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 27, 2021 99.64 99.64 99.64 154 +2.02(+2.07%)
May 25, 2021 97.62 97.62 97.62 159 +0.82(+0.85%)
May 24, 2021 96.80 96.80 96.80 96.80 814 +0.00(+0.00%)
May 21, 2021 96.80 96.80 96.80 96.80 189 +0.99(+1.04%)
May 20, 2021 95.81 95.81 95.81 95.81 206 +2.62(+2.81%)
May 18, 2021 93.19 93.19 93.19 130 +2.10(+2.30%)
May 17, 2021 91.09 91.09 91.09 91.09 241 -2.39(-2.55%)
May 14, 2021 93.48 93.48 93.47 93.48 1,702 +0.95(+1.02%)
May 13, 2021 93.27 93.27 91.74 92.53 805 -2.62(-2.75%)
May 12, 2021 92.95 95.15 92.95 95.15 561 +3.41(+3.72%)
May 11, 2021 93.70 93.70 91.74 91.74 498 -2.26(-2.41%)
May 07, 2021 94.00 94.00 94.00 108 -2.15(-2.24%)
May 06, 2021 96.15 96.15 96.15 96.15 361 +0.75(+0.79%)
May 05, 2021 93.69 95.40 93.69 95.40 673 +4.31(+4.73%)
May 04, 2021 91.09 91.09 91.09 91.09 174 -6.77(-6.92%)
May 03, 2021 95.20 97.86 95.20 97.86 510 +6.00(+6.53%)
Apr 30, 2021 91.86 91.86 91.86 91.86 400 -1.14(-1.23%)
Apr 29, 2021 93.00 93.00 93.00 93.00 9,028 -1.05(-1.12%)
Apr 28, 2021 92.46 94.05 92.46 94.05 885 -1.85(-1.93%)
Apr 27, 2021 95.00 95.90 92.97 95.90 1,553 +1.07(+1.13%)
Apr 26, 2021 94.83 94.83 94.83 94.83 369 -0.77(-0.81%)
Apr 23, 2021 93.55 95.60 93.55 95.60 500 +0.25(+0.26%)
Apr 22, 2021 95.35 95.35 95.35 162 +0.00(+0.00%)
Apr 21, 2021 95.35 95.35 95.35 95.35 403 +3.64(+3.97%)
Apr 20, 2021 91.71 91.71 91.71 65 +0.00(+0.00%)
Apr 19, 2021 91.71 91.71 91.71 91.71 382 +2.59(+2.91%)
Apr 16, 2021 89.12 89.12 89.12 89.12 400 -1.83(-2.01%)
Apr 15, 2021 87.74 90.95 87.74 90.95 1,253 +0.20(+0.22%)
Apr 14, 2021 90.08 90.75 90.08 90.75 506 +3.65(+4.19%)
Apr 13, 2021 87.10 87.10 87.10 151 +0.00(+0.00%)
Apr 12, 2021 89.17 91.35 87.10 87.10 538 +0.10(+0.11%)
Apr 09, 2021 87.00 87.00 87.00 87.00 200 +0.00(+0.00%)
Apr 08, 2021 87.00 87.00 87.00 87.00 347 +2.18(+2.57%)
Apr 07, 2021 84.82 84.82 84.82 96 +0.00(+0.00%)
Apr 06, 2021 88.05 88.05 84.82 84.82 783 -4.18(-4.70%)
Apr 05, 2021 89.00 89.00 89.00 89.00 499 +4.74(+5.63%)
Apr 01, 2021 84.26 84.26 84.26 84.26 400 +0.61(+0.73%)
Mar 31, 2021 83.65 83.65 83.65 33 +0.00(+0.00%)
Mar 30, 2021 83.65 83.65 83.65 83.65 1,449 +2.71(+3.35%)
Mar 29, 2021 80.94 80.94 80.94 216 +0.00(+0.00%)
