Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingspan Group Plc ADR (OP: KGSPY )

97.84 -2.00 (-2.00%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 28, 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 (%)
Apr 30, 2020 50.24 50.24 50.24 19 +0.00(+0.00%)
Apr 28, 2020 50.24 50.24 50.24 0 +4.59(+10.04%)
Apr 27, 2020 45.66 45.66 45.66 41 +0.00(+0.00%)
Apr 24, 2020 45.66 45.66 45.66 12 +0.00(+0.00%)
Apr 23, 2020 45.66 45.66 45.66 45.66 383 +0.59(+1.31%)
Apr 22, 2020 45.07 45.07 45.07 45.07 233 +0.63(+1.42%)
Apr 21, 2020 44.44 44.44 44.44 44.44 137 -6.67(-13.05%)
Apr 20, 2020 51.11 51.11 51.11 86 +0.00(+0.00%)
Apr 17, 2020 51.11 51.11 51.11 51.11 100 +2.27(+4.64%)
Apr 16, 2020 50.72 50.72 48.84 4,179 -1.88(-3.70%)
Apr 15, 2020 50.72 50.72 50.72 50.72 226 -1.47(-2.82%)
Apr 14, 2020 51.85 53.50 51.85 52.19 9,030 -3.21(-5.79%)
Apr 13, 2020 55.40 55.40 55.40 55.40 213 +4.44(+8.71%)
Apr 09, 2020 50.96 50.96 50.96 158 +0.00(+0.00%)
Apr 08, 2020 50.96 50.96 50.96 17 +0.00(+0.00%)
Apr 07, 2020 50.96 50.96 50.96 245 +0.00(+0.00%)
Apr 06, 2020 50.96 50.96 50.96 273 +0.00(+0.00%)
Apr 03, 2020 50.96 50.96 50.96 50.96 200 -2.26(-4.25%)
Apr 02, 2020 53.22 53.22 53.22 53.22 148 -0.18(-0.34%)
Apr 01, 2020 53.40 53.40 53.40 53.40 363 +0.34(+0.64%)
Mar 31, 2020 53.06 53.06 53.06 28 +0.00(+0.00%)
Mar 30, 2020 53.06 53.06 53.06 53.06 2,946 -3.35(-5.94%)
Mar 27, 2020 56.41 56.41 56.41 45 +0.00(+0.00%)
Mar 26, 2020 56.41 56.41 56.41 124 +0.00(+0.00%)
Mar 25, 2020 56.41 56.41 56.41 56.41 358 +1.44(+2.62%)
Mar 24, 2020 49.00 54.97 49.00 54.97 284 +5.47(+11.05%)
Mar 23, 2020 49.50 49.50 49.50 163 +0.00(+0.00%)
Mar 20, 2020 49.50 49.50 42.19 49.50 300 +10.41(+26.63%)
Mar 19, 2020 41.85 41.85 38.99 39.09 742 -7.01(-15.21%)
Mar 18, 2020 46.10 46.10 46.10 46.10 170 -0.40(-0.86%)
Mar 17, 2020 48.35 48.35 46.50 46.50 2,414 -5.87(-11.21%)
Mar 16, 2020 52.37 52.37 52.37 85 +0.00(+0.00%)
Mar 13, 2020 52.37 52.37 52.37 78 +0.00(+0.00%)
Mar 12, 2020 53.10 53.10 52.37 52.37 355 -1.98(-3.64%)
Mar 11, 2020 59.00 59.00 54.35 54.35 550 -11.40(-17.34%)
Mar 10, 2020 65.75 65.75 65.75 195 +0.00(+0.00%)
Mar 09, 2020 65.75 65.75 65.75 53 +0.00(+0.00%)
Mar 06, 2020 65.75 65.75 65.75 65.75 800 +3.25(+5.20%)
