 33.09 33.09 33.09 00
04/09/2015 32.121 33.09 32.12 33.09 830
04/08/2015 32.408 32.408 32.408 32.408 00
04/07/2015 32.408 32.408 32.408 32.408 00
04/06/2015 32.549 32.95 32.088 32.408 6,771
04/02/2015 32.55 32.55 32.55 32.55 100
04/01/2015 32.46 32.55 32.46 32.55 1,000
03/31/2015 32.43 32.469 32.43 32.469 1,121
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
12/29/2014 31.4 31.4 31.4 31.4 00
12/26/2014 32.12 32.12 31.4 31.4 1,200
12/24/2014 33.45 33.45 33.45 33.45 150
12/23/2014 33.7 33.7 32.895 33.2 2,200
12/22/2014 32.9 32.9 32.9 32.9 00
12/19/2014 31.4 32.9 31.4 32.9 400
12/18/2014 31.3501 31.3501 31.3501 31.3501 175
12/17/2014 32.05 32.05 32 32 750
12/16/2014 32.15 33 32.15 33 3,000
12/15/2014 31.8452 31.8452 31.8452 31.8452 00
12/12/2014 31.8452 31.8452 31.8452 31.8452 00
12/11/2014 32.1 32.1 30.91 31.8452 1,608
12/10/2014 32.1 32.1 32.1 32.1 100
12/09/2014 31.5199 31.5199 31.5199 31.5199 00
12/08/2014 31.5199 31.5199 31.05 31.5199 941
12/05/2014 31.2 31.2 31.2 31.2 00
12/04/2014 31.2 31.2 31.2 31.2 100
12/03/2014 31.11 31.2 31.11 31.2 525
12/02/2014 32.59 32.59 32.59 32.59 614
12/01/2014 31.6 32.1275 31.57 32.1275 1,116
11/28/2014 31.53 31.6 31.53 31.6 558
11/26/2014 30.79 31.54 30.79 31.51 500
11/25/2014 31.35 31.51 31.14 31.51 935
11/24/2014 31.54 31.54 31.54 31.54 00
11/21/2014 30.36 31.54 30.36 31.54 1,260
11/20/2014 30.6 31.32 30.6 31.32 4,910
11/19/2014 30.25 30.63 30.25 30.61 2,225
11/18/2014 31.018 31.018 31.018 31.018 336
11/17/2014 31.01 31.549 30.857 30.857 3,389
11/14/2014 31.01 31.01 31.0001 31.0001 504
11/13/2014 30.55 30.58 30.55 30.57 301
11/12/2014 30.54 31.55 30.54 31.55 381
11/11/2014 30.9 31.825 30.45 30.459 1,813
11/10/2014 30.856 30.856 30.856 30.856 00
11/07/2014 30.75 30.999 30.75 30.856 2,168
11/06/2014 30.81 30.9601 30.16 30.16 2,345
11/05/2014 31.5 31.5 31.5 31.5 00
11/04/2014 31.5 31.5 31.5 31.5 100
11/03/2014 30.76 30.76 30.76 30.76 301
10/31/2014 30.76 30.76 30.76 30.76 277
10/30/2014 30.77 30.77 30.75 30.77 681
10/29/2014 31.5 31.5 31.5 31.5 00
10/28/2014 30.41 31.5 30.41 31.5 2,680
10/27/2014 30.22 31.41 29.5 31.41 735
10/24/2014 32.5 32.5 31.7501 32.49 2,347
10/23/2014 32.48 32.48 32.43 32.43 500
10/22/2014 32.4 32.46 32.138 32.46 648
10/21/2014 32.4 32.4 32.4 32.4 00
10/20/2014 32.4 32.4 32.4 32.4 00
10/17/2014 32.4 32.4 32.4 32.4 229
10/16/2014 31.45 31.45 31.45 31.45 250
10/15/2014 32.439 32.44 31.9 31.9 792
10/14/2014 32.309 32.41 32.309 32.41 1,690
10/13/2014 31.4 31.5 31.4 31.5 344
10/10/2014 31.22 31.96 31.22 31.96 200
10/09/2014 32.39 32.39 32.39 32.39 00
10/08/2014 32.42 32.42 32.39 32.39 200
10/07/2014 31.5 31.5 31.5 31.5 00
10/06/2014 31.5 31.5 31.5 31.5 00
10/03/2014 32.2 32.2 31.5 31.5 4,364
10/02/2014 31.25 31.27 31.22 31.27 730
10/01/2014 31.27 31.27 31.27 31.27 00
09/30/2014 31.27 31.27 31.27 31.27 00
09/29/2014 31.26 31.27 31.26 31.27 416
09/26/2014 31.22 31.22 31.22 31.22 00
09/25/2014 31.22 31.22 31.22 31.22 00
09/24/2014 31.2 31.22 31.2 31.22 609
09/23/2014 31.12 31.12 31.12 31.12 00
09/22/2014 31.59 31.59 31.12 31.12 1,951
