Historical Stock Prices

KTH 
$31.4
*  
2.05
6.13%
Get KTH Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
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
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?