Mar 26, 2021 80.94 80.94 80.94 80.94 100 -1.35(-1.64%)
Mar 25, 2021 82.29 82.29 82.29 124 +0.00(+0.00%)
Mar 24, 2021 82.29 82.29 82.29 43 +0.00(+0.00%)
Mar 23, 2021 82.29 82.29 82.29 224 +0.00(+0.00%)
Mar 22, 2021 82.00 82.29 82.00 82.29 1,374 +0.00(+0.00%)
Mar 19, 2021 82.29 83.50 82.29 82.29 400 -1.40(-1.68%)
Mar 18, 2021 83.69 83.69 83.69 83.69 288 -2.22(-2.58%)
Mar 17, 2021 85.91 85.91 85.91 85.91 573 +1.01(+1.19%)
Mar 16, 2021 84.90 84.90 84.90 80 +0.00(+0.00%)
Mar 15, 2021 84.90 84.90 84.90 110 +0.00(+0.00%)
Mar 12, 2021 84.90 84.90 84.90 84.90 300 +0.75(+0.89%)
Mar 11, 2021 84.15 84.15 84.15 339 +0.00(+0.00%)
Mar 10, 2021 84.15 84.15 84.15 218 +0.00(+0.00%)
Mar 09, 2021 84.00 84.15 84.00 84.15 604 +2.29(+2.79%)
Mar 08, 2021 81.94 84.00 81.86 81.86 22,070 +2.85(+3.61%)
Mar 05, 2021 78.80 79.01 78.80 79.01 4,100 -0.04(-0.05%)
Mar 04, 2021 78.18 78.18 79.05 16,529 +0.87(+1.12%)
Mar 03, 2021 78.18 78.18 78.18 78.18 64,621 +2.67(+3.53%)
Mar 02, 2021 75.51 75.51 75.51 161 +0.00(+0.00%)
Mar 01, 2021 73.88 75.51 73.88 75.51 373 +3.11(+4.30%)
Feb 26, 2021 72.40 72.40 72.40 233 +0.00(+0.00%)
Feb 25, 2021 72.40 72.40 72.40 72.40 246 -3.85(-5.05%)
Feb 24, 2021 76.25 76.25 76.25 95 +0.00(+0.00%)
Feb 23, 2021 76.25 76.25 76.25 76.25 279 -0.95(-1.23%)
Feb 22, 2021 77.20 77.20 77.20 77.20 321 -2.60(-3.26%)
Feb 19, 2021 79.80 79.80 79.80 79.80 200 +8.35(+11.69%)
Feb 18, 2021 71.45 71.45 71.45 71.45 218 +4.50(+6.72%)
Feb 17, 2021 66.95 66.95 66.95 66.95 376 -0.20(-0.30%)
Feb 16, 2021 67.15 67.15 67.15 199 +0.00(+0.00%)
Feb 12, 2021 67.15 67.15 67.15 67.15 400 +1.15(+1.74%)
Feb 11, 2021 66.00 66.00 66.00 182 +0.00(+0.00%)
Feb 10, 2021 66.00 66.00 66.00 66.00 486 -3.05(-4.42%)
Feb 09, 2021 69.05 69.05 69.05 69.05 420 -2.37(-3.32%)
Feb 08, 2021 70.00 71.42 70.00 71.42 3,251 +0.02(+0.02%)
Feb 05, 2021 71.41 71.41 71.41 71.41 300 +0.53(+0.74%)
Feb 04, 2021 70.30 73.31 70.30 70.88 1,251 -0.53(-0.74%)
Feb 03, 2021 71.41 71.41 71.41 263 +0.00(+0.00%)
Feb 02, 2021 71.41 71.41 71.41 215 +0.00(+0.00%)
Feb 01, 2021 71.41 71.41 71.41 71.41 336 -0.14(-0.20%)
Jan 29, 2021 71.55 71.55 71.55 203 +0.00(+0.00%)
Jan 28, 2021 72.45 72.45 71.55 71.55 1,258 +0.03(+0.05%)
Jan 27, 2021 73.47 73.47 70.00 71.52 1,579 -4.53(-5.96%)
