KOP: Historical Prices for KOPPERS HOLDINGS INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	29.55	30.87	29.40	29.80	182,000	29.80
20-Nov-09	29.10	29.72	28.69	29.12	174,000	29.12
19-Nov-09	30.17	30.17	28.82	29.55	157,100	29.55
18-Nov-09	30.69	30.95	29.97	30.55	104,000	30.55
17-Nov-09	30.26	31.00	29.66	30.70	119,300	30.70
16-Nov-09	29.36	30.50	29.29	30.36	151,700	30.36
13-Nov-09	29.16	29.71	28.50	28.95	109,400	28.95
12-Nov-09	29.05	29.98	28.80	29.08	169,500	29.08
12-Nov-09	$ 0.22 Dividend
11-Nov-09	29.08	29.39	28.83	29.21	124,400	28.99
10-Nov-09	28.70	29.24	28.28	28.64	148,800	28.42
9-Nov-09	28.39	28.92	28.01	28.78	257,900	28.56
6-Nov-09	28.31	30.10	27.69	27.97	159,900	27.76
5-Nov-09	26.54	28.91	26.18	28.78	204,500	28.56
4-Nov-09	26.28	27.05	25.51	25.70	192,600	25.51
3-Nov-09	25.55	26.20	25.16	26.17	214,100	25.97
2-Nov-09	26.43	26.79	24.93	25.57	197,200	25.38
30-Oct-09	27.14	27.20	26.05	26.12	123,500	25.92
29-Oct-09	27.15	27.96	26.85	27.52	226,700	27.31
28-Oct-09	28.03	28.16	26.60	26.70	134,200	26.50
27-Oct-09	28.80	29.11	27.99	28.18	90,800	27.97
26-Oct-09	29.62	30.54	28.40	28.58	128,700	28.36
23-Oct-09	30.46	30.66	29.46	29.66	148,300	29.44
22-Oct-09	30.20	31.08	29.01	30.43	136,500	30.20
21-Oct-09	31.41	32.34	29.92	30.28	176,400	30.05
20-Oct-09	32.20	32.34	31.21	31.56	69,100	31.32
19-Oct-09	31.06	32.61	31.00	32.20	165,700	31.96
16-Oct-09	32.95	32.95	30.82	31.29	267,900	31.05
15-Oct-09	32.89	33.47	32.89	33.14	110,200	32.89
14-Oct-09	33.28	33.69	33.03	33.11	193,400	32.86
13-Oct-09	33.14	33.20	32.40	32.88	108,000	32.63
12-Oct-09	33.11	34.00	33.06	33.28	227,600	33.03
9-Oct-09	32.47	33.36	32.45	32.96	269,500	32.71
8-Oct-09	30.20	32.87	30.17	32.87	240,100	32.62
7-Oct-09	29.56	30.03	29.50	29.81	108,200	29.59
6-Oct-09	29.99	31.11	29.58	29.60	147,800	29.38
5-Oct-09	29.14	30.04	28.72	29.64	101,100	29.42
2-Oct-09	28.01	29.08	27.89	28.81	79,300	28.59
1-Oct-09	29.52	29.52	28.39	28.50	91,600	28.29
30-Sep-09	30.25	30.98	28.90	29.65	108,600	29.43
29-Sep-09	30.60	31.25	29.99	30.13	195,000	29.90
28-Sep-09	30.83	31.24	29.91	30.75	123,500	30.52
25-Sep-09	30.79	31.23	30.55	30.70	56,000	30.47
24-Sep-09	31.64	32.08	30.49	30.90	68,900	30.67
23-Sep-09	31.79	32.31	31.30	31.37	78,400	31.13
22-Sep-09	32.22	32.40	31.55	31.79	94,700	31.55
21-Sep-09	32.20	32.38	31.59	31.99	83,200	31.75
18-Sep-09	32.59	32.89	32.11	32.24	151,500	32.00
17-Sep-09	31.26	33.47	31.15	32.56	280,800	32.31
16-Sep-09	28.87	31.23	28.76	31.20	320,500	30.97
15-Sep-09	27.98	28.92	27.68	28.60	295,500	28.38
14-Sep-09	27.59	28.10	27.17	27.97	156,300	27.76
11-Sep-09	28.45	28.75	27.90	27.93	123,100	27.72
10-Sep-09	27.44	28.50	27.14	28.48	233,400	28.27
9-Sep-09	26.87	27.82	26.53	27.59	125,200	27.38
8-Sep-09	26.85	27.22	26.42	26.83	127,900	26.63
4-Sep-09	26.96	26.96	26.10	26.63	163,300	26.43
3-Sep-09	26.80	26.97	26.23	26.97	86,700	26.77
2-Sep-09	26.39	26.96	25.80	26.71	118,000	26.51
1-Sep-09	27.14	27.71	25.90	26.41	197,800	26.21
31-Aug-09	27.34	27.52	27.00	27.30	114,600	27.09
28-Aug-09	28.33	28.42	27.23	27.60	136,300	27.39
27-Aug-09	28.04	28.20	26.99	28.08	142,900	27.87
26-Aug-09	27.99	28.39	27.43	28.32	163,700	28.11
25-Aug-09	28.30	28.46	27.98	28.24	150,500	28.03
24-Aug-09	28.52	28.82	28.07	28.25	109,600	28.04
21-Aug-09	27.98	28.90	27.74	28.47	271,800	28.26
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions