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 31, 2019 48.01 48.01 48.01 0 +0.00(+0.00%)
May 30, 2019 48.01 48.01 48.01 11 +0.00(+0.00%)
May 29, 2019 48.01 48.01 48.01 48.01 345 -3.74(-7.23%)
May 28, 2019 51.75 51.75 51.75 146 +0.00(+0.00%)
May 24, 2019 51.75 51.75 51.75 41 +0.00(+0.00%)
May 23, 2019 51.75 51.75 51.75 50 +0.00(+0.00%)
May 22, 2019 51.75 51.75 51.75 141 +0.00(+0.00%)
May 21, 2019 51.75 51.75 51.75 34 +0.00(+0.00%)
May 20, 2019 51.75 51.75 51.75 8 +0.00(+0.00%)
May 17, 2019 51.75 51.75 51.75 83 +0.00(+0.00%)
May 16, 2019 51.75 51.75 51.75 51.75 202 +1.75(+3.50%)
May 15, 2019 50.00 50.00 50.00 50.00 109 +0.00(+0.00%)
May 14, 2019 50.00 50.00 50.00 1 +0.00(+0.00%)
May 13, 2019 50.00 50.00 50.00 36 +0.00(+0.00%)
May 10, 2019 50.00 50.00 50.00 18 +0.00(+0.00%)
May 09, 2019 50.00 50.00 50.00 2 +0.00(+0.00%)
May 08, 2019 50.00 50.00 50.00 67 +0.00(+0.00%)
May 07, 2019 50.00 50.00 50.00 50.00 142 -0.28(-0.57%)
May 06, 2019 50.28 50.28 50.28 88 +0.00(+0.00%)
May 03, 2019 50.28 50.28 50.28 50.28 3,500 -0.78(-1.52%)
May 02, 2019 51.06 51.06 51.06 98 +0.00(+0.00%)
May 01, 2019 51.06 51.06 51.06 51.06 273 -1.15(-2.20%)
Apr 30, 2019 52.21 52.21 52.21 92 +0.00(+0.00%)
Apr 29, 2019 52.21 52.21 52.21 4 +0.00(+0.00%)
Apr 26, 2019 52.21 52.21 52.21 52.21 300 -0.77(-1.45%)
Apr 25, 2019 52.98 52.98 52.98 11 +0.00(+0.00%)
Apr 24, 2019 52.98 52.98 52.98 29 +0.00(+0.00%)
Apr 23, 2019 52.98 52.98 52.98 12 +0.00(+0.00%)
Apr 22, 2019 52.98 52.98 52.98 58 +0.00(+0.00%)
Apr 18, 2019 52.98 52.98 52.98 52.98 100 +0.84(+1.61%)
Apr 17, 2019 50.00 52.14 50.00 52.14 525 +3.90(+8.08%)
Apr 16, 2019 48.24 48.24 48.24 12 +0.00(+0.00%)
Apr 15, 2019 48.24 48.24 48.24 10 +0.00(+0.00%)
Apr 12, 2019 48.24 48.24 48.24 264 +0.00(+0.00%)
Apr 11, 2019 48.24 48.24 48.24 15 +0.00(+0.00%)
Apr 10, 2019 48.24 48.24 48.24 61 +0.00(+0.00%)
Apr 09, 2019 48.24 48.24 48.24 48.24 332 -2.47(-4.87%)
Apr 08, 2019 50.71 50.71 50.71 50.71 201 +0.36(+0.72%)
Apr 05, 2019 50.16 50.35 50.16 50.35 11,000 +4.35(+9.45%)
Apr 04, 2019 46.00 46.00 46.00 56 +0.00(+0.00%)
Apr 03, 2019 46.00 46.00 46.00 6 +0.00(+0.00%)
Apr 02, 2019 46.00 46.00 46.00 8 +0.00(+0.00%)
Apr 01, 2019 46.00 46.00 46.00 33 +0.00(+0.00%)
