Historical Stock Prices

KTH 
$29.77
*  
0.54
1.78%
Get KTH Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
05/30/2014 30.4 30.4 30.3 30.339 1,155
05/29/2014 30.02 30.5 30.02 30.3 1,998
05/28/2014 29.56 30.22 29.56 30.22 595
05/27/2014 30.15 30.25 29.62 30.25 772
05/23/2014 29.9894 30.4926 29.76 30.15 925
05/22/2014 30.499 30.499 30.01 30.01 250
05/21/2014 29.7501 29.7501 29.7501 29.7501 424
05/20/2014 30.25 30.25 29.66 29.66 1,300
05/19/2014 30.4001 30.41 30.4001 30.41 410
05/16/2014 30.4 30.4 30.27 30.3 1,050
05/15/2014 30.35 30.91 30.35 30.91 510
05/14/2014 30.63 30.63 30.63 30.63 00
05/13/2014 30.63 30.63 30.63 30.63 00
05/12/2014 30.63 30.63 30.63 30.63 00
05/09/2014 30.848 30.85 30.59 30.63 1,350
05/08/2014 30.38 30.38 30.33 30.33 460
05/07/2014 30.94 30.94 30.2 30.39 4,225
05/06/2014 30.2 30.2 30.2 30.2 229
05/05/2014 30.4 30.4 30.399 30.3999 1,010
05/02/2014 30.2 30.25 30.2 30.2 1,490
05/01/2014 29.5 30.85 29.5 30.2 1,178
04/30/2014 29.98 29.98 29.98 29.98 00
04/29/2014 29.98 29.98 29.98 29.98 00
04/28/2014 30.06 30.25 29.53 29.98 1,681
04/25/2014 30.27 30.5 30.16 30.5 1,886
04/24/2014 30.9099 31 30.9099 31 2,995
04/23/2014 30.88 30.88 30.88 30.88 00
04/22/2014 30.9 30.9 30.88 30.88 1,246
04/21/2014 30.44 30.98 30.44 30.75 2,836
04/17/2014 31 31 30.41 30.56 860
04/16/2014 30.8 30.8 30.8 30.8 00
04/15/2014 30.99 30.99 30.8 30.8 825
04/14/2014 30.27 30.27 30.27 30.27 800
04/11/2014 28.98 29.06 28.98 29.05 1,020
04/10/2014 30.32 30.32 30.32 30.32 100
04/09/2014 29.38 30.4042 29.38 30.2901 1,420
04/08/2014 30.3 30.33 30.29 30.29 2,900
04/07/2014 30.7 30.7 29.95 30.44 1,450
04/04/2014 30.99 30.99 30.8 30.8 800
04/03/2014 30.38 30.5 30.371 30.408 951
04/02/2014 30.27 30.29 30.27 30.29 2,654
04/01/2014 30.27 30.3085 30.27 30.2701 950
03/31/2014 30.25 30.28 30.22 30.27 2,775
03/28/2014 30.27 30.27 30.27 30.27 00
03/27/2014 30 30.27 30 30.27 1,875
03/26/2014 29.95 29.95 29.95 29.95 135
03/25/2014 30.1 30.1 30.1 30.1 00
03/24/2014 30.1 30.1 30.1 30.1 100
03/21/2014 29.99 30.1999 29.99 30.1999 417
03/20/2014 29.86 30.12 29.86 30.01 640
03/19/2014 29.9 30.084 29.8604 29.8604 729
03/18/2014 29.9 29.9 29.9 29.9 342
03/17/2014 30 30.239 30 30 1,247
03/14/2014 29.86 29.86 29.86 29.86 00
03/13/2014 30.1 30.1 29.8101 29.86 850
03/12/2014 29.98 29.98 29.98 29.98 00
03/11/2014 29.98 29.98 29.98 29.98 200
03/10/2014 29.4 30 29.4 29.77 1,955
03/07/2014 29.44 29.5 29.44 29.5 970
03/06/2014 28.94 28.95 28.94 28.95 400
03/05/2014 28.87 29 28.76 28.95 2,660
03/04/2014 28.9 28.95 28.9 28.95 600
03/03/2014 28.8 28.8 28.8 28.8 180
02/28/2014 29.15 29.15 29 29 1,090
02/27/2014 28.88 29.15 28.78 28.78 2,586
02/26/2014 29 29 29 29 00
02/25/2014 28.7 29 28.436 29 4,835
02/24/2014 28.64 28.88 28.64 28.88 279
02/21/2014 29.48 29.48 29.48 29.48 00
02/20/2014 28.61 29.48 28.61 29.48 651
02/19/2014 28.93 28.94 28.628 28.628 995
02/18/2014 28.96 28.96 28.94 28.94 211
02/14/2014 28.88 28.88 28.88 28.88 800
02/13/2014 28.58 28.95 28.58 28.95 985
02/12/2014 28.3 28.3 28.3 28.3 00
