Home > Quotes > KTN > Historical Prices

Lehman ABS Corporation Historical Stock Prices

KTN 
$31.3547
*  
0.5947
  negative  
1.93%
Get KTN Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    KTN After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  30.95  31.51  31.06  31.3547 3,380
06/17/2013 30.75 31.032 30.75 30.76 2,016
06/14/2013 30.68 30.68 30.68 30.68 259
06/13/2013 30.8 30.8999 30.63 30.65 2,075
06/12/2013 30.59 30.68 30.5 30.581 7,592
06/11/2013 30.56 30.56 30.36 30.36 2,085
06/10/2013 30.69 30.69 30.56 30.56 1,832
06/07/2013 31.01 31.01 30.65 30.79 500
06/06/2013 31.5 31.5 31.16 31.256 4,070
06/05/2013 31.07 31.07 30.9 31.0418 900
06/04/2013 30.9 30.935 30.731 30.935 300
06/03/2013 30.81 31.0799 30.81 31.0799 704
05/31/2013 30.93 30.93 30.91 30.91 300
05/30/2013 31.26 31.306 31.07 31.2399 1,350
05/29/2013 31.15 31.41 31.15 31.39 2,200
05/28/2013 31.29 31.62 30.96 31.11 3,104
05/24/2013 31.21 31.22 31.12 31.12 1,100
05/23/2013 31.2799 31.2799 31.2799 31.2799 400
05/22/2013 31.28 31.3934 31.28 31.28 931
05/21/2013 30.95 31.2 30.95 31.2 1,534
05/20/2013 31.12 31.12 31.12 31.12 00
05/17/2013 31.7 31.7 30.85 31.12 5,100
05/16/2013 31.65 31.74 31.65 31.74 1,378
05/15/2013 31.6737 31.6737 31.6737 31.6737 167
05/14/2013 31.61 31.6113 31.61 31.6113 500
05/13/2013 31.6472 31.6472 31.6472 31.6472 400
05/10/2013 31.66 31.73 31.5 31.73 2,339
05/09/2013 31.57 31.64 31.5 31.5 2,081
05/08/2013 31.56 31.56 31.56 31.56 113
05/07/2013 31.66 31.75 31.5 31.5 2,090
05/06/2013 31.49 31.49 31.49 31.49 00
05/03/2013 30.97 31.49 30.97 31.49 2,270
05/02/2013 30.9 30.9 30.81 30.81 1,000
05/01/2013 30.979 31.4899 30.912 30.98 1,812
04/30/2013 30.52 30.81 30.52 30.81 900
04/29/2013 30.52 30.8919 30.52 30.76 885
04/26/2013 30.51 30.81 30.51 30.51 3,302
04/25/2013 30.59 30.65 30.42 30.65 600
04/24/2013 30.25 30.42 30.25 30.42 310
04/23/2013 30.25 30.53 30.25 30.53 5,800
04/22/2013 30.25 30.34 30.25 30.34 1,400
04/19/2013 30.25 30.268 30.25 30.268 1,195
04/18/2013 30.34 30.34 30.11 30.25 7,320
04/17/2013 30.25 30.25 30.25 30.25 228
04/16/2013 30.34 30.34 30.33 30.34 900
04/15/2013 30.23 30.34 30.23 30.34 414
04/12/2013 30.2 30.21 30.15 30.21 3,498
04/11/2013 30.2 30.2 30.2 30.2 200
04/10/2013 30.15 30.15 30.15 30.15 300
04/09/2013 30.08 30.24 30.06 30.06 3,858
04/08/2013 30.1 30.1 30.1 30.1 00
04/05/2013 30.39 30.39 30.06 30.1 1,239
04/04/2013 30.04 30.23 29.94 29.99 1,000
04/03/2013 30.14 30.73 30.14 30.358 5,152
04/02/2013 29.9 30.06 29.88 30.06 500
04/01/2013 29.98 30.1172 29.892 29.892 3,366
03/28/2013 29.89 30.15 29.88 29.88 5,835
03/27/2013 29.77 29.88 29.77 29.88 690
03/26/2013 29.73 29.73 29.73 29.73 00
03/25/2013 29.53 29.77 29.53 29.73 8,923
03/22/2013 29.7 29.7 29.7 29.7 00
03/21/2013 30 30 29.7 29.7 1,192
03/20/2013 29.58 29.93 29.58 29.67 7,797
03/19/2013 29.5 29.5 29.5 29.5 876
03/18/2013 29.7 29.7 29.46 29.48 2,040
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.