Mar 29, 2019 46.00 46.00 46.00 8 +0.00(+0.00%)
Mar 28, 2019 46.00 46.00 46.00 4 +0.00(+0.00%)
Mar 27, 2019 46.00 46.00 46.00 17 +0.00(+0.00%)
Mar 26, 2019 46.00 46.00 46.00 46.00 627 -4.41(-8.75%)
Mar 25, 2019 50.41 50.41 50.41 17 +0.00(+0.00%)
Mar 21, 2019 50.41 50.41 50.41 0 +0.00(+0.00%)
Mar 20, 2019 50.41 50.41 50.41 50.41 507 +2.38(+4.96%)
Mar 19, 2019 48.03 48.03 48.03 150 +0.00(+0.00%)
Mar 18, 2019 48.03 48.03 48.03 4 +0.00(+0.00%)
Mar 15, 2019 48.03 48.03 48.03 56 +0.00(+0.00%)
Mar 14, 2019 48.03 48.03 48.03 48.03 179 -1.52(-3.07%)
Mar 13, 2019 49.55 49.55 49.55 91 +0.00(+0.00%)
Mar 12, 2019 49.55 49.55 49.55 49.55 259 +0.67(+1.37%)
Mar 11, 2019 48.88 48.88 48.88 48.88 391 +0.12(+0.25%)
Mar 08, 2019 48.76 48.76 48.76 143 +0.00(+0.00%)
Mar 07, 2019 48.76 48.76 48.76 48.76 1,158 +3.18(+6.98%)
Mar 06, 2019 45.58 45.58 45.58 45.58 435 -2.40(-5.00%)
Mar 04, 2019 47.98 47.98 47.98 0 +0.00(+0.00%)
Mar 01, 2019 47.98 47.98 47.98 47.98 500 -0.13(-0.27%)
Feb 28, 2019 48.11 48.11 48.11 48.11 298 +5.45(+12.78%)
Feb 27, 2019 42.66 42.66 42.66 51 +0.00(+0.00%)
Feb 26, 2019 42.66 42.66 42.66 42.66 175 -4.31(-9.18%)
Feb 25, 2019 46.97 46.97 46.97 17 +0.00(+0.00%)
Feb 21, 2019 46.97 46.97 46.97 0 +0.00(+0.00%)
Feb 20, 2019 46.97 46.97 46.97 46.97 401 +3.65(+8.42%)
Feb 19, 2019 43.32 43.32 43.32 9 +0.00(+0.00%)
Feb 15, 2019 43.32 43.32 43.32 43.32 4,100 -0.76(-1.72%)
Feb 14, 2019 44.08 44.08 44.08 258 +0.00(+0.00%)
Feb 13, 2019 44.08 44.08 44.08 128 +0.00(+0.00%)
Feb 12, 2019 44.08 44.08 44.08 82 +0.00(+0.00%)
Feb 11, 2019 44.08 44.08 44.08 22 +0.00(+0.00%)
Feb 08, 2019 44.08 44.08 44.08 87 +0.00(+0.00%)
Feb 07, 2019 44.08 44.08 44.08 44.08 278 -1.12(-2.48%)
Feb 06, 2019 45.20 45.20 45.20 45.20 194 +1.24(+2.82%)
Feb 05, 2019 43.96 43.96 43.96 148 +0.00(+0.00%)
Feb 04, 2019 43.96 43.96 43.96 43.96 2,200 +0.31(+0.71%)
Feb 01, 2019 43.65 43.65 43.65 43.65 100 -1.05(-2.35%)
Jan 31, 2019 44.70 44.70 44.70 208 +0.00(+0.00%)
Jan 30, 2019 44.70 44.70 44.70 73 +0.00(+0.00%)
Jan 29, 2019 44.70 44.70 44.70 44.70 195 +0.05(+0.11%)
Jan 28, 2019 44.65 44.65 44.65 44.65 284 -0.56(-1.24%)
Jan 25, 2019 45.21 45.21 45.21 298 +0.00(+0.00%)