Mar 04, 2020 62.50 62.50 62.50 0 +0.00(+0.00%)
Mar 03, 2020 62.50 62.50 62.50 177 +0.00(+0.00%)
Mar 02, 2020 62.50 62.50 62.50 132 +0.00(+0.00%)
Feb 28, 2020 62.50 64.10 62.50 62.50 3,800 -6.95(-10.01%)
Feb 27, 2020 69.45 69.45 69.45 96 +0.00(+0.00%)
Feb 26, 2020 69.45 69.45 69.45 96 +0.00(+0.00%)
Feb 25, 2020 69.45 69.45 69.45 4 +0.00(+0.00%)
Feb 24, 2020 69.45 69.45 69.45 69.45 205 +2.55(+3.81%)
Feb 21, 2020 66.90 66.90 66.90 41 +0.00(+0.00%)
Feb 20, 2020 66.90 66.90 66.90 185 +0.00(+0.00%)
Feb 19, 2020 66.90 66.90 66.90 85 +0.00(+0.00%)
Feb 18, 2020 66.90 66.90 66.90 161 +0.00(+0.00%)
Feb 14, 2020 63.43 66.90 63.43 66.90 2,000 +2.20(+3.40%)
Feb 13, 2020 64.70 64.70 64.70 39 +0.00(+0.00%)
Feb 12, 2020 64.70 64.70 64.70 64.70 456 +0.70(+1.09%)
Feb 11, 2020 64.00 64.00 64.00 64.00 218 +1.00(+1.59%)
Feb 10, 2020 63.00 63.00 63.00 63 +0.00(+0.00%)
Feb 07, 2020 63.00 63.00 63.00 11 +0.00(+0.00%)
Feb 06, 2020 63.00 63.00 63.00 24 +0.00(+0.00%)
Feb 05, 2020 63.00 63.00 63.00 63.00 208 +2.45(+4.05%)
Feb 04, 2020 60.55 60.55 60.55 35 +0.00(+0.00%)
Feb 03, 2020 60.55 60.55 60.55 116 +0.00(+0.00%)
Jan 31, 2020 60.55 60.55 60.55 60.55 5,300 -1.20(-1.94%)
Jan 30, 2020 61.74 61.74 61.74 96 +0.00(+0.00%)
Jan 29, 2020 61.74 61.74 61.74 61.74 245 -2.26(-3.52%)
Jan 28, 2020 64.00 64.00 64.00 61 +0.00(+0.00%)
Jan 27, 2020 64.00 64.00 64.00 277 +0.00(+0.00%)
Jan 24, 2020 64.00 64.00 64.00 82 +0.00(+0.00%)
Jan 23, 2020 64.00 64.00 64.00 202 +0.00(+0.00%)
Jan 22, 2020 64.10 64.10 64.00 64.00 1,214 +0.75(+1.19%)
Jan 21, 2020 63.25 63.25 63.25 63.25 161 +0.47(+0.75%)
Jan 17, 2020 62.78 62.78 62.78 62.78 100 +1.05(+1.70%)
Jan 16, 2020 57.85 61.73 57.85 61.73 348 +0.73(+1.20%)
Jan 15, 2020 61.00 61.00 61.00 41 +0.00(+0.00%)
Jan 14, 2020 61.00 61.00 61.00 69 +0.00(+0.00%)
Jan 13, 2020 61.00 61.00 61.00 61.00 218 -0.85(-1.37%)
Jan 10, 2020 61.85 61.85 61.85 10 +0.00(+0.00%)
Jan 09, 2020 61.85 61.85 61.85 51 +0.00(+0.00%)
Jan 06, 2020 61.85 61.85 61.85 0 +0.00(+0.00%)
Jan 03, 2020 61.85 61.85 61.85 43 +0.00(+0.00%)
Jan 02, 2020 61.85 61.85 61.85 24 +0.00(+0.00%)
Dec 31, 2019 61.85 61.85 61.85 156 +0.00(+0.00%)
Dec 30, 2019 61.85 61.85 61.85 11 +0.00(+0.00%)
