Koppers Holdings Inc (NY: KOP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	45.40	45.68	45.11	45.29	65,498	+0.14(+0.32%)
Nov 27, 2013	44.78	45.32	44.44	45.14	74,140	+0.35(+0.79%)
Nov 26, 2013	44.65	44.92	43.97	44.79	141,693	+0.25(+0.56%)
Nov 25, 2013	45.12	45.41	44.45	44.54	103,062	-0.37(-0.83%)
Nov 22, 2013	45.00	45.24	44.39	44.91	122,190	+0.03(+0.06%)
Nov 21, 2013	44.60	45.09	44.54	44.89	65,286	+0.36(+0.82%)
Nov 20, 2013	44.93	45.16	44.46	44.52	69,111	-0.33(-0.75%)
Nov 19, 2013	45.07	45.96	44.79	44.86	79,587	-0.33(-0.74%)
Nov 18, 2013	46.17	46.39	44.98	45.19	97,577	-0.72(-1.56%)
Nov 15, 2013	45.22	46.07	45.03	45.91	97,528	+0.62(+1.37%)
Nov 14, 2013	45.37	45.64	44.91	45.29	100,733	-0.59(-1.29%)
Nov 12, 2013	45.91	46.22	45.67	45.88	87,912	+0.00(+0.00%)
Nov 11, 2013	47.25	47.53	45.87	45.88	258,021	-1.54(-3.25%)
Nov 08, 2013	45.37	47.51	45.37	47.42	198,364	+2.26(+5.01%)
Nov 07, 2013	41.84	45.88	41.82	45.16	605,001	+3.57(+8.57%)
Nov 06, 2013	42.21	42.21	41.56	41.59	172,870	-0.36(-0.86%)
Nov 05, 2013	42.57	42.95	41.73	41.95	164,578	-0.89(-2.09%)
Nov 04, 2013	41.79	42.97	41.71	42.85	205,233	+1.26(+3.04%)
Nov 01, 2013	42.21	42.35	41.18	41.58	171,626	-0.74(-1.75%)
Oct 31, 2013	42.63	42.83	42.30	42.32	121,592	-0.28(-0.65%)
Oct 30, 2013	42.95	43.19	42.56	42.60	111,280	-0.19(-0.44%)
Oct 29, 2013	43.07	43.24	42.51	42.79	76,727	-0.07(-0.16%)
Oct 28, 2013	42.64	42.98	42.41	42.86	71,905	+0.29(+0.67%)
Oct 25, 2013	42.61	42.74	42.07	42.57	72,926	+0.09(+0.20%)
Oct 24, 2013	42.80	43.03	42.27	42.49	63,071	-0.37(-0.87%)
Oct 23, 2013	41.95	43.05	41.95	42.86	141,821	+0.62(+1.46%)
Oct 22, 2013	41.21	42.30	40.94	42.24	98,134	+1.26(+3.06%)
Oct 21, 2013	41.07	41.14	40.75	40.98	148,702	+0.05(+0.12%)
Oct 18, 2013	40.89	40.98	40.79	40.94	172,000	+0.05(+0.12%)
Oct 17, 2013	40.18	40.98	40.16	40.89	126,956	+0.50(+1.25%)
Oct 16, 2013	40.89	40.98	40.30	40.38	115,834	-0.31(-0.77%)
Oct 15, 2013	40.84	40.98	40.66	40.70	77,619	-0.18(-0.44%)
Oct 14, 2013	40.35	41.11	40.30	40.88	74,955	+0.11(+0.28%)
Oct 11, 2013	40.12	41.25	40.12	40.76	124,996	+0.37(+0.92%)
Oct 10, 2013	40.35	40.65	40.15	40.39	71,042	+0.55(+1.38%)
Oct 09, 2013	40.10	40.25	39.57	39.84	77,547	+0.03(+0.07%)
Oct 08, 2013	40.34	40.55	39.72	39.81	86,401	-0.57(-1.41%)
Oct 07, 2013	40.45	40.63	40.26	40.38	85,165	-0.54(-1.32%)
Oct 04, 2013	40.62	41.30	40.60	40.93	137,842	+0.17(+0.42%)
Oct 03, 2013	40.99	41.15	40.37	40.75	99,675	-0.43(-1.04%)
Oct 02, 2013	40.71	41.36	40.42	41.18	119,178	+0.29(+0.70%)
Oct 01, 2013	40.49	40.90	40.32	40.90	78,483	+1.02(+2.55%)
Sep 27, 2013	39.66	40.02	39.65	39.88	41,843	-0.17(-0.43%)
Sep 26, 2013	39.68	40.16	39.66	40.05	56,484	+0.38(+0.96%)
Sep 25, 2013	40.01	40.01	39.62	39.67	92,256	-0.46(-1.14%)
Sep 24, 2013	40.57	40.66	40.02	40.13	100,606	-0.53(-1.31%)
Sep 23, 2013	39.83	40.89	39.45	40.66	198,216	+0.70(+1.76%)
Sep 20, 2013	39.64	40.28	39.41	39.96	211,434	+0.50(+1.28%)
Sep 19, 2013	39.89	40.37	39.23	39.45	78,414	-0.45(-1.12%)
Sep 18, 2013	39.05	40.17	38.66	39.90	101,363	+0.82(+2.09%)
Sep 17, 2013	38.43	39.08	38.21	39.08	161,572	+0.56(+1.46%)
Sep 16, 2013	38.87	38.94	38.25	38.52	60,869	-0.04(-0.10%)
Sep 13, 2013	38.66	38.66	38.32	38.56	70,481	+0.11(+0.30%)
Sep 12, 2013	38.60	38.64	38.23	38.44	80,773	-0.17(-0.44%)
Sep 11, 2013	37.83	38.69	37.73	38.62	114,254	+0.81(+2.14%)
Sep 10, 2013	37.44	37.99	37.23	37.81	95,189	+0.67(+1.79%)
Sep 09, 2013	36.78	37.54	36.67	37.14	127,516	+0.41(+1.11%)
Sep 06, 2013	37.79	38.09	36.67	36.73	84,782	-0.74(-1.98%)
Sep 05, 2013	37.16	37.90	37.06	37.47	102,828	+0.47(+1.26%)
Sep 04, 2013	36.78	37.01	36.65	37.01	79,550	+0.34(+0.93%)

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.