Jan 24, 2019 45.21 45.21 45.21 97 +0.00(+0.00%)
Jan 23, 2019 45.21 45.21 45.21 45.21 156 -0.22(-0.48%)
Jan 22, 2019 45.43 45.43 45.43 45.43 447 +0.62(+1.38%)
Jan 18, 2019 44.70 44.81 44.70 44.81 500 +0.86(+1.96%)
Jan 17, 2019 43.95 43.95 43.95 43.95 100 +2.31(+5.55%)
Jan 16, 2019 41.64 41.64 41.64 41.64 182 +1.34(+3.33%)
Jan 15, 2019 40.30 40.30 40.30 40.30 172 -3.81(-8.64%)
Jan 14, 2019 44.11 44.11 44.11 44.11 772 -0.60(-1.34%)
Jan 11, 2019 44.71 44.71 44.71 44.71 800 -0.94(-2.06%)
Jan 10, 2019 45.65 45.65 45.65 285 +0.00(+0.00%)
Jan 09, 2019 45.46 45.65 45.46 45.65 1,706 +1.15(+2.58%)
Jan 08, 2019 42.71 45.00 42.71 44.50 630 -1.50(-3.26%)
Jan 07, 2019 46.00 46.00 46.00 46.00 344 +4.00(+9.52%)
Jan 04, 2019 41.87 45.04 41.87 42.00 1,600 +0.61(+1.47%)
Jan 03, 2019 41.39 41.39 41.39 41.39 123 -3.57(-7.94%)
Jan 02, 2019 44.96 44.96 44.96 44.96 315 +0.88(+2.00%)
Dec 31, 2018 44.08 44.08 44.08 253 +0.00(+0.00%)
Dec 28, 2018 40.71 44.08 40.71 44.08 200 +1.69(+3.99%)
Dec 27, 2018 42.39 42.39 42.39 59 +0.00(+0.00%)
Dec 26, 2018 42.39 42.39 42.39 201 +0.00(+0.00%)
Dec 24, 2018 39.08 42.39 39.08 42.39 300 +4.05(+10.56%)
Dec 21, 2018 38.34 38.34 38.34 54 +0.00(+0.00%)
Dec 20, 2018 38.34 38.34 38.34 156 +0.00(+0.00%)
Dec 19, 2018 41.79 42.03 38.34 38.34 967 -1.59(-3.98%)
Dec 18, 2018 39.93 39.93 39.93 222 +0.00(+0.00%)
Dec 17, 2018 39.93 39.93 39.93 39.93 318 -5.34(-11.80%)
Dec 14, 2018 45.27 45.27 45.27 101 +0.00(+0.00%)
Dec 13, 2018 45.00 45.27 45.00 45.27 501 -0.13(-0.29%)
Dec 12, 2018 42.37 45.40 42.37 45.40 1,639 +4.01(+9.69%)
Dec 11, 2018 41.39 41.39 41.39 41.39 985 +2.44(+6.26%)
Dec 10, 2018 38.95 38.95 38.95 38.95 546 -2.00(-4.88%)
Dec 07, 2018 40.95 40.95 40.95 40.95 200 -2.08(-4.83%)
Dec 06, 2018 43.03 43.03 43.03 247 +0.00(+0.00%)
Dec 04, 2018 43.03 43.03 43.03 211 +0.00(+0.00%)
Dec 03, 2018 43.03 43.03 43.03 43.03 285 +1.11(+2.65%)
Nov 29, 2018 41.92 41.92 41.92 0 -2.66(-5.97%)
Nov 28, 2018 44.58 44.58 44.58 44.58 233 +0.06(+0.13%)
Nov 27, 2018 44.52 44.52 44.52 68 +0.00(+0.00%)
Nov 26, 2018 44.52 44.52 44.52 44.52 250 -2.71(-5.74%)
Nov 23, 2018 47.23 47.23 47.23 138 +0.00(+0.00%)
Nov 20, 2018 47.23 47.23 47.23 0 +0.00(+0.00%)