Jan 26, 2021 76.05 76.05 76.05 76.05 281 -2.05(-2.62%)
Jan 25, 2021 78.10 78.10 78.10 78.10 575 -0.10(-0.13%)
Jan 22, 2021 78.20 78.20 78.20 78.20 300 -1.30(-1.64%)
Jan 21, 2021 78.96 79.50 78.96 79.50 324 -0.85(-1.06%)
Jan 20, 2021 80.35 80.35 80.35 80.35 331 +1.85(+2.36%)
Jan 19, 2021 80.00 80.00 78.50 78.50 788 -1.95(-2.42%)
Jan 15, 2021 80.45 80.45 80.45 218 +0.00(+0.00%)
Jan 14, 2021 80.45 80.45 80.45 80.45 282 +0.46(+0.57%)
Jan 13, 2021 79.99 79.99 79.99 79.99 368 -2.46(-2.98%)
Jan 12, 2021 82.60 82.60 82.45 82.45 442 +1.67(+2.06%)
Jan 11, 2021 81.35 81.35 80.78 80.78 454 -0.77(-0.94%)
Jan 08, 2021 82.75 82.75 79.47 81.55 2,500 -5.01(-5.79%)
Jan 07, 2021 84.35 87.06 84.35 86.56 3,180 +5.00(+6.13%)
Jan 06, 2021 81.56 81.56 81.56 81.56 222 +6.07(+8.05%)
Jan 05, 2021 74.15 75.49 74.15 75.49 439 +0.04(+0.05%)
Jan 04, 2021 77.69 77.69 74.73 75.45 2,708 -0.65(-0.85%)
Dec 31, 2020 76.10 76.10 76.10 622 +0.00(+0.00%)
Dec 30, 2020 75.77 76.10 75.77 76.10 622 +2.10(+2.84%)
Dec 29, 2020 74.28 74.28 74.00 1,751 -0.28(-0.38%)
Dec 28, 2020 74.28 74.28 74.28 300 +0.00(+0.00%)
Dec 24, 2020 71.08 74.28 71.08 74.28 200 +0.03(+0.05%)
Dec 23, 2020 74.25 74.25 74.25 74.25 467 +1.03(+1.41%)
Dec 22, 2020 77.45 77.45 73.22 73.22 699 -4.13(-5.34%)
Dec 21, 2020 77.35 77.35 77.35 77.35 1,325 +3.05(+4.10%)
Dec 18, 2020 74.30 74.30 74.30 74.30 100 +4.10(+5.84%)
Dec 17, 2020 78.00 78.00 70.20 70.20 4,724 -12.48(-15.10%)
Dec 16, 2020 82.68 82.68 82.68 322 +0.00(+0.00%)
Dec 15, 2020 85.53 85.53 82.68 82.68 549 -6.02(-6.78%)
Dec 14, 2020 88.70 88.70 88.70 88.70 494 +0.80(+0.91%)
Dec 11, 2020 87.90 87.90 87.90 80 +0.00(+0.00%)
Dec 10, 2020 87.90 87.90 87.90 109 +0.00(+0.00%)
Dec 09, 2020 87.90 87.90 87.90 87.90 621 -0.03(-0.03%)
Dec 08, 2020 87.01 88.58 87.01 87.93 10,765 +2.91(+3.43%)
Dec 07, 2020 85.02 85.02 85.02 85.02 5,043 +1.66(+1.99%)
Dec 04, 2020 84.79 85.40 83.36 83.36 5,600 -3.20(-3.70%)
Dec 03, 2020 86.56 86.56 86.56 2,174 +0.00(+0.00%)
Dec 02, 2020 83.45 86.56 83.45 86.56 1,211 -0.45(-0.52%)
Dec 01, 2020 88.75 88.75 87.01 87.01 469 -2.16(-2.42%)
Nov 30, 2020 88.64 89.17 88.35 89.17 1,147 +3.03(+3.52%)
Nov 27, 2020 86.14 86.14 86.14 1,212 +0.00(+0.00%)
Nov 25, 2020 86.14 86.14 86.14 86.14 200 -1.58(-1.81%)
