Lehman ABS Corporation Historical Stock Prices

KTN 
$30.34
*  
0.05
0.17%
Get KTN Alerts
*Delayed - data as of Jun. 1, 2015  -  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 01-MAR-2015 TO 01-JUN-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  30.34  30.28  30.34 1,019
06/01/2015 30.3 30.34 30.28 30.34 1,019
05/29/2015 30.29 30.29 30.29 30.29 200
05/28/2015 30.2 30.343 30.0001 30.067 3,430
05/27/2015 29.9 30.22 29.9 30.22 3,750
05/26/2015 29.81 30.099 29.65 29.75 6,785
05/22/2015 29.794 29.88 29.794 29.81 2,726
05/21/2015 29.91 29.91 29.68 29.91 444
05/20/2015 30.24 30.25 29.82 29.91 16,997
05/19/2015 29.92 30.249 29.92 29.95 6,250
05/18/2015 29.98 30.299 29.82 29.82 8,719
05/15/2015 29.9 29.92 29.9 29.92 344
05/14/2015 29.51 29.99 29.38 29.54 3,746
05/13/2015 29.93 30.1 29.5 29.899 23,474
05/12/2015 30.09 30.09 29.9 29.9 768
05/11/2015 30.64 30.64 29.81 29.82 24,030
05/08/2015 30.289 30.68 29.71 29.81 15,170
05/07/2015 30.098 30.1168 30 30 2,080
05/06/2015 29.71 30.64 29.71 30.22 13,015
05/05/2015 30 30.3 29.71 29.769 7,019
05/04/2015 29.88 30 29.79 29.99 3,095
05/01/2015 30.23 30.25 29.6 29.6 41,396
04/30/2015 30.7 30.99 29.19 30.99 9,644
04/29/2015 31.05 31.32 30.7 30.7 3,265
04/28/2015 31.34 32.06 31 31.02 5,172
04/27/2015 32.65 32.65 32.65 32.65 100
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
*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?