Nov 19, 2018 47.23 47.23 47.23 66 +0.00(+0.00%)
Nov 16, 2018 47.23 47.23 47.23 166 +0.00(+0.00%)
Nov 15, 2018 47.23 47.23 47.23 64 +0.00(+0.00%)
Nov 14, 2018 47.23 47.23 47.23 47.23 159 -1.72(-3.51%)
Nov 13, 2018 48.95 48.95 48.95 57 +0.00(+0.00%)
Nov 09, 2018 48.95 48.95 48.95 0 +3.11(+6.79%)
Nov 08, 2018 45.84 45.84 45.84 13 +0.00(+0.00%)
Nov 07, 2018 45.84 45.84 45.84 7 +0.00(+0.00%)
Nov 06, 2018 45.84 45.84 45.84 84 +0.00(+0.00%)
Nov 05, 2018 45.84 45.84 45.84 182 +0.00(+0.00%)
Nov 02, 2018 45.84 45.84 45.84 1,165 +4.16(+9.98%)
Nov 01, 2018 41.68 41.68 41.68 23 +0.00(+0.00%)
Oct 31, 2018 41.68 41.68 41.68 116 +0.00(+0.00%)
Oct 30, 2018 41.68 41.68 41.68 34 +0.00(+0.00%)
Oct 29, 2018 41.68 41.68 41.68 41 +0.00(+0.00%)
Oct 26, 2018 41.68 41.68 41.68 248 +0.00(+0.00%)
Oct 25, 2018 44.68 44.68 41.68 41.68 661 -1.60(-3.70%)
Oct 24, 2018 43.28 43.28 43.28 62 +0.00(+0.00%)
Oct 23, 2018 43.28 43.28 43.28 43.28 182 -4.04(-8.54%)
Oct 22, 2018 47.32 47.32 47.32 10 +0.00(+0.00%)
Oct 19, 2018 47.32 47.32 47.32 29 +0.00(+0.00%)
Oct 18, 2018 47.32 47.32 47.32 19 +0.00(+0.00%)
Oct 17, 2018 47.32 47.32 47.32 17 +0.00(+0.00%)
Oct 16, 2018 47.32 47.32 47.32 50 +0.00(+0.00%)
Oct 15, 2018 47.32 47.32 47.32 90 +0.00(+0.00%)
Oct 12, 2018 47.32 47.32 47.32 47.32 200 +2.02(+4.46%)
Oct 11, 2018 45.30 45.30 45.30 51 +0.00(+0.00%)
Oct 10, 2018 45.30 45.30 45.30 5 +0.00(+0.00%)
Oct 09, 2018 45.30 45.30 45.30 45.30 332 -3.45(-7.08%)
Oct 08, 2018 48.75 48.75 48.75 54 +0.00(+0.00%)
Oct 05, 2018 48.75 48.75 48.75 48.75 700 +0.92(+1.92%)
Oct 04, 2018 47.83 47.83 47.83 137 +0.00(+0.00%)
Oct 03, 2018 47.83 47.83 47.83 166 +0.00(+0.00%)
Oct 02, 2018 47.83 47.83 47.83 21 +0.00(+0.00%)
Sep 28, 2018 47.83 47.83 47.83 0 -0.70(-1.44%)
Sep 25, 2018 48.53 48.53 48.53 0 +0.00(+0.00%)
Sep 24, 2018 48.53 48.53 48.53 1 +0.00(+0.00%)
Sep 21, 2018 48.53 48.53 48.53 140 +0.00(+0.00%)
Sep 20, 2018 48.53 48.53 48.53 48.53 127 -1.94(-3.84%)
Sep 19, 2018 50.47 50.47 50.47 50.47 351 +2.36(+4.91%)
Sep 18, 2018 48.11 48.11 48.11 202 +0.00(+0.00%)
Sep 17, 2018 48.11 48.11 48.11 2 +0.00(+0.00%)
Sep 14, 2018 48.11 48.11 48.11 48.11 100 -2.36(-4.68%)
Sep 13, 2018 50.47 50.47 50.47 50.47 112 +0.33(+0.66%)
