Lehman ABS Corporation Historical Stock Prices

KTN 
$32.65
*  
0.12
0.37%
Get KTN Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading KTN now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    KTN Pre-Market
 
 
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-JAN-2015 TO 24-APR-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  32.65  31.62  32.65 324
04/24/2015 31.62 32.65 31.62 32.65 324
04/23/2015 31.9 32.77 31.9 32.77 812
04/22/2015 31.275 32.93 31.275 32.93 1,250
04/21/2015 31.5 31.595 31.5 31.509 795
04/20/2015 31.5 31.5 31.5 31.5 00
04/17/2015 31.47 32.11 31.47 31.5 887
04/16/2015 31.84 31.84 31.5 31.5 3,026
04/15/2015 32.16 32.16 32 32 1,633
04/14/2015 32.28 32.916 32.24 32.241 1,900
04/13/2015 33.7 33.7 31.83 32.26 4,071
04/10/2015 32.2 33.95 32.2 33.2 4,907
04/09/2015 32.65 32.65 32.35 32.35 980
04/08/2015 31.9 31.9 31.9 31.9 00
04/07/2015 31.77 31.91 31.77 31.9 600
04/06/2015 31.58 32.66 31.58 31.76 4,596
04/02/2015 31.22 31.55 31.22 31.55 2,580
04/01/2015 31.22 31.3635 31.22 31.3635 369
03/31/2015 31.25 31.62 31.21 31.21 3,308
03/30/2015 31.5 31.64 31.5 31.6 3,069
03/27/2015 31.2 31.2 31.2 31.2 165
03/26/2015 31.15 31.15 31.15 31.15 00
03/25/2015 31.37 31.547 31.15 31.15 1,438
03/24/2015 31.5 31.5 31.25 31.26 2,840
03/23/2015 31.599 31.6 31.599 31.6 2,300
03/20/2015 31.05 31.05 31.05 31.05 208
03/19/2015 31.4 31.4 31.05 31.05 1,160
03/18/2015 31.35 31.436 31.35 31.436 827
03/17/2015 31.64 31.64 31.64 31.64 00
03/16/2015 31.311 31.64 31.311 31.64 2,260
03/13/2015 31.5999 31.5999 31.5999 31.5999 00
03/12/2015 31.5999 31.5999 31.5999 31.5999 1,110
03/11/2015 31.6 31.62 31.6 31.62 447
03/10/2015 31.31 31.31 31.31 31.31 00
03/09/2015 31.4 31.4 31.31 31.31 397
03/06/2015 31.5 31.5 31.35 31.35 1,118
03/05/2015 31.54 31.576 31.52 31.576 501
03/04/2015 31.685 31.685 31.685 31.685 00
03/03/2015 31.6895 31.6895 31.685 31.685 1,025
03/02/2015 31.5 31.62 31.5 31.62 537
02/27/2015 31.6715 31.6715 31.61 31.61 281
02/26/2015 31.7 31.7 31.7 31.7 00
02/25/2015 31.65 31.7173 31.65 31.7 860
02/24/2015 31.55 31.55 31.55 31.55 1,068
02/23/2015 31.501 31.74 31.5 31.74 701
02/20/2015 31.7 31.75 31.6 31.75 3,001
02/19/2015 31.84 31.84 31.6 31.659 2,600
02/18/2015 31.58 32.13 31.45 32.13 1,060
02/17/2015 31.611 31.8565 31.61 31.8565 1,100
02/13/2015 31.873 31.873 31.873 31.873 00
02/12/2015 31.604 31.873 31.604 31.873 650
02/11/2015 32.009 32.009 32 32 1,261
02/10/2015 31.56 31.56 31.56 31.56 802
02/09/2015 32.1 32.1 32.1 32.1 101
02/06/2015 32.15 32.15 32.08 32.1 1,000
02/05/2015 31.794 32.1 31.5 31.5 1,654
02/04/2015 31.82 32.14 31.82 32.14 703
02/03/2015 31.5 31.71 30.98 31.12 2,041
02/02/2015 32.65 32.65 32.65 32.65 700
01/30/2015 32.64 32.65 32.6 32.6 1,276
01/29/2015 30.47 30.75 30.47 30.75 2,668
01/28/2015 32.11 32.11 32.11 32.11 560
01/27/2015 30.78 32.1699 30.78 32.1699 663
01/26/2015 30.7801 30.7801 30.7801 30.7801 204
*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?