Quantcast

Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock Historical Stock Prices

KTH 
$31.96
*  
unch
unch
Get KTH Alerts
*Delayed - data as of Aug. 21, 2018 9:56 ET  -  Find a broker to begin trading KTH now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    KTH Real Time
 
 
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 20-MAY-2018 TO 20-AUG-2018

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.
9:56 N/A N/A N/A 31.96 0
08/20/2018 31.96 31.96 31.96 31.96 00
08/17/2018 32 32 31.96 31.96 286
08/16/2018 32.1713 32.1713 32.1713 32.1713 301
08/15/2018 32.0516 32.0516 32.0516 32.0516 00
08/14/2018 32.0516 32.0516 32.0516 32.0516 00
08/13/2018 31.9036 32.0516 31.84 32.0516 385
08/10/2018 32 32.237 32 32.237 450
08/09/2018 32.3394 32.3394 31.98 31.98 1,100
08/08/2018 32.05 32.368 32.02 32.368 850
08/07/2018 32.68 32.68 32.62 32.62 1,114
08/06/2018 32.7499 32.7499 32.6835 32.6835 710
08/03/2018 32.75 32.75 32.6857 32.6857 926
08/02/2018 32.962 32.962 32.96 32.96 275
08/01/2018 32.62 33.0377 32.62 33.0377 625
07/31/2018 32.73 32.8936 32.62 32.62 2,100
07/30/2018 33.2738 33.2738 33.2738 33.2738 00
07/27/2018 33.2738 33.2738 33.2738 33.2738 100
07/26/2018 32.62 32.62 32.62 32.62 00
07/25/2018 32.62 32.62 32.62 32.62 00
07/24/2018 32.62 32.62 32.62 32.62 00
07/23/2018 32.62 32.62 32.62 32.62 300
07/20/2018 32.67 32.8298 32.67 32.8298 1,310
07/19/2018 32.62 32.6852 32.62 32.6552 750
07/18/2018 33.61 33.61 32.4 32.8722 1,750
07/17/2018 33 34.23 33 34.1453 2,100
07/16/2018 33.38 33.38 33.38 33.38 173
07/13/2018 33.38 34 33.38 34 700
07/12/2018 34.23 34.23 34.23 34.23 100
07/11/2018 33.8 33.8 33.1763 33.1773 665
07/10/2018 33.8 33.8 33.631 33.773 700
07/09/2018 33.6783 33.6783 33.6783 33.6783 100
07/06/2018 34.23 34.23 34.23 34.23 00
07/05/2018 34.23 34.23 34.23 34.23 443
07/03/2018 34.23 34.92 34.23 34.23 1,519
07/02/2018 33.75 33.75 33.59 33.59 500
06/29/2018 33.98 34.1 33.98 34.0018 1,150
06/28/2018 33.78 35 33.4812 33.4812 3,124
06/27/2018 32.3999 33.88 32.37 33.88 2,751
06/26/2018 32.1751 32.1751 32.1751 32.1751 1,000
06/25/2018 32.39 32.3999 32.3043 32.3043 2,600
06/22/2018 32.09 32.2272 31.75 31.75 850
06/21/2018 31.95 31.95 31.95 31.95 00
06/20/2018 31.95 31.95 31.95 31.95 00
06/19/2018 31.95 31.95 31.95 31.95 00
06/18/2018 31.95 31.95 31.95 31.95 00
06/15/2018 32.12 32.12 31.95 31.95 1,498
06/14/2018 32.75 32.9803 32.2511 32.2511 3,057
06/13/2018 33.08 33.17 32.1677 32.65 3,880
06/12/2018 33.46 33.46 33.46 33.46 00
06/11/2018 33.48 33.8512 33.46 33.46 4,000
06/08/2018 33.2183 33.2183 32.6895 32.8627 3,440
06/07/2018 33.5 33.5 33.055 33.055 400
06/06/2018 33.62 33.8403 32.57 32.57 3,023
06/05/2018 33.52 33.6505 32 33.415 2,950
06/04/2018 33.3358 33.3358 33.3358 33.3358 00
06/01/2018 33.64 33.64 32.9522 33.3358 682
05/31/2018 32.1595 32.1595 32.1595 32.1595 00
05/30/2018 32.1595 32.1595 32.1595 32.1595 00
05/29/2018 32.1595 32.1595 32.1595 32.1595 00
05/25/2018 32.1595 32.1595 32.1595 32.1595 400
05/24/2018 32.9717 32.9717 32.9717 32.9717 00
05/23/2018 32.9717 32.9717 32.9717 32.9717 00
05/22/2018 32.9717 32.9717 32.9717 32.9717 00
05/21/2018 32.9717 32.9717 32.9717 32.9717 375
*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?

Smart Portfolio