Sep 12, 2018 50.14 50.14 50.14 49 +0.00(+0.00%)
Sep 11, 2018 50.14 50.14 50.14 50.14 495 -0.22(-0.44%)
Sep 10, 2018 50.36 50.36 50.36 60 +0.00(+0.00%)
Sep 07, 2018 50.36 50.36 50.36 50.36 100 +0.11(+0.22%)
Sep 06, 2018 50.25 50.25 50.25 30 +0.00(+0.00%)
Sep 05, 2018 50.25 50.25 50.25 50.25 148 +0.40(+0.80%)
Sep 04, 2018 49.85 49.85 49.85 49.85 278 +3.13(+6.70%)
Aug 30, 2018 46.72 46.72 46.72 0 +0.00(+0.00%)
Aug 29, 2018 46.72 46.72 46.72 15 +0.00(+0.00%)
Aug 27, 2018 46.72 46.72 46.72 0 +0.00(+0.00%)
Aug 24, 2018 46.72 46.72 46.72 18 +0.00(+0.00%)
Aug 23, 2018 46.72 46.72 46.72 46.72 225 -1.44(-2.99%)
Aug 22, 2018 48.16 48.16 48.16 48.16 327 +2.71(+5.96%)
Aug 21, 2018 45.45 45.45 45.45 1 +0.00(+0.00%)
Aug 20, 2018 45.45 45.45 45.45 47 +0.00(+0.00%)
Aug 16, 2018 45.45 45.45 45.45 0 +0.43(+0.96%)
Aug 15, 2018 45.02 45.02 45.02 45.02 258 -0.86(-1.87%)
Aug 13, 2018 45.88 45.88 45.88 0 +1.12(+2.51%)
Aug 10, 2018 44.76 44.76 44.76 44.76 1,400 -0.17(-0.39%)
Aug 09, 2018 44.93 44.93 44.93 129 +0.00(+0.00%)
Aug 08, 2018 44.93 44.93 44.93 44.93 105 -2.70(-5.67%)
Aug 07, 2018 45.11 47.63 45.11 47.63 290 +0.22(+0.46%)
Aug 06, 2018 47.41 47.41 47.41 47.41 428 +2.39(+5.31%)
Aug 03, 2018 45.02 45.02 45.02 45.02 100 -2.30(-4.86%)
Aug 02, 2018 47.32 47.32 47.32 47.32 133 -0.43(-0.90%)
Aug 01, 2018 47.75 47.75 47.75 47.75 205 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 47.25 47.25 47.25 34 -1.74(-3.55%)
Jul 24, 2018 48.99 48.99 48.99 37 +0.19(+0.39%)
Jul 23, 2018 48.80 48.80 48.80 48.80 201 -0.30(-0.61%)
Jul 20, 2018 49.10 49.10 49.10 49.10 258 +0.20(+0.41%)
Jul 19, 2018 48.90 48.90 48.90 48.90 155 +2.44(+5.25%)
Jul 12, 2018 46.46 46.46 46.46 53 -1.54(-3.21%)
Jul 05, 2018 48.00 48.00 48.00 121 -1.90(-3.81%)
Jul 03, 2018 49.90 49.90 49.90 0 -0.90(-1.77%)
Jun 29, 2018 50.80 50.80 50.80 20 +1.28(+2.58%)
Jun 28, 2018 49.52 49.52 49.52 49.52 162 -0.18(-0.36%)
Jun 22, 2018 49.70 49.70 49.70 1 +2.60(+5.52%)
Jun 15, 2018 47.10 47.10 47.10 113 +0.70(+1.51%)
Jun 11, 2018 46.40 46.40 46.40 80 -0.60(-1.28%)
Jun 08, 2018 47.00 47.00 47.00 47.00 514 +0.00(+0.00%)
Jun 07, 2018 47.00 47.00 47.00 47.00 232 -0.80(-1.67%)
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.