Lehman ABS Corporation Historical Stock Prices

KTP 
$21.1
*  
0.70
3.21%
Get KTP Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading KTP 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 for next time

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

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  20.91  21.15  20.30  21.10 28,930
08/26/2014 21.94 21.94 21.7 21.8 28,584
08/25/2014 21.5 21.88 21.49 21.88 25,664
08/22/2014 21.29 21.49 21.2 21.43 12,839
08/21/2014 21.24 21.47 21.1 21.294 7,953
08/20/2014 21.38 21.4548 21.02 21.26 16,588
08/19/2014 20.99 21.25 20.86 21.25 11,441
08/18/2014 20.89 21.015 20.8 20.95 10,677
08/15/2014 20.83 20.89 20.5267 20.75 17,596
08/14/2014 20.03 20.59 20.01 20.54 15,474
08/13/2014 20.08 20.21 19.8 19.9968 17,220
08/12/2014 20.03 20.24 20.03 20.2 5,321
08/11/2014 20.01 20.3 19.93 20.3 1,700
08/08/2014 19.99 20.1849 19.8101 20.1674 10,155
08/07/2014 19.84 20.12 19.67 19.86 15,817
08/06/2014 19.915 20 19.85 19.97 3,000
08/05/2014 19.7601 20.04 19.76 20.04 900
08/04/2014 19.9 20.08 19.9 20.0481 2,246
08/01/2014 19.86 20.1 19.86 19.95 7,200
07/31/2014 20.1 20.2 19.9 19.9175 4,413
07/30/2014 20.17 20.19 19.86 19.99 2,340
07/29/2014 20.15 20.2 19.8 20.1698 4,900
07/28/2014 19.83 20.2 19.83 20.06 5,382
07/25/2014 19.78 19.9801 19.78 19.98 8,575
07/24/2014 19.98 19.98 19.75 19.86 9,821
07/23/2014 19.81 20 19.81 19.8505 4,938
07/22/2014 20 20.09 19.8 19.81 5,206
07/21/2014 19.78 19.99 19.78 19.8724 3,974
07/18/2014 19.838 19.86 19.804 19.8362 1,650
07/17/2014 19.79 19.9 19.65 19.82 4,050
07/16/2014 19.734 20.165 19.6 19.8 4,295
07/15/2014 19.9 19.95 19.52 19.768 19,049
07/14/2014 20.14 20.14 19.88 19.967 8,748
07/11/2014 20 20.23 19.87 20.21 9,342
07/10/2014 20.24 20.24 20.24 20.24 300
07/09/2014 19.61 20.15 19.61 20.089 6,916
07/08/2014 19.88 20 19.58 19.95 13,033
07/07/2014 19.3 20.0495 19.3 19.91 9,354
07/03/2014 19.81 20.1 19.81 20.1 700
07/02/2014 19.91 20.41 19.91 20.1 12,429
07/01/2014 19.97 20 19.8 20 1,654
06/30/2014 19.858 20 19.76 19.9994 6,271
06/27/2014 19.76 19.788 19.73 19.78 1,100
06/26/2014 19.73 19.999 19.69 19.8053 3,125
06/25/2014 20 20 19.82 19.85 5,549
06/24/2014 19.71 20 19.71 19.8 10,251
06/23/2014 20.08 20.08 19.8 19.82 8,140
06/20/2014 20.7 20.7 19.91 19.95 23,276
06/19/2014 19.44 20.88 19.135 20.25 69,134
06/18/2014 19.161 19.48 19.05 19.45 6,855
06/17/2014 19.197 19.2 18.94 19.14 5,348
06/16/2014 19.2 19.2 19.17 19.17 1,700
06/13/2014 18.91 19.19 18.91 19.15 7,091
06/12/2014 18.85 19.19 18.85 19.19 25,490
06/11/2014 19.01 19.01 18.84 18.99 4,318
06/10/2014 18.87 19.09 18.84 19.05 4,739
06/09/2014 18.88 19.49 18.8 19.05 6,849
06/06/2014 18.6701 19.09 18.6701 19.09 1,662
06/05/2014 18.87 19 18.7 18.9 7,073
06/04/2014 18.63 19.09 18.6 19.06 16,274
06/03/2014 18.95 19.16 18.95 19.16 600
06/02/2014 19.09 19.09 18.9 19.08 7,666
05/30/2014 18.9 19.13 18.9 19.08 8,200
05/29/2014 18.96 19.18 18.85 19.18 14,547
05/28/2014 19.01 19.17 18.751 19.09 17,195
05/27/2014 18.99 19.14 18.85 19.14 12,527
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?