Nov 24, 2020 87.72 87.72 87.72 104 +0.00(+0.00%)
Nov 23, 2020 87.90 87.90 87.72 87.72 1,380 -1.96(-2.19%)
Nov 20, 2020 90.50 90.50 89.69 89.69 400 +1.31(+1.48%)
Nov 19, 2020 88.38 88.38 88.38 202 +0.00(+0.00%)
Nov 18, 2020 89.33 89.65 88.38 88.38 817 -1.72(-1.91%)
Nov 17, 2020 90.10 90.10 90.10 90.10 155 -0.50(-0.55%)
Nov 16, 2020 93.20 93.20 90.60 90.60 2,409 -5.75(-5.97%)
Nov 13, 2020 96.35 96.35 96.35 96.35 400 +1.50(+1.58%)
Nov 12, 2020 94.85 94.85 94.85 94.85 224 -0.50(-0.52%)
Nov 11, 2020 95.06 95.35 95.06 95.35 361 -1.65(-1.70%)
Nov 10, 2020 97.00 97.00 97.00 170 +0.00(+0.00%)
Nov 09, 2020 97.00 97.00 97.00 97.00 187 -2.25(-2.27%)
Nov 06, 2020 99.25 99.25 99.25 281 +0.00(+0.00%)
Nov 05, 2020 96.64 99.25 96.64 99.25 2,840 +4.80(+5.08%)
Nov 04, 2020 94.05 94.45 94.05 94.45 1,416 +3.28(+3.59%)
Nov 03, 2020 91.17 91.17 91.17 80 +0.00(+0.00%)
Nov 02, 2020 91.17 91.17 91.17 91.17 717 +2.60(+2.93%)
Oct 30, 2020 88.58 88.58 88.58 133 +0.00(+0.00%)
Oct 29, 2020 88.58 88.58 88.58 88.58 303 +3.88(+4.58%)
Oct 28, 2020 84.70 84.70 84.70 84.70 328 -6.00(-6.62%)
Oct 27, 2020 90.70 90.70 90.70 96 +0.00(+0.00%)
Oct 26, 2020 91.20 91.20 90.70 90.70 1,148 -0.60(-0.66%)
Oct 23, 2020 91.30 91.30 91.30 59 +0.00(+0.00%)
Oct 22, 2020 91.30 91.30 91.30 91.30 1,157 -0.33(-0.36%)
Oct 21, 2020 91.63 91.63 91.63 91.63 201 -0.52(-0.56%)
Oct 20, 2020 92.15 92.15 92.15 162 +0.00(+0.00%)
Oct 19, 2020 92.06 92.15 92.06 92.15 660 -0.05(-0.05%)
Oct 16, 2020 92.20 92.20 92.20 92.20 100 -3.60(-3.76%)
Oct 15, 2020 95.80 95.80 95.80 1,150 +0.00(+0.00%)
Oct 14, 2020 95.80 95.80 95.80 95.80 100 -0.30(-0.31%)
Oct 13, 2020 96.10 96.10 96.10 96.10 298 +3.45(+3.72%)
Oct 12, 2020 92.65 92.65 92.65 92.65 698 +0.00(+0.00%)
Oct 09, 2020 92.65 92.65 92.65 154 +0.00(+0.00%)
Oct 08, 2020 92.45 92.65 92.45 92.65 394 -0.60(-0.64%)
Oct 07, 2020 93.25 93.25 93.25 93.25 269 +0.05(+0.05%)
Oct 06, 2020 93.20 93.20 93.20 649 +0.00(+0.00%)
Oct 05, 2020 93.20 93.20 93.20 35 +0.00(+0.00%)
Oct 02, 2020 93.20 93.20 93.20 91 +0.00(+0.00%)
Oct 01, 2020 93.20 93.20 93.20 93.20 407 +0.35(+0.38%)
Sep 30, 2020 92.85 92.85 92.85 92.85 352 +1.78(+1.95%)
Sep 29, 2020 91.07 91.07 91.07 91.07 1,151 -0.13(-0.14%)
