Koppers Holdings Inc (NY: KOP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	31.94	32.29	31.27	32.10	126,064	-0.09(-0.27%)
Aug 30, 2016	32.26	32.68	31.83	32.18	39,655	-0.12(-0.37%)
Aug 29, 2016	31.84	32.42	31.69	32.30	39,807	+0.52(+1.64%)
Aug 26, 2016	32.20	32.72	31.58	31.78	53,928	-0.40(-1.25%)
Aug 25, 2016	31.72	32.24	31.68	32.18	61,677	+0.21(+0.65%)
Aug 24, 2016	32.41	32.51	31.65	31.98	82,876	-0.50(-1.54%)
Aug 23, 2016	32.03	32.82	32.01	32.48	114,445	+0.66(+2.07%)
Aug 22, 2016	31.03	31.87	30.70	31.82	96,621	+0.35(+1.13%)
Aug 19, 2016	31.43	31.62	31.02	31.47	84,950	+0.00(+0.00%)
Aug 18, 2016	31.26	31.64	31.15	31.47	58,386	+0.18(+0.57%)
Aug 17, 2016	31.42	31.55	31.11	31.29	48,436	-0.22(-0.69%)
Aug 16, 2016	31.87	31.87	31.55	31.51	58,447	-0.37(-1.17%)
Aug 15, 2016	31.39	31.96	31.36	31.88	68,528	+0.51(+1.63%)
Aug 12, 2016	31.85	32.07	31.07	31.37	62,439	-0.61(-1.91%)
Aug 11, 2016	31.85	32.23	31.49	31.98	88,970	+0.35(+1.12%)
Aug 10, 2016	31.93	32.04	31.27	31.62	190,339	-0.15(-0.46%)
Aug 09, 2016	32.09	32.45	31.57	31.77	129,707	-0.44(-1.37%)
Aug 08, 2016	32.43	33.01	31.87	32.21	165,917	+0.15(+0.46%)
Aug 05, 2016	32.36	32.78	31.73	32.07	202,202	+0.01(+0.03%)
Aug 04, 2016	31.37	33.14	31.00	32.06	266,162	+2.57(+8.70%)
Aug 03, 2016	29.49	29.94	29.03	29.49	164,716	-0.08(-0.27%)
Aug 02, 2016	30.75	30.75	29.55	29.57	107,974	-0.89(-2.94%)
Aug 01, 2016	31.16	31.16	30.31	30.46	61,223	-0.63(-2.02%)
Jul 29, 2016	30.69	31.33	30.12	31.09	91,761	+0.21(+0.67%)
Jul 28, 2016	30.67	31.02	30.38	30.89	59,711	+0.17(+0.54%)
Jul 27, 2016	30.76	30.95	30.22	30.72	61,785	+0.16(+0.52%)
Jul 26, 2016	30.40	31.09	30.40	30.56	105,027	+0.10(+0.32%)
Jul 25, 2016	30.55	30.73	30.29	30.46	79,036	-0.24(-0.77%)
Jul 22, 2016	30.48	30.87	30.13	30.70	90,076	+0.14(+0.45%)
Jul 21, 2016	30.61	31.32	30.48	30.56	100,981	-0.08(-0.26%)
Jul 20, 2016	30.58	31.06	29.92	30.64	91,344	+0.01(+0.03%)
Jul 19, 2016	29.93	31.53	29.79	30.63	149,118	+0.70(+2.33%)
Jul 18, 2016	31.07	31.46	29.82	29.93	189,342	-2.06(-6.43%)
Jul 15, 2016	32.66	32.67	31.90	31.99	86,697	-0.48(-1.48%)
Jul 14, 2016	31.64	32.55	31.53	32.47	124,374	+1.11(+3.54%)
Jul 13, 2016	31.83	32.15	30.92	31.36	245,023	-0.39(-1.24%)
Jul 12, 2016	31.10	32.24	30.82	31.75	133,509	+0.94(+3.06%)
Jul 11, 2016	30.43	30.95	30.43	30.81	90,093	+0.47(+1.56%)
Jul 08, 2016	30.09	29.64	29.64	30.34	153,700	+0.70(+2.36%)
Jul 07, 2016	29.84	30.12	29.28	29.64	52,589	+0.00(+0.00%)
Jul 06, 2016	28.98	29.97	28.65	29.64	120,699	+0.63(+2.17%)
Jul 05, 2016	29.47	29.68	28.75	29.01	86,114	-0.91(-3.06%)
Jul 01, 2016	29.96	29.92	29.92	29.92	102,713	-0.30(-0.98%)
Jun 30, 2016	30.57	30.83	29.75	30.22	274,350	+0.08(+0.26%)
Jun 29, 2016	29.31	30.27	28.86	30.14	176,984	+1.48(+5.18%)
Jun 28, 2016	27.32	29.20	27.29	28.65	213,933	+2.01(+7.53%)
Jun 27, 2016	27.65	27.78	26.31	26.65	151,852	-1.40(-4.98%)
Jun 24, 2016	28.46	28.93	27.80	28.04	279,782	-1.97(-6.55%)
Jun 23, 2016	30.05	30.45	29.87	30.01	92,938	+0.50(+1.70%)
Jun 22, 2016	29.54	29.93	29.19	29.51	114,968	+0.08(+0.27%)
Jun 21, 2016	29.72	29.72	28.81	29.43	88,300	-0.39(-1.32%)
Jun 20, 2016	29.48	30.37	29.45	29.82	152,427	+0.87(+2.99%)
Jun 17, 2016	28.94	29.50	28.86	28.96	211,451	+0.11(+0.37%)
Jun 16, 2016	28.35	28.92	28.03	28.85	111,178	+0.15(+0.51%)
Jun 15, 2016	28.48	28.91	28.21	28.70	157,445	+0.45(+1.60%)
Jun 14, 2016	27.91	28.33	27.75	28.25	116,397	+0.09(+0.31%)
Jun 13, 2016	28.78	28.95	28.03	28.16	102,198	-0.69(-2.39%)
Jun 10, 2016	28.69	29.13	28.35	28.85	112,700	-0.01(-0.03%)
Jun 09, 2016	28.64	28.92	28.07	28.86	104,002	-0.02(-0.07%)
Jun 08, 2016	29.00	29.18	28.59	28.88	185,325	+0.86(+3.05%)
Jun 07, 2016	27.27	28.26	27.13	28.02	214,120	+0.95(+3.52%)
Jun 06, 2016	26.26	27.41	26.16	27.07	209,682	+0.93(+3.57%)
Jun 03, 2016	26.00	26.23	25.51	26.14	90,285	+0.19(+0.72%)
Jun 02, 2016	25.43	25.98	25.38	25.95	115,639	+0.26(+1.00%)

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.