Dec 27, 2019 61.85 61.85 61.85 61.85 100 +0.85(+1.39%)
Dec 26, 2019 61.00 61.00 61.00 61.00 555 +0.00(+0.00%)
Dec 24, 2019 61.00 61.00 61.00 61.00 100 +0.29(+0.48%)
Dec 23, 2019 60.71 60.71 60.71 6 +0.00(+0.00%)
Dec 20, 2019 60.71 60.71 60.71 31 +0.00(+0.00%)
Dec 19, 2019 60.71 60.71 60.71 44 +0.00(+0.00%)
Dec 18, 2019 60.71 60.71 60.71 60.71 195 -0.79(-1.28%)
Dec 17, 2019 58.24 61.50 57.97 61.50 8,213 -0.24(-0.40%)
Dec 16, 2019 59.56 61.74 59.51 61.74 728 -0.43(-0.68%)
Dec 13, 2019 62.17 62.17 62.17 62.17 100 +3.37(+5.73%)
Dec 12, 2019 58.80 58.80 58.80 58.80 126 +1.10(+1.91%)
Dec 11, 2019 57.70 57.70 57.70 169 +0.00(+0.00%)
Dec 10, 2019 56.82 56.82 57.70 110 +0.88(+1.55%)
Dec 09, 2019 56.82 56.82 56.82 56.82 338 +2.64(+4.87%)
Dec 06, 2019 54.18 54.18 54.18 7 +0.00(+0.00%)
Dec 05, 2019 54.18 54.18 54.18 54.18 405 -1.08(-1.95%)
Dec 04, 2019 55.09 55.26 55.09 55.26 399 -2.14(-3.73%)
Dec 03, 2019 55.74 57.40 55.74 57.40 564 +2.31(+4.20%)
Dec 02, 2019 55.09 55.09 55.09 150 +0.00(+0.00%)
Nov 29, 2019 55.09 55.09 55.09 55.09 200 -1.09(-1.93%)
Nov 27, 2019 56.17 56.17 56.17 86 +0.00(+0.00%)
Nov 26, 2019 56.17 56.17 56.17 92 +0.00(+0.00%)
Nov 25, 2019 56.17 56.17 56.17 62 +0.00(+0.00%)
Nov 22, 2019 56.17 56.17 56.17 34 +0.00(+0.00%)
Nov 21, 2019 56.17 56.17 56.17 80 +0.00(+0.00%)
Nov 20, 2019 56.05 56.17 56.05 56.17 455 -1.01(-1.77%)
Nov 19, 2019 56.42 57.18 56.42 57.18 673 +4.70(+8.96%)
Nov 18, 2019 52.48 52.48 52.48 81 +0.00(+0.00%)
Nov 15, 2019 52.48 52.48 52.48 56 +0.00(+0.00%)
Nov 14, 2019 52.48 52.48 52.48 175 +0.00(+0.00%)
Nov 13, 2019 52.48 52.48 52.48 57 +0.00(+0.00%)
Nov 11, 2019 52.48 52.48 52.48 0 +0.00(+0.00%)
Nov 08, 2019 52.48 52.48 52.48 40 +0.00(+0.00%)
Nov 06, 2019 52.48 52.48 52.48 0 -0.81(-1.52%)
Nov 05, 2019 53.29 53.29 53.29 53.29 147 +1.29(+2.48%)
Nov 04, 2019 52.00 52.00 52.00 160 +0.00(+0.00%)
Nov 01, 2019 52.00 52.00 52.00 52.00 200 +0.00(+0.00%)
Oct 31, 2019 52.00 52.00 52.00 52.00 188 -0.21(-0.40%)
Oct 30, 2019 52.21 52.21 52.21 52.21 183 -2.41(-4.41%)
Oct 29, 2019 54.62 54.62 54.62 54.62 298 +1.62(+3.06%)
Oct 28, 2019 52.50 53.00 52.50 53.00 333 +2.01(+3.94%)
Oct 25, 2019 50.99 50.99 50.99 11 +0.00(+0.00%)
Oct 24, 2019 53.87 53.87 50.99 50.99 530 +0.19(+0.37%)