02/11/2014 28.7599 28.7599 28.3 28.3 1,207
02/10/2014 28.372 28.68 28.372 28.6626 1,850
02/07/2014 28.28 28.76 28.28 28.76 650
02/06/2014 28.27 28.27 28.27 28.27 100
02/05/2014 28.27 28.31 28.26 28.26 3,105
02/04/2014 28.75 28.7699 28.4 28.45 7,190
02/03/2014 28.85 28.85 28.4499 28.45 4,275
01/31/2014 28.82 28.82 28.56 28.56 3,600
01/30/2014 28.52 29 28.52 29 1,420
01/29/2014 28.998 28.998 28.998 28.998 00
01/28/2014 28.8 29 28.8 28.998 2,015
01/27/2014 28.52 28.7648 28.52 28.7648 465
01/24/2014 28.59 28.59 28.59 28.59 300
01/23/2014 28.65 28.65 28.6 28.6 1,664
01/22/2014 28.74 28.76 28.7199 28.72 635
01/21/2014 28.511 28.511 28.511 28.511 00
01/17/2014 28.54 28.82 28.5 28.511 1,200
01/16/2014 28.83 28.83 28.83 28.83 250
01/15/2014 28.744 29 28.744 28.872 1,481
01/14/2014 28.8 28.8 28.8 28.8 00
01/13/2014 28.95 28.95 28.8 28.8 365
01/10/2014 28.8094 28.8094 28.8094 28.8094 200
01/09/2014 28.68 28.68 28.68 28.68 00
01/08/2014 28.899 28.9 28.68 28.68 2,284
01/07/2014 28.9 28.9 28.68 28.68 1,157
01/06/2014 28.891 28.9 28.891 28.9 235
01/03/2014 28.948 28.948 28.948 28.948 500
01/02/2014 28.95 28.95 28.95 28.95 00
12/31/2013 28.95 28.95 28.95 28.95 175
12/30/2013 28.95 28.95 28.896 28.896 635
12/27/2013 28.686 28.686 28.686 28.686 500
12/26/2013 28.55 28.55 28.5 28.5 1,300
12/24/2013 28.8 28.8 28.8 28.8 00
12/23/2013 28.45 28.8 28.4399 28.8 3,100
12/20/2013 28.1 28.266 28.1 28.2652 722
12/19/2013 28.01 28.01 28.01 28.01 200
12/18/2013 28 28.35 27.62 28.35 1,914
12/17/2013 27.99 27.99 27.99 27.99 100
12/16/2013 27.9 27.9 27.9 27.9 00
12/13/2013 27.9 27.9 27.9 27.9 404
12/12/2013 28.45 28.45 28.45 28.45 200
12/11/2013 28 28 28 28 00
12/10/2013 28.241 28.25 27.92 28 1,789
12/09/2013 27.909 28.21 27.9 28.21 1,289
12/06/2013 27.87 28.21 27.81 28.21 1,466
12/05/2013 27.8001 27.8001 27.8001 27.8001 00
12/04/2013 27.8 27.83 27.8 27.8001 1,283
12/03/2013 27.95 28.056 27.95 28.05 1,000
12/02/2013 28.5 28.5 28.5 28.5 300
11/29/2013 28.5 28.5 28.44 28.44 296
11/27/2013 27.6387 28.5 27.6387 28.5 2,973
11/26/2013 27.9 28.45 27.9 27.9 950
11/25/2013 27.651 27.651 27.651 27.651 350
11/22/2013 27.56 28.46 27.56 28.46 1,795
11/21/2013 27.67 28.47 27.51 27.91 1,690
11/20/2013 27.56 28.25 27.56 27.9 3,311
11/19/2013 27.9 28 27.53 28 2,346
11/18/2013 27.71 28.05 27.71 28.05 1,075
11/15/2013 27.62 27.62 27.53 27.6 2,850
11/14/2013 27.9 27.9 27.54 27.603 1,453
11/13/2013 27.84 27.9 27.84 27.9 799
11/12/2013 27.82 27.9 27.68 27.9 2,565
11/11/2013 27.65 27.91 27.65 27.91 1,780
11/08/2013 27.64 27.64 27.64 27.64 100
11/07/2013 28.269 28.269 28.269 28.269 100
11/06/2013 28.03 28.46 27.53 27.9 3,855
11/05/2013 28.78 28.78 28 28 1,000
11/04/2013 28.01 28.04 27.98 28.04 1,087
11/01/2013 27.77 27.77 27.77 27.77 00
10/31/2013 27.77 27.77 27.77 27.77 00
10/30/2013 28.85 28.85 27.77 27.77 2,785
10/29/2013 28.215 28.89 28.215 28.89 300
10/28/2013 28.95 28.95 27.58 28.4 3,370
10/25/2013 28.97 29.07 28.69 28.9899 600
10/24/2013 28.56 29.9 28.56 29.9 300
10/23/2013 28.61 29.074 28.61 29.074 441
