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

Kingspan Group Plc ADR (OP: KGSPY )

93.89 -1.14 (-1.20%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 7, 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 31, 2022 82.75 83.00 82.48 83.00 2,480 +1.00(+1.22%)
May 27, 2022 82.30 82.30 81.80 82.00 2,515 +1.20(+1.49%)
May 26, 2022 78.17 80.95 78.17 80.80 2,464 +3.70(+4.80%)
May 25, 2022 77.19 78.77 77.10 77.10 1,338 -4.69(-5.73%)
May 24, 2022 81.79 81.79 78.52 81.79 1,351 +3.98(+5.12%)
May 23, 2022 77.08 77.81 76.89 77.81 2,050 +0.07(+0.09%)
May 20, 2022 77.61 80.00 75.65 77.74 2,510 -1.05(-1.33%)
May 19, 2022 75.56 78.79 75.56 78.79 2,238 -1.26(-1.57%)
May 18, 2022 78.99 80.19 78.75 80.05 2,759 -0.81(-1.00%)
May 17, 2022 81.55 82.27 80.86 80.86 2,342 +1.43(+1.80%)
May 16, 2022 78.78 80.93 78.41 79.43 6,515 -2.29(-2.80%)
May 13, 2022 79.96 82.27 79.96 81.72 9,515 +2.89(+3.67%)
May 12, 2022 79.18 81.17 76.48 78.83 4,548 -0.94(-1.17%)
May 11, 2022 80.19 82.85 79.76 79.76 8,213 -4.09(-4.88%)
May 10, 2022 81.45 83.85 80.19 83.85 3,179 +1.41(+1.71%)
May 09, 2022 81.70 83.46 80.49 82.44 4,379 -3.56(-4.14%)
May 06, 2022 82.25 86.00 80.31 86.00 18,403 +0.99(+1.16%)
May 05, 2022 88.87 89.69 85.01 85.01 7,210 -4.24(-4.75%)
May 04, 2022 87.98 91.68 87.39 89.25 4,348 +0.23(+0.26%)
May 03, 2022 90.53 90.53 89.02 89.02 2,724 -5.93(-6.25%)
May 02, 2022 92.03 94.95 91.91 94.95 3,390 -2.71(-2.77%)
Apr 29, 2022 95.40 97.66 93.39 97.66 5,129 +4.04(+4.32%)
Apr 28, 2022 93.04 94.64 92.70 93.62 3,788 -0.14(-0.15%)
Apr 27, 2022 90.56 96.69 90.43 93.77 8,546 +3.52(+3.89%)
Apr 26, 2022 92.52 93.45 90.25 90.25 2,291 -4.03(-4.27%)
Apr 25, 2022 93.98 94.29 93.38 94.28 7,598 -1.52(-1.59%)
Apr 22, 2022 96.75 98.19 95.80 95.80 2,979 -2.15(-2.20%)
Apr 21, 2022 98.79 98.79 97.95 97.95 904 +1.59(+1.65%)
Apr 20, 2022 95.44 99.35 95.40 96.36 2,758 +4.66(+5.08%)
Apr 19, 2022 91.17 93.80 91.17 91.70 4,018 +1.40(+1.55%)
Apr 18, 2022 97.09 97.09 90.30 90.30 2,861 -2.16(-2.34%)
Apr 14, 2022 93.28 93.59 92.46 92.46 2,941 +0.30(+0.33%)
Apr 13, 2022 91.87 94.45 91.87 92.16 8,533 -2.17(-2.30%)
Apr 12, 2022 91.85 94.33 90.45 94.33 6,505 +2.08(+2.25%)
Apr 11, 2022 93.55 93.55 92.25 92.25 4,072 -1.69(-1.80%)
Apr 08, 2022 93.54 94.95 93.43 93.94 7,404 +0.40(+0.43%)
Apr 07, 2022 93.33 93.54 93.11 93.54 1,847 -2.45(-2.55%)
Apr 06, 2022 97.30 97.30 95.99 95.99 1,209 -1.86(-1.90%)
Apr 05, 2022 99.61 100.37 97.85 97.85 1,255 -2.01(-2.01%)
