Lehman ABS Corporation Historical Stock Prices

KTN 
$32.85
*  
0.70
2.18%
Get KTN Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading KTN 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: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  32.86  32.345  32.85 1,836
12/24/2014 32.15 32.15 32.15 32.15 500
12/23/2014 31.9 31.95 31.9 31.9001 1,280
12/22/2014 31.842 31.9 31.652 31.652 990
12/19/2014 31.69 31.75 31.69 31.75 1,288
12/18/2014 31.3 31.3 31.3 31.3 791
12/17/2014 31.72 31.74 31.72 31.74 1,773
12/16/2014 31.7499 31.7499 31.72 31.7399 520
12/15/2014 31.75 31.75 31.75 31.75 183
12/12/2014 31.16 31.6399 31.16 31.6399 1,384
12/11/2014 31.19 31.19 31.17 31.17 880
12/10/2014 31.17 31.53 31.17 31.376 760
12/09/2014 31.75 31.7699 31.4235 31.4235 947
12/08/2014 31.72 31.75 31.38 31.75 2,339
12/05/2014 31.7 31.7 31.7 31.7 00
12/04/2014 31.23 31.7 31.23 31.7 1,350
12/03/2014 31.7399 31.7399 31.191 31.7 2,250
12/02/2014 31.73 31.75 31.14 31.14 1,613
12/01/2014 31.75 31.75 31.17 31.7199 1,780
11/28/2014 31.7499 31.7499 31.48 31.48 570
11/26/2014 31.75 31.75 31.62 31.74 796
11/25/2014 31.521 31.74 31.521 31.72 3,886
11/24/2014 31.128 31.5 31.128 31.5 3,358
11/21/2014 31.05 31.05 31.05 31.05 00
11/20/2014 31.05 31.05 31.05 31.05 201
11/19/2014 31 31.025 31 31.025 1,083
11/18/2014 30.9 30.9 30.9 30.9 465
11/17/2014 31.339 31.34 31.011 31.011 1,603
11/14/2014 30.86 31 30.85 31 2,297
11/13/2014 30.81 31.3 30.81 30.86 730
11/12/2014 30.76 31.5 30.7 31.34 6,507
11/11/2014 30.69 30.69 30.69 30.69 100
11/10/2014 30.7606 30.7606 30.7606 30.7606 00
11/07/2014 30.906 30.906 30.7606 30.7606 217
11/06/2014 30.959 30.96 30.959 30.96 2,010
11/05/2014 30.651 30.651 30.65 30.65 700
11/04/2014 30.681 30.681 30.681 30.681 532
11/03/2014 30.57 30.57 30.57 30.57 00
10/31/2014 30.61 30.9 30.56 30.57 1,705
10/30/2014 30.63 30.94 30.61 30.94 1,180
10/29/2014 30.62 30.62 30.62 30.62 00
10/28/2014 30.94 30.94 30.61 30.62 569
10/27/2014 30.66 30.8192 30.66 30.8192 545
10/24/2014 30.99 30.99 30.93 30.93 587
10/23/2014 30.697 30.697 30.5 30.55 362
10/22/2014 30.41 30.49 30.36 30.49 976
10/21/2014 31 31 30.36 30.37 696
10/20/2014 30.8 30.99 30.36 30.36 3,096
10/17/2014 30.47 30.95 30.39 30.52 20,024
10/16/2014 30.41 30.41 30.41 30.41 150
10/15/2014 30.55 30.55 30.416 30.416 1,664
10/14/2014 30.62 30.667 30.55 30.642 3,317
10/13/2014 30.6 30.6 30.6 30.6 194
10/10/2014 30.68 30.68 30.68 30.68 208
10/09/2014 30.657 30.6602 30.6 30.6 1,961
10/08/2014 30.92 30.92 30.68 30.68 1,021
10/07/2014 30.7525 30.9 30.7525 30.9 1,310
10/06/2014 30.698 30.698 30.698 30.698 00
10/03/2014 30.68 30.698 30.65 30.698 1,191
10/02/2014 30.9 30.9 30.9 30.9 675
10/01/2014 30.68 30.68 30.68 30.68 811
09/30/2014 31.241 31.25 31.241 31.25 405
09/29/2014 30.71 30.9 30.6505 30.67 1,575
09/26/2014 30.926 30.926 30.926 30.926 254
09/25/2014 30.931 30.94 30.66 30.75 1,356
09/24/2014 30.7184 30.7184 30.7184 30.7184 00
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?