10/22/2013 29.92 29.95 29.66 29.8 1,400
10/21/2013 28.794 28.794 28.794 28.794 493
10/18/2013 29.99 29.99 29.7 29.7 1,800
10/17/2013 29.67 29.67 29.16 29.16 2,850
10/16/2013 28.97 29.49 28.97 29.268 4,000
10/15/2013 28.99 28.99 28.99 28.99 150
10/14/2013 30.5 30.5 28.95 28.95 1,000
10/11/2013 29 29 29 29 400
10/10/2013 28.33 29.12 28.33 29.12 274
10/09/2013 28.27 28.32 28.25 28.25 1,618
10/08/2013 28.25 28.61 28.25 28.61 2,000
10/07/2013 28.34 28.7 28.3 28.3 2,800
10/04/2013 28.7 29.28 28.7 28.7 1,400
10/03/2013 28.7107 28.7107 28.7107 28.7107 100
10/02/2013 28.68 28.8 28.68 28.8 1,018
10/01/2013 28.65 28.65 28.65 28.65 00
09/30/2013 28.76 29.42 28.65 28.65 870
09/27/2013 29.32 29.32 29.32 29.32 200
09/26/2013 29.23 29.23 29.23 29.23 00
09/25/2013 29.23 29.23 29.23 29.23 100
09/24/2013 29.29 29.31 29.29 29.31 208
09/23/2013 28.56 29.42 28.56 29.386 917
09/20/2013 28.5 28.876 28.5 28.876 2,375
09/19/2013 28.44 28.44 28.44 28.44 00
09/18/2013 28.44 28.44 28.44 28.44 300
09/17/2013 28.52 28.54 28.101 28.101 2,050
09/16/2013 28.58 28.88 28.41 28.41 1,601
09/13/2013 28.58 28.58 28.58 28.58 00
09/12/2013 28.3 28.58 28.3 28.58 710
09/11/2013 28.5851 28.5851 28.44 28.58 1,100
09/10/2013 28.35 28.7099 28.07 28.5 2,333
09/09/2013 29 29.3351 28.85 29.3351 500
09/06/2013 29.2 29.2 29 29 500
09/05/2013 29.2345 29.2345 29 29 672
09/04/2013 29.04 29.04 29.03 29.0301 725
09/03/2013 29.1 29.22 29.1 29.22 255
08/30/2013 29.17 29.17 29.1 29.1 1,800
08/29/2013 29.46 29.46 29.46 29.46 251
08/28/2013 29.18 30.23 29.16 29.352 4,340
08/27/2013 29.18 29.18 29.1792 29.1796 1,400
08/26/2013 29.181 29.181 29.18 29.18 300
08/23/2013 29.11 29.11 29.1 29.1 600
08/22/2013 29.2 29.2 29.0118 29.02 805
08/21/2013 29 29 29 29 400
08/20/2013 29.07 29.07 29.07 29.07 304
08/19/2013 29.65 29.651 29.501 29.501 2,210
08/16/2013 30.9 30.9 29.61 29.61 4,196
08/15/2013 30.73 30.73 30.11 30.11 600
08/14/2013 30.9 30.9 30.9 30.9 300
08/13/2013 30.94 30.94 30.94 30.94 100
08/12/2013 31.0995 31.0995 31.0995 31.0995 00
08/09/2013 30.51 31.1 30.51 31.0995 1,200
08/08/2013 31.01 31.01 31.01 31.01 325
08/07/2013 30.99 31 30.4 30.97 1,740
08/06/2013 30.87 30.87 30.87 30.87 162
08/05/2013 30.87 30.87 30.87 30.87 173
08/02/2013 30.29 30.31 30.29 30.31 272
08/01/2013 30.25 30.829 30.24 30.829 500
07/31/2013 30.51 30.99 30.44 30.518 1,195
07/30/2013 30.5014 30.5014 30.5014 30.5014 00
07/29/2013 30.5014 30.5014 30.5014 30.5014 400
07/26/2013 30.59 30.59 30.59 30.59 00
07/25/2013 30.59 30.59 30.59 30.59 00
07/24/2013 30.8 30.8 30.502 30.59 2,208
07/23/2013 30.06 30.66 30.06 30.186 950
07/22/2013 30.14 30.79 30.05 30.7895 1,673
07/19/2013 30.101 30.25 30.1 30.1255 2,362
07/18/2013 30.05 30.2305 30.05 30.2305 687
07/17/2013 30.05 30.1 30.05 30.05 1,535
07/16/2013 30.01 30.05 29.95 30.05 750
07/15/2013 30.007 30.01 30 30.01 425
07/12/2013 29.54 29.93 29.54 29.93 667
07/11/2013 30 30 29.51 29.51 300
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.

Research Brokers before you trade

Want to trade FX?