Apr 04, 2022 103.29 103.29 99.86 99.86 1,299 +1.59(+1.62%)
Apr 01, 2022 98.06 101.80 98.06 98.27 2,347 +1.47(+1.52%)
Mar 31, 2022 99.29 99.29 96.80 96.80 14,060 -3.17(-3.17%)
Mar 30, 2022 100.22 100.22 99.97 99.97 756 -4.45(-4.26%)
Mar 29, 2022 102.60 104.42 102.60 104.42 598 +4.53(+4.53%)
Mar 28, 2022 100.70 102.64 99.89 99.89 1,337 -3.18(-3.09%)
Mar 25, 2022 103.09 103.09 103.07 103.07 908 -0.18(-0.17%)
Mar 24, 2022 103.25 103.25 103.25 103.25 613 +3.34(+3.34%)
Mar 23, 2022 100.79 104.87 99.91 99.91 1,203 -5.03(-4.79%)
Mar 22, 2022 101.85 104.94 101.23 104.94 9,491 +1.24(+1.19%)
Mar 21, 2022 102.64 103.79 102.64 103.70 2,567 -3.64(-3.39%)
Mar 18, 2022 103.15 107.34 103.15 107.34 2,164 +3.54(+3.41%)
Mar 17, 2022 101.26 103.80 101.26 103.80 1,043 +6.35(+6.52%)
Mar 16, 2022 96.60 97.45 96.60 97.45 3,362 -2.55(-2.55%)
Mar 15, 2022 95.36 100.00 93.00 100.00 3,418 +3.77(+3.92%)
Mar 14, 2022 95.66 98.00 95.40 96.23 9,024 -5.27(-5.19%)
Mar 11, 2022 94.10 101.50 92.78 101.50 3,065 +8.22(+8.81%)
Mar 10, 2022 95.22 95.90 93.28 93.28 14,394 +0.80(+0.87%)
Mar 09, 2022 89.87 94.14 89.40 92.48 13,044 +7.19(+8.43%)
Mar 08, 2022 87.59 91.85 85.29 85.29 28,542 -3.05(-3.45%)
Mar 07, 2022 89.55 93.80 88.34 88.34 19,584 -2.36(-2.60%)
Mar 04, 2022 87.73 90.70 86.69 90.70 23,384 -0.63(-0.69%)
Mar 03, 2022 94.45 97.19 91.33 91.33 9,385 -4.77(-4.96%)
Mar 02, 2022 93.15 96.10 92.24 96.10 8,279 +2.45(+2.62%)
Mar 01, 2022 98.32 101.30 93.65 93.65 8,231 -6.45(-6.44%)
Feb 28, 2022 98.63 100.10 96.63 100.10 6,151 -2.70(-2.63%)
Feb 25, 2022 98.78 102.80 98.36 102.80 25,667 +3.10(+3.11%)
Feb 24, 2022 95.58 99.70 93.67 99.70 5,794 +1.00(+1.01%)
Feb 23, 2022 104.07 106.80 98.70 98.70 4,466 -4.65(-4.50%)
Feb 22, 2022 103.33 103.35 101.72 103.35 2,788 +2.48(+2.46%)
Feb 18, 2022 100.87 0 -8.23(-7.54%)
Feb 17, 2022 105.86 109.10 105.49 109.10 1,278 +2.32(+2.17%)
Feb 16, 2022 105.34 106.78 104.32 106.78 2,192 +4.00(+3.89%)
Feb 15, 2022 103.80 109.44 102.78 102.78 11,487 +1.83(+1.81%)
Feb 14, 2022 98.36 100.95 98.34 100.95 2,707 -3.55(-3.40%)
Feb 11, 2022 101.94 104.50 100.19 104.50 1,428 -3.14(-2.92%)
Feb 10, 2022 103.15 107.64 103.15 107.64 1,311 +3.90(+3.76%)
Feb 09, 2022 103.96 103.96 102.62 103.74 1,204 +5.74(+5.86%)
Feb 08, 2022 95.40 98.00 93.72 98.00 1,475 -1.60(-1.61%)
Feb 07, 2022 97.44 99.60 97.44 99.60 1,530 +2.91(+3.01%)
Feb 04, 2022 96.61 96.69 96.61 96.69 758 +2.44(+2.59%)
Feb 03, 2022 96.70 98.60 94.25 94.25 2,555 -7.30(-7.19%)
