Historical Stock Prices

KTP 
$19.55
*  
0.15
0.77%
Get KTP Alerts
*Delayed - data as of Jul. 31, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-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.
07/31/2015 19.32 19.7 19.31 19.55 9,130
07/30/2015 19.63 19.6593 19.31 19.4 5,642
07/29/2015 19.5 19.66 19.4 19.48 1,890
07/28/2015 19.72 19.75 19.2 19.4799 10,607
07/27/2015 19.618 19.87 19.58 19.58 12,630
07/24/2015 19.59 19.7574 19.45 19.7574 2,575
07/23/2015 19.86 19.94 19.4 19.62 13,162
07/22/2015 20 20 19.7 19.9899 3,915
07/21/2015 19.7 19.7 19.61 19.65 1,992
07/20/2015 19.55 19.6704 19.55 19.6704 900
07/17/2015 19.7 19.71 19.36 19.66 4,185
07/16/2015 19.94 20.01 19.69 19.72 14,271
07/15/2015 19.9 19.98 19.5301 19.83 1,948
07/14/2015 19.71 19.87 19.5801 19.87 2,275
07/13/2015 19.6 19.75 19.49 19.6601 4,568
07/10/2015 19.4899 19.58 19.38 19.56 6,918
07/09/2015 19.5899 19.5899 19 19.4899 5,486
07/08/2015 19.55 19.5999 19.4 19.54 2,141
07/07/2015 19.55 19.73 19.259 19.6 11,692
07/06/2015 19.5999 19.5999 19.32 19.54 4,317
07/02/2015 19.41 19.5999 19.41 19.55 5,050
07/01/2015 19.53 19.56 19.4266 19.56 3,292
06/30/2015 19.7 19.72 19.51 19.54 4,380
06/29/2015 19.5101 19.7399 19.5 19.6499 7,816
06/26/2015 19.53 19.6499 19.5 19.6499 1,146
06/25/2015 19.6 19.6001 19.6 19.6 4,408
06/24/2015 19.538 19.65 19.47 19.6 6,640
06/23/2015 19.4 19.64 19.35 19.64 3,688
06/22/2015 19.42 19.55 19.35 19.52 13,736
06/19/2015 19.4799 19.4799 19.4799 19.4799 191
06/18/2015 19.4899 19.5 19.2 19.4899 3,815
06/17/2015 19.46 19.5504 19.26 19.4899 2,235
06/16/2015 19.28 19.66 19.11 19.3 5,900
06/15/2015 19.6899 19.6899 19.43 19.44 6,421
06/12/2015 19.34 19.68 19.34 19.61 2,735
06/11/2015 19.66 19.66 19.34 19.3899 8,057
06/10/2015 19.45 19.7399 19.35 19.7 6,127
06/09/2015 19.7299 19.7299 19.4 19.45 4,932
06/08/2015 19.7299 19.73 19.53 19.72 3,722
06/05/2015 19.65 19.7299 19.56 19.7299 2,579
06/04/2015 19.8499 19.8499 19.66 19.7 2,263
06/03/2015 19.859 19.859 19.65 19.79 5,904
06/02/2015 19.67 19.8999 19.6 19.8999 6,773
06/01/2015 19.8 19.8 19.52 19.73 12,030
05/29/2015 19.83 19.9028 19.75 19.75 2,498
05/28/2015 19.7468 19.8112 19.68 19.72 7,176
05/27/2015 19.8 19.9499 19.69 19.9399 5,549
05/26/2015 19.84 19.9447 19.61 19.86 10,528
05/22/2015 19.71 19.9699 19.71 19.9699 4,791
05/21/2015 19.83 19.99 19.56 19.76 7,244
05/20/2015 19.5101 19.92 19.5101 19.85 11,266
05/19/2015 19.81 19.85 19.574 19.574 10,013
05/18/2015 19.789 19.91 19.4 19.74 30,611
05/15/2015 19.979 19.979 19.41 19.41 44,595
05/14/2015 19.51 19.9 19.45 19.61 70,438
05/13/2015 19.48 19.52 19.02 19.5 29,181
05/12/2015 18.95 19.4899 18.95 19.28 16,130
05/11/2015 19.57 19.58 19.15 19.3 16,992
05/08/2015 19.29 19.3 19.06 19.2999 1,150
05/07/2015 18.81 19.3 18.8 19.2499 16,905
05/06/2015 19.3 19.3 19.01 19.23 4,375
05/05/2015 19.37 19.39 19.1 19.23 9,880
05/04/2015 19.25 19.6 19.03 19.26 25,765
05/01/2015 19.23 19.2499 19.03 19.14 6,379
04/30/2015 19.21 19.2499 19.03 19.2 3,820
*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?