Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingspan Group Plc ADR (OP: KGSPY )

95.99 -2.25 (-2.29%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2018 47.75 47.75 47.75 0 +0.00(+0.00%)
May 15, 2018 47.75 47.75 47.75 186 -0.20(-0.42%)
May 14, 2018 47.95 47.95 47.95 47.95 125 +1.45(+3.12%)
May 04, 2018 46.50 46.50 46.50 77 -0.50(-1.06%)
May 03, 2018 47.00 47.00 47.00 47.00 1,025 +2.30(+5.15%)
May 01, 2018 44.70 44.70 44.70 78 -1.10(-2.40%)
Apr 30, 2018 45.80 45.80 45.80 45.80 548 -0.15(-0.33%)
Apr 24, 2018 45.95 45.95 45.95 60 +4.45(+10.72%)
Apr 12, 2018 41.50 41.50 41.50 39 -1.07(-2.51%)
Apr 11, 2018 42.57 42.57 42.57 42.57 2,271 -0.53(-1.23%)
Apr 09, 2018 43.10 43.10 43.10 0 +0.55(+1.29%)
Apr 04, 2018 42.55 42.55 42.55 9 +0.81(+1.94%)
Apr 03, 2018 41.74 41.74 41.74 41.74 165 -0.11(-0.26%)
Apr 02, 2018 41.85 42.74 41.85 41.85 1,512 -0.15(-0.36%)
Mar 28, 2018 42.00 42.00 42.00 0 +0.55(+1.33%)
Mar 27, 2018 41.45 41.45 41.45 41.45 287 +0.10(+0.24%)
Mar 21, 2018 41.35 41.35 41.35 0 -0.65(-1.55%)
Mar 19, 2018 42.00 42.00 42.00 119 -0.25(-0.59%)
Mar 16, 2018 42.25 42.25 42.25 42.25 554 -1.20(-2.76%)
Mar 15, 2018 43.45 43.45 43.45 43.45 709 -0.45(-1.03%)
Mar 14, 2018 43.90 43.90 43.90 43.90 630 -0.10(-0.23%)
Mar 13, 2018 44.00 44.00 44.00 44.00 267 +0.45(+1.03%)
Mar 08, 2018 43.55 43.55 43.55 28 +1.55(+3.69%)
Mar 05, 2018 42.00 42.00 42.00 162 -1.00(-2.33%)
Feb 28, 2018 43.00 43.00 43.00 0 -0.50(-1.15%)
Feb 27, 2018 43.50 43.50 43.50 43.50 266 -1.10(-2.47%)
Feb 23, 2018 44.60 44.60 44.60 110 -2.60(-5.51%)
Feb 20, 2018 47.20 47.20 47.20 109 +1.65(+3.62%)
Feb 16, 2018 45.55 45.55 45.55 0 -0.95(-2.04%)
Feb 13, 2018 46.50 46.50 46.50 110 +0.50(+1.09%)
Feb 12, 2018 46.00 46.00 46.00 46.00 178 +0.80(+1.77%)
Feb 05, 2018 45.20 45.20 45.20 229 -1.20(-2.59%)
Jan 29, 2018 46.40 46.40 46.40 6 -1.10(-2.32%)
Jan 24, 2018 47.50 47.50 47.50 118 +0.10(+0.21%)
Jan 19, 2018 47.40 47.40 47.40 118 +0.40(+0.85%)
Jan 10, 2018 47.00 47.00 47.00 82 +0.00(+0.00%)
Jan 08, 2018 47.00 47.00 47.00 139 +2.05(+4.56%)
Dec 29, 2017 44.95 44.95 44.95 75 +0.96(+2.18%)
Dec 27, 2017 43.99 43.99 43.99 72 -0.01(-0.02%)
Dec 19, 2017 44.00 44.00 44.00 34 -0.97(-2.16%)
Dec 15, 2017 44.97 44.97 44.97 90 +2.72(+6.44%)
Dec 07, 2017 42.25 42.25 42.25 0 +0.75(+1.81%)
Dec 05, 2017 41.50 41.50 41.50 0 +0.00(+0.00%)
Nov 29, 2017 41.50 41.50 41.50 1 -0.50(-1.19%)
Nov 28, 2017 42.00 42.00 42.00 42.00 378 +3.50(+9.09%)
Nov 20, 2017 38.50 38.50 38.50 0 -0.50(-1.28%)
Nov 17, 2017 39.00 39.00 39.00 39.00 158 -0.02(-0.05%)
Nov 13, 2017 39.02 39.02 39.02 63 -2.98(-7.10%)
Nov 10, 2017 42.00 42.00 42.00 42.00 134 +0.00(+0.00%)
Nov 06, 2017 42.00 42.00 42.00 19 -0.25(-0.59%)
Nov 02, 2017 42.25 42.25 42.25 92 -0.75(-1.74%)
Oct 31, 2017 43.00 43.00 43.00 0 +0.50(+1.18%)
Oct 27, 2017 42.50 42.50 42.50 0 -1.50(-3.41%)
Oct 18, 2017 44.00 44.00 44.00 142 +1.00(+2.33%)
Oct 17, 2017 43.00 43.00 43.00 43.00 184 -1.00(-2.27%)
Oct 13, 2017 44.00 44.00 44.00 23 +2.00(+4.76%)
Oct 06, 2017 42.00 42.00 42.00 0 -1.32(-3.05%)
Oct 05, 2017 43.32 43.32 43.32 43.32 1,670 -0.78(-1.77%)
Oct 04, 2017 43.79 44.10 43.79 44.10 2,519 +0.60(+1.38%)
Oct 03, 2017 43.50 43.50 43.50 43.50 488 +1.75(+4.19%)
Sep 27, 2017 41.75 41.75 41.75 0 +0.75(+1.83%)
Sep 15, 2017 41.00 41.00 41.00 4 +1.63(+4.15%)
Sep 05, 2017 39.37 39.37 39.37 0 +0.97(+2.51%)
Aug 31, 2017 38.40 38.40 38.40 0 +0.40(+1.05%)
Aug 29, 2017 38.00 38.00 38.00 0 +0.25(+0.66%)
Aug 18, 2017 37.75 37.75 37.75 156 +3.65(+10.70%)
Aug 17, 2017 34.10 34.10 34.10 34.10 253 +0.10(+0.29%)
Aug 15, 2017 34.00 34.00 34.00 4 -1.00(-2.86%)
Aug 14, 2017 35.25 35.25 35.00 35.00 4,214 +1.00(+2.94%)
Aug 11, 2017 34.00 34.00 34.00 34.00 216 -0.03(-0.07%)
Aug 02, 2017 34.03 34.03 34.03 7 +0.48(+1.42%)
Aug 01, 2017 33.55 33.55 33.55 33.55 472 -0.20(-0.59%)
Jul 28, 2017 33.75 33.75 33.75 48 +0.65(+1.96%)
Jul 26, 2017 33.10 33.10 33.10 2 -2.15(-6.10%)
Jul 17, 2017 35.25 35.25 35.25 56 +0.75(+2.17%)
Jul 10, 2017 34.50 34.50 34.50 47 +0.40(+1.17%)
Jul 03, 2017 34.10 34.10 34.10 34.10 4 +0.00(+0.00%)
Jun 19, 2017 34.10 34.10 34.10 0 -0.40(-1.16%)
Jun 12, 2017 34.50 34.50 34.50 0 -0.52(-1.48%)
Jun 07, 2017 35.02 35.02 35.02 45 +0.22(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.