Feb 02, 2022 99.43 101.55 98.42 101.55 2,276 +2.00(+2.01%)
Feb 01, 2022 97.10 103.00 97.10 99.55 7,101 +1.55(+1.58%)
Jan 31, 2022 99.79 102.01 96.60 98.00 16,612 +7.58(+8.38%)
Jan 28, 2022 90.00 93.65 89.80 90.42 3,561 +0.44(+0.49%)
Jan 27, 2022 94.69 94.69 89.98 89.98 13,330 -4.56(-4.82%)
Jan 26, 2022 97.26 98.05 93.70 94.54 10,087 +4.57(+5.08%)
Jan 25, 2022 91.63 93.90 89.97 89.97 21,495 -3.08(-3.31%)
Jan 24, 2022 94.10 94.10 92.26 93.05 5,787 -12.27(-11.65%)
Jan 21, 2022 102.70 105.32 100.63 105.32 4,578 -0.41(-0.39%)
Jan 20, 2022 103.50 105.73 102.90 105.73 4,805 +2.00(+1.93%)
Jan 19, 2022 103.25 103.73 99.96 103.73 2,824 +5.23(+5.31%)
Jan 18, 2022 99.72 101.40 98.50 98.50 2,386 -8.25(-7.73%)
Jan 14, 2022 106.75 0 -7.72(-6.74%)
Jan 12, 2022 114.47 273 +1.24(+1.09%)
Jan 11, 2022 113.23 113.23 113.23 113.23 675 -1.27(-1.11%)
Jan 10, 2022 114.50 114.50 114.50 114.50 319 -2.55(-2.18%)
Jan 07, 2022 117.05 117.05 117.05 117.05 311 -0.69(-0.59%)
Jan 05, 2022 117.74 117.74 117.74 229 +0.05(+0.04%)
Jan 04, 2022 119.97 119.97 117.69 117.69 791 -0.06(-0.05%)
Jan 03, 2022 117.75 117.75 117.75 117.75 250 +0.57(+0.49%)
Dec 28, 2021 117.18 117.18 117.18 173 +2.08(+1.81%)
Dec 23, 2021 115.10 115.10 115.10 170 -0.46(-0.40%)
Dec 22, 2021 111.41 115.56 111.41 115.56 612 +2.07(+1.82%)
Dec 21, 2021 115.44 115.44 113.49 113.49 686 +1.49(+1.33%)
Dec 17, 2021 112.00 112.00 112.00 242 -4.82(-4.13%)
Dec 16, 2021 116.49 116.82 116.49 116.82 365 +1.14(+0.99%)
Dec 15, 2021 116.13 116.37 115.68 115.68 555 -0.64(-0.55%)
Dec 13, 2021 116.32 116.32 116.32 265 +3.83(+3.40%)
Dec 10, 2021 112.49 112.49 112.49 112.49 809 -3.92(-3.37%)
Dec 09, 2021 116.37 116.41 115.15 116.41 693 +0.09(+0.08%)
Dec 08, 2021 116.30 121.44 116.30 116.32 1,346 +0.42(+0.36%)
Dec 07, 2021 115.90 115.90 115.90 115.90 1,273 -0.30(-0.26%)
Dec 06, 2021 115.28 116.20 114.50 116.20 1,414 +5.31(+4.79%)
Dec 03, 2021 110.89 110.89 110.88 110.89 811 -3.86(-3.36%)
Dec 02, 2021 114.99 115.03 113.10 114.75 1,700 +1.39(+1.23%)
Dec 01, 2021 113.36 113.36 113.36 113.36 752 -2.23(-1.93%)
Nov 30, 2021 115.59 115.67 115.59 115.59 897 -0.08(-0.07%)
Nov 29, 2021 110.98 115.67 110.98 115.67 771 +2.17(+1.91%)
Nov 26, 2021 113.50 113.50 113.50 113.50 481 -2.00(-1.73%)
Nov 23, 2021 115.50 115.50 115.50 321 -3.44(-2.89%)
Nov 22, 2021 118.94 118.94 118.94 118.94 500 +0.93(+0.79%)
Nov 19, 2021 118.90 118.90 118.01 118.01 509 +2.00(+1.72%)
Nov 17, 2021 116.01 116.01 116.01 312 +1.94(+1.70%)
Nov 16, 2021 114.40 114.40 113.53 114.07 869 -1.15(-1.00%)
Nov 15, 2021 115.22 115.22 115.22 115.22 299 -0.81(-0.69%)
Nov 11, 2021 116.03 116.03 116.03 142 -1.04(-0.89%)
Nov 09, 2021 117.07 117.07 117.07 117.07 697 -1.93(-1.62%)
Nov 08, 2021 119.00 119.00 119.00 119.00 361 -2.52(-2.07%)
Nov 05, 2021 121.52 121.52 121.52 121.52 693 -4.63(-3.67%)
Nov 04, 2021 126.15 126.15 126.15 126.15 864 +5.09(+4.20%)
Nov 03, 2021 121.06 121.06 121.06 121.06 279 +0.46(+0.38%)
Nov 02, 2021 120.60 120.60 120.60 120.60 376 +4.03(+3.46%)
Nov 01, 2021 116.57 116.57 116.57 116.57 1,850 +1.47(+1.28%)
Oct 28, 2021 115.10 115.10 115.10 77 -1.05(-0.90%)
Oct 22, 2021 116.15 116.15 116.15 197 +3.57(+3.17%)
Oct 21, 2021 112.58 112.58 112.58 112.58 408 +1.48(+1.33%)
Oct 18, 2021 111.10 111.10 111.10 298 +12.68(+12.88%)
Oct 11, 2021 98.42 98.42 98.42 51 -5.91(-5.66%)
Oct 08, 2021 103.40 104.33 103.40 104.33 345 +0.58(+0.56%)
Oct 07, 2021 103.75 103.75 103.75 103.75 730 +3.76(+3.76%)
Oct 05, 2021 99.99 99.99 99.99 155 -4.56(-4.36%)
Oct 04, 2021 104.55 104.55 104.55 104.55 432 +5.03(+5.05%)
Oct 01, 2021 99.52 99.52 99.52 99.52 953 +1.32(+1.34%)
Sep 30, 2021 98.20 98.20 98.20 98.20 351 -4.80(-4.66%)
Sep 29, 2021 103.00 103.00 101.27 103.00 655 -3.00(-2.83%)
Sep 28, 2021 100.72 106.00 100.72 106.00 1,320 -4.80(-4.33%)
Sep 27, 2021 110.80 110.80 110.80 110.80 667 -5.05(-4.36%)
Sep 23, 2021 115.85 115.85 115.85 169 -0.10(-0.09%)
Sep 22, 2021 115.95 115.95 115.95 115.95 290 -3.65(-3.05%)
Sep 17, 2021 119.60 119.60 119.60 278 +5.48(+4.80%)
Sep 16, 2021 117.47 118.15 114.12 114.12 1,748 -1.16(-1.00%)
Sep 15, 2021 115.20 115.28 115.20 115.28 340 -0.45(-0.39%)
Sep 13, 2021 115.73 115.73 115.73 161 +0.59(+0.51%)
Sep 10, 2021 112.41 115.14 112.41 115.14 724 +3.44(+3.07%)
Sep 09, 2021 111.20 111.71 111.20 111.71 825 -2.64(-2.31%)
Sep 08, 2021 109.56 149.56 109.56 114.35 2,223 -2.70(-2.31%)
Sep 07, 2021 111.34 117.05 111.34 117.05 1,914 +1.35(+1.17%)
Sep 03, 2021 109.95 115.70 109.95 115.70 863 +2.66(+2.35%)
Sep 02, 2021 113.04 113.04 113.04 113.04 734 +0.25(+0.22%)
Sep 01, 2021 112.73 112.79 112.73 112.79 799 -0.06(-0.05%)
Aug 31, 2021 113.25 116.35 112.85 112.85 987 -0.05(-0.04%)
Aug 30, 2021 114.01 114.01 112.90 112.90 911 -1.10(-0.96%)
Aug 27, 2021 113.67 114.00 113.15 114.00 956 +4.49(+4.10%)
Aug 24, 2021 109.51 109.51 109.51 193 -4.54(-3.98%)
Aug 23, 2021 114.10 114.10 114.05 114.05 3,380 -0.39(-0.35%)