Sep 28, 2020 91.20 91.20 91.20 91.20 186 +2.80(+3.17%)
Sep 25, 2020 88.40 88.40 88.40 167 +0.00(+0.00%)
Sep 24, 2020 88.40 88.40 88.40 88.40 181 +1.10(+1.26%)
Sep 23, 2020 87.30 87.30 87.30 87.30 134 +0.94(+1.09%)
Sep 22, 2020 86.36 86.36 86.36 86.36 3,293 -1.44(-1.64%)
Sep 21, 2020 87.80 87.80 87.80 87.80 181 -2.20(-2.44%)
Sep 18, 2020 90.00 90.00 90.00 90.00 200 +0.95(+1.07%)
Sep 17, 2020 89.05 89.05 89.05 89.05 603 -0.85(-0.95%)
Sep 16, 2020 87.85 89.90 87.85 89.90 2,469 +4.30(+5.02%)
Sep 15, 2020 85.60 85.60 85.60 1,764 +0.00(+0.00%)
Sep 14, 2020 85.00 85.60 85.00 85.60 377 +1.61(+1.92%)
Sep 11, 2020 81.19 83.99 81.19 83.99 1,000 +4.34(+5.45%)
Sep 10, 2020 79.65 79.65 79.65 238 +0.00(+0.00%)
Sep 09, 2020 79.65 79.65 79.65 170 +0.00(+0.00%)
Sep 08, 2020 79.65 79.65 79.65 79.65 324 -1.40(-1.73%)
Sep 04, 2020 81.05 81.05 81.05 81.05 300 -3.05(-3.63%)
Sep 03, 2020 84.10 84.10 84.10 178 +0.00(+0.00%)
Sep 02, 2020 84.10 84.10 84.10 84.10 1,151 -2.70(-3.11%)
Sep 01, 2020 86.80 86.80 86.80 86.80 215 -1.05(-1.20%)
Aug 31, 2020 87.85 87.85 87.85 87.85 310 +2.10(+2.45%)
Aug 28, 2020 85.75 85.75 85.75 85.75 300 -0.80(-0.92%)
Aug 27, 2020 86.55 86.55 86.55 86.55 687 +7.65(+9.69%)
Aug 26, 2020 78.90 78.90 78.90 138 +0.00(+0.00%)
Aug 25, 2020 78.90 78.90 78.90 100 +0.00(+0.00%)
Aug 24, 2020 78.90 78.90 78.90 115 +0.00(+0.00%)
Aug 21, 2020 78.90 78.90 78.90 173 +0.00(+0.00%)
Aug 20, 2020 78.90 78.90 78.90 78.90 240 -1.15(-1.44%)
Aug 19, 2020 80.05 80.05 80.05 250 +0.00(+0.00%)
Aug 18, 2020 75.43 80.05 75.43 80.05 694 +2.70(+3.49%)
Aug 17, 2020 77.35 77.35 77.35 77.35 1,731 +0.00(+0.00%)
Aug 14, 2020 77.35 77.35 77.35 77.35 500 -0.08(-0.10%)
Aug 13, 2020 77.43 77.43 77.43 77.43 206 +0.00(+0.00%)
Aug 12, 2020 77.43 77.43 77.43 77.43 948 +3.83(+5.20%)
Aug 11, 2020 73.60 73.60 73.60 58 +0.00(+0.00%)
Aug 10, 2020 73.60 73.60 73.60 108 +0.00(+0.00%)
Aug 07, 2020 73.60 73.60 73.60 1,067 +0.00(+0.00%)
Aug 06, 2020 73.60 73.60 73.60 184 +0.00(+0.00%)
Aug 05, 2020 73.60 73.60 73.60 91 +0.00(+0.00%)
Aug 04, 2020 73.60 73.60 73.60 73.60 803 -1.48(-1.97%)
Aug 03, 2020 75.08 75.08 75.08 75.08 274 +1.23(+1.67%)
Jul 31, 2020 73.85 73.85 73.85 176 +0.00(+0.00%)
Jul 30, 2020 73.85 73.85 73.85 73.85 2,156 -2.65(-3.46%)