09/19/2014 31 31.1 31 31.1 732
09/18/2014 31 31 31 31 257
09/17/2014 31.28 31.28 31.28 31.28 483
09/16/2014 31.1 31.35 31.1 31.35 667
09/15/2014 31.74 31.75 31.72 31.75 1,000
09/12/2014 31.05 31.05 31.05 31.05 326
09/11/2014 31.25 31.25 31.25 31.25 117
09/10/2014 31.75 31.75 31.75 31.75 100
09/09/2014 31.25 31.25 31 31 1,499
09/08/2014 30.81 30.93 30.81 30.93 510
09/05/2014 30.9201 31.07 30.9201 31.0401 367
09/04/2014 32 32 31.23 31.23 1,655
09/03/2014 31.6601 31.6601 31.5 31.5 1,555
09/02/2014 31.99 32.0715 31.99 32.0715 766
08/29/2014 31.65 32 31.65 32 300
08/28/2014 31.5 31.5 31.5 31.5 00
08/27/2014 32.1279 32.1279 31.5 31.5 998
08/26/2014 31.75 31.75 31.5 31.5 2,431
08/25/2014 31.7 31.82 31.7 31.82 317
08/22/2014 31.5 31.5 31.5 31.5 00
08/21/2014 31.499 31.5 31.45 31.5 775
08/20/2014 31.01 31.01 30.0001 30.0001 825
08/19/2014 31.75 31.75 31.75 31.75 00
08/18/2014 31.75 31.75 31.75 31.75 00
08/15/2014 31.75 31.75 31.75 31.75 00
08/14/2014 31.75 31.75 31.75 31.75 00
08/13/2014 31.75 31.75 31.75 31.75 1,359
08/12/2014 31.01 31.0201 31 31.0201 846
08/11/2014 31.731 31.74 31.641 31.641 1,078
08/08/2014 30.75 30.75 30.75 30.75 482
08/07/2014 31.7 31.7 31.7 31.7 254
08/06/2014 30.76 30.76 30.76 30.76 00
08/05/2014 30.12 30.76 30.05 30.76 875
08/04/2014 30.55 30.55 30.55 30.55 00
08/01/2014 30.55 30.55 30.55 30.55 200
07/31/2014 31 32.14 30.6 32.09 1,905
07/30/2014 31.15 31.16 31.15 31.15 1,856
07/29/2014 30.1 30.1 30.1 30.1 00
07/28/2014 30.05 30.1 30.05 30.1 1,311
07/25/2014 30.85 30.85 30.8 30.8 429
07/24/2014 31.132 31.132 30.4 31 2,100
07/23/2014 30.75 30.75 30.75 30.75 300
07/22/2014 31 31 31 31 00
07/21/2014 31 31 30.97 31 1,325
07/18/2014 30.7503 30.7503 30.7503 30.7503 168
07/17/2014 30.6 30.9598 30.6 30.62 1,050
07/16/2014 30.8 30.8 30.8 30.8 280
07/15/2014 30.1 31 30.1 30.46 1,972
07/14/2014 30.6779 30.6779 29.82 30.052 750
07/11/2014 30.28 30.28 29.77 29.77 600
07/10/2014 30.31 30.31 30.31 30.31 660
07/09/2014 30.38 30.38 30.38 30.38 668
07/08/2014 30.895 30.895 30.28 30.4 800
07/07/2014 29.85 30.6964 29.85 30.4799 1,358
07/03/2014 29.19 30.772 29 30.772 1,550
07/02/2014 30.99 30.99 30.99 30.99 00
07/01/2014 30.99 30.99 30.99 30.99 00
06/30/2014 30.99 30.99 30.99 30.99 00
06/27/2014 30.89 30.99 30.89 30.99 1,150
06/26/2014 29.77 29.77 29.77 29.77 00
06/25/2014 29.7 29.77 29.661 29.77 766
06/24/2014 30.48 30.48 30.48 30.48 1,236
06/23/2014 30.94 30.94 30.5 30.501 1,182
06/20/2014 30.941 30.941 30.941 30.941 00
06/19/2014 30.941 30.941 30.941 30.941 00
06/18/2014 30.941 30.9459 30.941 30.941 646
06/17/2014 30.5 30.5 30.5 30.5 00
06/16/2014 30.49 30.54 30.49 30.5 1,770
06/13/2014 30.5899 30.5899 30.54 30.55 600
06/12/2014 30 30 30 30 00
06/11/2014 30 30 30 30 00
06/10/2014 30 30 30 30 00
06/09/2014 29.65 30.5899 29.65 30 1,250
06/06/2014 29.69 29.69 29.69 29.69 100
06/05/2014 29.83 29.83 29.83 29.83 00
06/04/2014 30.22 30.55 29.65 29.83 3,400
06/03/2014 30 30.4 30 30.22 1,537
06/02/2014 29.65 30.26 29.62 30.22 900
*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?