Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 1:51PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

K-Tron International, Inc. (KTII)

On Nov 25: 99.42   2.39 (2.35%)

MORE ON KTII

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 101.84 101.84 98.91 99.42 5,100 99.42 24-Nov-09 100.84 101.87 99.84 101.81 5,500 101.81 23-Nov-09 100.16 102.70 99.80 101.22 9,000 101.22 20-Nov-09 99.41 99.61 98.00 98.64 8,400 98.64 19-Nov-09 107.26 107.26 99.96 99.96 6,300 99.96 18-Nov-09 106.87 107.00 103.66 104.56 5,600 104.56 17-Nov-09 106.81 107.53 104.43 106.52 8,900 106.52 16-Nov-09 107.20 108.00 106.49 107.20 11,000 107.20 13-Nov-09 104.05 107.93 96.87 105.05 13,200 105.05 12-Nov-09 106.96 107.45 103.11 103.12 6,600 103.12 11-Nov-09 107.65 107.90 106.00 107.51 5,000 107.51 10-Nov-09 107.73 107.73 104.06 106.41 8,600 106.41 9-Nov-09 101.78 107.80 101.53 106.88 25,700 106.88 6-Nov-09 99.10 101.62 98.85 101.00 11,900 101.00 5-Nov-09 94.25 99.91 94.25 99.90 9,100 99.90 4-Nov-09 95.89 96.34 93.16 93.58 5,500 93.58 3-Nov-09 93.68 95.64 92.59 95.64 7,800 95.64 2-Nov-09 95.00 97.02 92.01 94.15 14,600 94.15 30-Oct-09 96.27 96.27 93.50 95.05 18,800 95.05 29-Oct-09 95.37 97.76 95.02 97.00 14,800 97.00 28-Oct-09 96.00 96.00 93.79 94.27 13,300 94.27 27-Oct-09 95.70 96.67 95.70 96.10 7,600 96.10 26-Oct-09 95.95 97.64 95.39 95.43 7,400 95.43 23-Oct-09 97.19 97.19 94.03 95.00 9,200 95.00 22-Oct-09 94.30 97.67 93.24 97.45 15,300 97.45 21-Oct-09 96.24 97.51 93.48 94.21 9,300 94.21 20-Oct-09 96.89 97.09 93.05 95.01 5,000 95.01 19-Oct-09 97.08 97.28 92.26 97.22 6,100 97.22 16-Oct-09 96.43 96.43 92.77 93.04 15,600 93.04 15-Oct-09 100.98 101.72 96.90 96.97 22,500 96.97 14-Oct-09 99.77 102.34 99.00 102.25 22,500 102.25 13-Oct-09 100.70 100.70 98.29 98.85 1,700 98.85 12-Oct-09 100.43 101.35 99.46 100.54 5,100 100.54 9-Oct-09 99.88 100.67 99.00 100.21 7,600 100.21 8-Oct-09 98.60 101.22 97.27 100.24 28,700 100.24 7-Oct-09 98.21 98.21 93.60 97.88 1,200 97.88 6-Oct-09 95.59 98.57 95.48 98.57 5,800 98.57 5-Oct-09 94.77 96.24 93.96 94.64 7,600 94.64 2-Oct-09 91.52 95.00 87.10 93.99 24,000 93.99 1-Oct-09 94.64 94.92 92.76 92.78 4,500 92.78 30-Sep-09 97.00 97.01 93.82 95.21 14,900 95.21 29-Sep-09 99.40 99.65 95.07 97.52 4,800 97.52 28-Sep-09 96.95 99.69 96.57 98.31 12,700 98.31 25-Sep-09 97.81 97.81 94.59 95.91 5,000 95.91 24-Sep-09 97.91 98.50 97.04 97.15 13,000 97.15 23-Sep-09 95.78 98.92 92.25 97.93 9,000 97.93 22-Sep-09 96.55 96.55 94.83 95.11 6,300 95.11 21-Sep-09 95.39 96.11 94.18 96.06 4,800 96.06 18-Sep-09 96.23 96.95 94.68 96.89 10,500 96.89 17-Sep-09 95.70 96.92 95.34 96.00 5,100 96.00 16-Sep-09 89.57 95.87 85.93 95.87 28,100 95.87 15-Sep-09 87.58 89.01 86.35 88.99 7,000 88.99 14-Sep-09 86.84 87.00 84.35 86.80 4,200 86.80 11-Sep-09 86.82 87.00 83.74 85.94 8,200 85.94 10-Sep-09 84.16 86.97 82.91 86.95 4,900 86.95 9-Sep-09 84.18 85.00 83.04 84.57 7,800 84.57 8-Sep-09 81.65 84.64 81.65 84.56 7,400 84.56 4-Sep-09 81.27 81.66 80.64 81.45 3,700 81.45 3-Sep-09 82.02 82.02 81.04 81.90 3,700 81.90 2-Sep-09 82.91 83.11 81.54 81.54 2,500 81.54 1-Sep-09 83.22 85.78 82.11 82.62 7,000 82.62 31-Aug-09 82.73 84.22 82.12 84.22 6,200 84.22 28-Aug-09 84.38 84.38 82.65 82.65 6,200 82.65 27-Aug-09 83.64 85.42 83.34 85.17 1,500 85.17 26-Aug-09 83.00 84.46 82.78 83.87 6,900 83.87 25-Aug-09 83.23 83.48 82.57 82.62 7,400 82.62 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions