Koppers Holdings Inc (NY: KOP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.05	24.39	23.23	24.26	163,427	+0.21(+0.89%)
Nov 27, 2009	24.31	24.62	23.85	24.05	59,681	-1.30(-5.12%)
Nov 25, 2009	25.45	26.00	25.31	25.35	53,481	-0.11(-0.44%)
Nov 24, 2009	25.69	25.71	24.92	25.46	133,298	-0.14(-0.54%)
Nov 23, 2009	25.38	26.51	25.25	25.59	211,819	+0.58(+2.34%)
Nov 20, 2009	24.99	25.53	24.64	25.01	202,606	-0.37(-1.46%)
Nov 19, 2009	25.91	25.91	24.75	25.38	183,942	-0.86(-3.27%)
Nov 18, 2009	26.36	26.58	25.74	26.24	121,089	-0.13(-0.49%)
Nov 17, 2009	25.99	26.63	25.47	26.37	138,870	+0.29(+1.12%)
Nov 16, 2009	25.22	26.20	25.16	26.08	176,559	+1.21(+4.87%)
Nov 13, 2009	24.97	25.52	24.48	24.86	127,285	-0.11(-0.45%)
Nov 12, 2009	24.95	25.75	24.74	24.98	197,315	-0.11(-0.44%)
Nov 11, 2009	24.98	25.24	24.76	25.09	144,840	+0.49(+1.99%)
Nov 10, 2009	24.65	25.11	24.29	24.60	173,151	-0.12(-0.49%)
Nov 09, 2009	24.38	24.84	24.06	24.72	300,209	+0.70(+2.90%)
Nov 06, 2009	24.31	25.85	23.78	24.02	186,067	-0.70(-2.81%)
Nov 05, 2009	22.79	24.83	22.49	24.72	238,259	+2.65(+11.98%)
Nov 04, 2009	22.57	23.23	21.91	22.07	224,183	-0.40(-1.80%)
Nov 03, 2009	21.94	22.50	21.61	22.48	249,186	+0.52(+2.35%)
Nov 02, 2009	22.70	23.01	21.41	21.96	231,921	-0.47(-2.11%)
Oct 30, 2009	23.31	23.36	22.37	22.43	144,379	-1.20(-5.09%)
Oct 29, 2009	23.32	24.01	23.06	23.64	263,928	+0.70(+3.07%)
Oct 28, 2009	24.07	24.19	22.85	22.93	156,153	-1.27(-5.25%)
Oct 27, 2009	24.74	25.00	24.04	24.20	105,673	-0.34(-1.40%)
Oct 26, 2009	25.44	26.23	24.39	24.55	149,783	-0.93(-3.64%)
Oct 23, 2009	25.47	25.59	25.30	25.47	172,592	-0.66(-2.53%)
Oct 22, 2009	25.94	26.69	24.92	26.14	158,856	+0.13(+0.50%)
Oct 21, 2009	26.98	27.78	25.70	26.01	205,310	-1.10(-4.06%)
Oct 20, 2009	26.88	27.29	26.81	27.11	80,423	-0.55(-1.99%)
Oct 19, 2009	26.68	28.01	26.63	27.66	192,916	+0.78(+2.91%)
Oct 16, 2009	28.30	28.30	26.47	26.87	311,817	-1.59(-5.58%)
Oct 15, 2009	28.25	28.74	28.25	28.46	128,201	+0.03(+0.09%)
Oct 14, 2009	28.58	28.88	28.37	28.44	225,106	+0.20(+0.70%)
Oct 13, 2009	28.46	28.51	27.83	28.24	125,686	-0.34(-1.20%)
Oct 12, 2009	28.93	28.98	28.39	28.58	264,986	+0.27(+0.97%)
Oct 09, 2009	27.89	28.65	27.87	28.31	313,733	+0.08(+0.27%)
Oct 08, 2009	25.94	28.23	25.91	28.23	279,462	+2.63(+10.27%)
Oct 07, 2009	25.39	25.79	25.34	25.60	125,907	+0.18(+0.71%)
Oct 06, 2009	25.76	26.72	25.41	25.42	171,980	-0.03(-0.13%)
Oct 05, 2009	25.03	25.80	24.67	25.46	117,646	+0.71(+2.88%)
Oct 02, 2009	24.06	24.98	23.95	24.74	92,309	+0.27(+1.09%)
Oct 01, 2009	25.35	25.35	24.38	24.48	106,648	-0.99(-3.88%)
Sep 30, 2009	25.98	26.61	24.82	25.47	126,400	-0.41(-1.59%)
Sep 29, 2009	26.28	26.84	25.76	25.88	226,985	-0.53(-2.02%)
Sep 28, 2009	26.48	26.83	25.69	26.41	143,685	+0.04(+0.16%)
Sep 25, 2009	26.44	26.75	26.24	26.37	65,196	-0.17(-0.65%)
Sep 24, 2009	27.17	27.55	26.19	26.54	80,216	-0.40(-1.50%)
Sep 23, 2009	27.30	27.75	26.88	26.94	91,276	-0.36(-1.32%)
Sep 22, 2009	27.67	27.83	27.10	27.30	110,149	-0.17(-0.63%)
Sep 21, 2009	27.66	27.81	27.13	27.48	96,828	-0.21(-0.78%)
Sep 18, 2009	27.99	28.25	27.58	27.69	176,290	-0.27(-0.98%)
Sep 17, 2009	26.85	28.75	26.75	27.97	326,855	+2.48(+9.74%)
Sep 16, 2009	24.80	26.82	24.70	25.48	373,079	+0.92(+3.74%)
Sep 15, 2009	24.03	24.84	23.77	24.56	343,953	+0.54(+2.25%)
Sep 14, 2009	23.70	24.13	23.34	24.02	181,978	+0.03(+0.14%)
Sep 11, 2009	24.44	24.69	23.96	23.99	143,267	-0.47(-1.93%)
Sep 10, 2009	23.57	24.48	23.31	24.46	271,641	+0.76(+3.23%)
Sep 09, 2009	23.08	23.89	22.79	23.70	145,749	+0.65(+2.83%)
Sep 08, 2009	23.06	23.38	22.69	23.04	148,859	+0.17(+0.75%)
Sep 04, 2009	23.16	23.16	22.42	22.87	190,024	-0.29(-1.26%)
Sep 03, 2009	23.02	23.16	22.53	23.16	100,878	+0.22(+0.97%)
Sep 02, 2009	22.67	23.16	22.16	22.94	137,284	+0.26(+1.14%)

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.