Jul 29, 2020 75.94 76.50 75.94 76.50 730 +0.90(+1.19%)
Jul 28, 2020 75.60 75.60 75.60 92 +0.00(+0.00%)
Jul 27, 2020 75.60 75.60 75.60 75.60 336 -0.07(-0.09%)
Jul 24, 2020 75.67 75.67 75.67 88 +0.00(+0.00%)
Jul 23, 2020 75.67 75.67 75.67 75.67 196 +1.29(+1.73%)
Jul 22, 2020 74.38 74.38 74.38 271 +0.00(+0.00%)
Jul 21, 2020 74.38 74.38 74.38 74.38 5,365 -1.85(-2.43%)
Jul 20, 2020 76.23 76.23 76.23 76.23 1,687 +5.84(+8.30%)
Jul 17, 2020 70.39 70.39 70.39 121 +0.00(+0.00%)
Jul 16, 2020 70.39 70.39 70.39 71 +0.00(+0.00%)
Jul 15, 2020 70.39 70.39 70.39 70.39 631 +0.66(+0.95%)
Jul 14, 2020 69.73 69.73 69.73 35 +0.00(+0.00%)
Jul 13, 2020 69.73 69.73 69.73 69.73 322 -0.66(-0.94%)
Jul 10, 2020 70.39 70.39 70.39 37 +0.00(+0.00%)
Jul 09, 2020 70.39 70.39 70.39 68 +0.00(+0.00%)
Jul 08, 2020 70.39 70.39 70.39 70.39 250 +0.39(+0.56%)
Jul 07, 2020 68.98 70.00 68.98 70.00 1,282 +1.10(+1.60%)
Jul 06, 2020 68.90 68.90 68.90 171 +0.00(+0.00%)
Jul 02, 2020 65.26 68.90 65.26 68.90 500 +0.70(+1.03%)
Jul 01, 2020 64.34 68.20 64.34 68.20 594 +2.60(+3.96%)
Jun 30, 2020 65.60 65.60 65.60 65.60 233 +0.10(+0.15%)
Jun 29, 2020 65.50 65.50 65.50 123 +0.00(+0.00%)
Jun 26, 2020 65.50 65.50 65.50 65.50 100 +0.10(+0.15%)
Jun 25, 2020 65.40 65.40 65.40 65.40 119 -1.80(-2.68%)
Jun 24, 2020 67.20 67.20 67.20 125 +0.00(+0.00%)
Jun 23, 2020 67.20 67.20 67.20 67.20 1,301 +1.65(+2.52%)
Jun 22, 2020 65.25 65.55 65.25 65.55 476 -0.25(-0.38%)
Jun 19, 2020 65.80 65.80 65.80 67 +0.00(+0.00%)
Jun 18, 2020 65.80 65.80 65.80 65.80 554 +3.50(+5.62%)
Jun 17, 2020 62.30 62.30 62.30 92 +0.00(+0.00%)
Jun 16, 2020 62.30 62.30 62.30 62.30 603 +1.61(+2.65%)
Jun 15, 2020 60.60 60.85 60.60 60.69 1,476 +1.28(+2.15%)
Jun 12, 2020 59.41 59.41 59.41 59.41 100 -1.73(-2.83%)
Jun 11, 2020 57.15 61.14 57.15 61.14 457 -6.21(-9.22%)
Jun 10, 2020 67.35 67.35 67.35 106 +0.00(+0.00%)
Jun 09, 2020 67.35 67.35 67.35 148 +0.00(+0.00%)
Jun 08, 2020 67.20 67.45 67.20 67.35 1,634 +1.15(+1.74%)
Jun 05, 2020 66.20 66.20 66.20 66.20 900 +4.52(+7.33%)
Jun 04, 2020 61.68 61.68 61.68 42 +0.00(+0.00%)
Jun 03, 2020 61.68 61.68 61.68 109 +0.00(+0.00%)
Jun 02, 2020 61.68 61.68 61.68 61.68 160 +0.24(+0.39%)
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.