Aug 20, 2021 114.47 114.47 114.44 114.44 488 +5.70(+5.25%)
Aug 19, 2021 108.74 108.74 108.74 108.74 320 -5.26(-4.61%)
Aug 18, 2021 116.00 116.00 114.00 114.00 891 +1.60(+1.42%)
Aug 17, 2021 112.40 112.40 112.40 112.40 337 +1.22(+1.10%)
Aug 13, 2021 111.18 111.18 111.18 201 -3.07(-2.69%)
Aug 12, 2021 114.30 114.30 114.25 114.25 647 +0.55(+0.48%)
Aug 10, 2021 113.70 113.70 113.70 115 +3.80(+3.45%)
Aug 06, 2021 109.91 109.91 109.91 192 -1.48(-1.33%)
Aug 05, 2021 111.39 111.39 111.39 111.39 375 -0.30(-0.27%)
Aug 03, 2021 111.69 111.69 111.69 1,202 +1.69(+1.54%)
Aug 02, 2021 110.00 110.00 110.00 110.00 409 -6.00(-5.17%)
Jul 30, 2021 110.05 116.00 110.05 116.00 1,611 +5.95(+5.41%)
Jul 29, 2021 106.31 110.05 106.31 110.05 463 +4.33(+4.10%)
Jul 28, 2021 106.31 106.31 105.72 105.72 556 -0.59(-0.55%)
Jul 27, 2021 105.96 106.31 105.96 106.31 3,365 +0.00(+0.00%)
Jul 23, 2021 106.31 106.31 106.31 80 +0.00(+0.00%)
Jul 22, 2021 106.31 106.31 106.31 106.31 1,274 +4.81(+4.74%)
Jul 21, 2021 105.39 105.39 101.50 101.50 597 +0.50(+0.50%)
Jul 20, 2021 99.95 101.00 99.95 101.00 756 +0.00(+0.00%)
Jul 16, 2021 101.00 101.00 101.00 1,069 -0.44(-0.43%)
Jul 14, 2021 101.44 101.44 101.44 152 -1.46(-1.42%)
Jul 13, 2021 102.90 102.90 102.90 102.90 1,863 -1.34(-1.29%)
Jul 12, 2021 104.24 104.24 104.24 104.24 598 +3.10(+3.06%)
Jul 08, 2021 101.14 101.14 101.14 43 +1.65(+1.66%)
Jul 07, 2021 99.41 103.00 99.41 99.49 807 +0.64(+0.65%)
Jul 06, 2021 98.85 98.85 98.85 98.85 939 -0.84(-0.84%)
Jul 02, 2021 97.19 99.69 97.19 99.69 658 +4.50(+4.73%)
Jul 01, 2021 95.19 95.19 95.19 95.19 519 -0.81(-0.84%)
Jun 30, 2021 96.43 96.43 96.00 96.00 646 -3.41(-3.43%)
Jun 28, 2021 99.41 99.41 99.41 35 +0.60(+0.61%)
Jun 25, 2021 98.81 98.81 98.81 98.81 179 -3.44(-3.36%)
Jun 24, 2021 102.25 102.25 102.25 102.25 246 +1.81(+1.80%)
Jun 23, 2021 100.44 100.44 100.44 100.44 237 +6.72(+7.17%)
Jun 21, 2021 93.72 93.72 93.72 226 -1.38(-1.45%)
Jun 18, 2021 95.10 95.10 95.10 95.10 476 +1.94(+2.08%)
Jun 17, 2021 93.93 93.93 93.16 93.16 1,031 -2.09(-2.19%)
Jun 16, 2021 95.25 95.25 95.25 95.25 491 -2.38(-2.44%)
Jun 15, 2021 98.35 98.35 97.63 97.63 524 -2.77(-2.76%)
Jun 10, 2021 100.40 100.40 100.40 173 +1.74(+1.76%)
Jun 08, 2021 98.66 98.66 98.66 77 -2.78(-2.74%)
Jun 07, 2021 101.44 101.44 101.44 101.44 2,147 -0.36(-0.35%)
Jun 04, 2021 101.80 101.80 101.80 101.80 513 +2.34(+2.35%)
Jun 03, 2021 99.46 99.46 99.46 99.46 422 +2.11(+2.17%)
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.