KSP: Historical Prices for K-SEA TRANS PTNRS LP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	10.76	11.00	10.75	11.00	238,500	11.00
24-Nov-09	11.00	11.00	10.65	10.75	259,200	10.75
23-Nov-09	11.05	11.18	10.95	10.99	209,700	10.99
20-Nov-09	11.01	11.10	10.95	11.00	216,000	11.00
19-Nov-09	11.10	11.15	11.00	11.03	195,900	11.03
18-Nov-09	11.24	11.26	11.02	11.10	225,800	11.10
17-Nov-09	11.44	11.49	11.26	11.27	144,400	11.27
16-Nov-09	11.33	12.00	11.29	11.47	326,100	11.47
13-Nov-09	11.07	11.31	11.07	11.21	128,100	11.21
12-Nov-09	11.40	11.46	11.10	11.11	296,600	11.11
11-Nov-09	11.45	11.56	11.30	11.49	195,900	11.49
10-Nov-09	11.62	11.79	11.41	11.48	193,200	11.48
9-Nov-09	11.92	12.00	11.47	11.60	301,200	11.60
6-Nov-09	11.60	12.05	11.22	11.92	330,200	11.92
5-Nov-09	11.90	12.10	11.60	11.60	329,600	11.60
5-Nov-09	$ 0.45 Dividend
4-Nov-09	11.71	12.25	11.71	12.12	466,500	11.67
3-Nov-09	11.49	11.91	11.41	11.56	297,700	11.13
2-Nov-09	12.11	12.19	11.30	11.52	525,000	11.09
30-Oct-09	11.05	12.43	10.76	12.14	1,130,100	11.69
29-Oct-09	14.31	14.35	10.52	11.14	2,666,400	10.73
28-Oct-09	16.90	17.07	14.00	14.00	2,227,500	13.48
27-Oct-09	22.27	22.49	22.02	22.45	163,800	21.62
26-Oct-09	23.38	23.38	22.15	22.32	143,000	21.49
23-Oct-09	23.30	23.50	22.77	23.37	122,900	22.50
22-Oct-09	22.75	23.40	22.62	23.20	167,200	22.34
21-Oct-09	22.22	23.00	22.22	22.72	110,700	21.88
20-Oct-09	22.97	23.00	22.50	22.74	103,500	21.90
19-Oct-09	22.60	23.14	22.35	22.77	161,800	21.92
16-Oct-09	22.10	22.45	21.57	22.43	125,800	21.60
15-Oct-09	21.97	22.08	21.56	22.07	124,900	21.25
14-Oct-09	21.80	21.94	21.42	21.80	81,600	20.99
13-Oct-09	21.50	21.50	21.15	21.42	86,100	20.62
12-Oct-09	21.14	21.49	20.95	21.49	145,500	20.69
9-Oct-09	20.94	21.13	20.83	20.94	70,800	20.16
8-Oct-09	20.72	21.12	20.58	21.04	134,700	20.26
7-Oct-09	20.49	20.79	20.49	20.78	89,200	20.01
6-Oct-09	20.46	20.70	20.46	20.55	56,400	19.79
5-Oct-09	20.00	20.63	19.96	20.31	77,100	19.56
2-Oct-09	19.52	19.96	19.52	19.89	53,100	19.15
1-Oct-09	20.14	20.51	19.91	19.97	132,000	19.23
30-Sep-09	20.56	20.72	20.11	20.16	120,900	19.41
29-Sep-09	20.22	20.56	20.22	20.51	92,600	19.75
28-Sep-09	19.87	20.25	19.78	20.22	101,000	19.47
25-Sep-09	19.83	20.06	19.73	19.99	66,600	19.25
24-Sep-09	20.16	20.25	19.60	19.83	136,900	19.09
23-Sep-09	20.10	20.31	20.02	20.16	97,200	19.41
22-Sep-09	20.29	20.39	20.10	20.16	96,100	19.41
21-Sep-09	19.99	20.27	19.12	20.10	95,900	19.35
18-Sep-09	20.25	20.55	20.00	20.20	149,100	19.45
17-Sep-09	19.80	20.23	19.70	20.23	172,300	19.48
16-Sep-09	19.18	19.79	19.10	19.74	140,400	19.01
15-Sep-09	19.40	19.57	19.12	19.29	155,300	18.57
14-Sep-09	19.51	19.51	19.05	19.31	154,500	18.59
11-Sep-09	19.66	19.80	19.40	19.42	97,100	18.70
10-Sep-09	19.62	19.70	19.43	19.61	102,600	18.88
9-Sep-09	19.95	19.98	19.55	19.69	127,100	18.96
8-Sep-09	19.94	19.95	19.66	19.90	140,300	19.16
4-Sep-09	19.75	19.85	19.53	19.78	113,600	19.05
3-Sep-09	19.39	19.80	19.27	19.70	121,500	18.97
2-Sep-09	19.28	19.80	19.25	19.49	478,300	18.77
1-Sep-09	19.45	19.91	19.20	19.62	362,900	18.89
31-Aug-09	19.10	19.30	19.02	19.18	103,600	18.47
28-Aug-09	19.40	19.40	19.05	19.06	89,300	18.35
27-Aug-09	19.12	19.41	19.00	19.35	163,000	18.63
26-Aug-09	19.35	19.35	19.11	19.19	117,300	18.48
25-Aug-09	19.20	19.33	19.15	19.25	154,800	18.54
* 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