Oct 23, 2019 50.80 50.80 50.80 50.80 333 -0.64(-1.24%)
Oct 22, 2019 51.44 51.44 51.44 51.44 218 -3.78(-6.85%)
Oct 21, 2019 55.22 55.22 55.22 55.22 161 +0.73(+1.34%)
Oct 18, 2019 54.49 54.49 54.49 164 +0.00(+0.00%)
Oct 17, 2019 54.49 54.49 53.95 54.49 430 +2.49(+4.79%)
Oct 16, 2019 52.00 52.00 52.00 236 +0.00(+0.00%)
Oct 15, 2019 52.00 52.00 52.00 52.00 265 +4.88(+10.36%)
Oct 11, 2019 47.12 47.12 47.12 0 +0.00(+0.00%)
Oct 10, 2019 50.44 50.44 47.12 47.12 350 -0.45(-0.95%)
Oct 09, 2019 47.57 47.57 47.57 47.57 180 -3.73(-7.27%)
Oct 08, 2019 51.30 51.30 51.30 82 +0.00(+0.00%)
Oct 07, 2019 50.84 51.30 50.84 51.30 531 -0.32(-0.62%)
Oct 04, 2019 51.62 51.62 51.62 51.62 600 +1.98(+3.99%)
Oct 03, 2019 49.64 49.64 49.64 84 +0.00(+0.00%)
Oct 02, 2019 49.64 49.64 49.64 49.64 642 +1.59(+3.31%)
Oct 01, 2019 48.05 48.05 48.05 177 +0.00(+0.00%)
Sep 30, 2019 48.05 48.05 48.05 52 +0.00(+0.00%)
Sep 27, 2019 48.05 48.05 48.05 140 +0.00(+0.00%)
Sep 26, 2019 48.05 48.05 48.05 40 +0.00(+0.00%)
Sep 25, 2019 48.24 48.24 48.00 48.05 4,529 -0.59(-1.21%)
Sep 24, 2019 48.64 48.64 48.64 87 +0.00(+0.00%)
Sep 23, 2019 48.64 48.64 48.64 48.64 129 +0.18(+0.37%)
Sep 20, 2019 48.46 48.46 48.46 48.46 1,300 -2.08(-4.12%)
Sep 19, 2019 50.54 50.54 50.54 11 +0.00(+0.00%)
Sep 18, 2019 50.54 50.54 50.54 47 +0.00(+0.00%)
Sep 17, 2019 50.54 50.54 50.54 37 +0.00(+0.00%)
Sep 16, 2019 50.54 50.54 50.54 4 +0.00(+0.00%)
Sep 13, 2019 50.55 50.55 50.54 50.54 600 +3.53(+7.51%)
Sep 12, 2019 47.01 47.01 47.01 5 +0.00(+0.00%)
Sep 11, 2019 47.01 47.01 47.01 27 +0.00(+0.00%)
Sep 10, 2019 47.01 47.01 47.01 47.01 119 +1.03(+2.24%)
Sep 09, 2019 45.98 45.98 45.98 94 +0.00(+0.00%)
Sep 06, 2019 45.98 45.98 45.98 45.98 100 -1.66(-3.48%)
Sep 05, 2019 47.64 47.64 47.64 81 +0.00(+0.00%)
Sep 04, 2019 47.64 47.64 47.64 86 +0.00(+0.00%)
Sep 03, 2019 47.64 47.64 47.64 15 +0.00(+0.00%)
Aug 30, 2019 47.64 47.64 47.64 47.64 200 +0.89(+1.90%)
Aug 29, 2019 47.69 47.69 46.75 46.75 3,094 +0.20(+0.43%)
Aug 28, 2019 47.04 47.04 46.55 46.55 1,196 -1.63(-3.38%)
Aug 27, 2019 48.18 48.18 48.18 48.18 262 +0.60(+1.26%)
Aug 26, 2019 47.58 47.58 47.58 47.58 179 +0.08(+0.17%)
Aug 23, 2019 47.50 47.50 47.50 47.50 200 -0.86(-1.78%)
Aug 21, 2019 48.36 48.36 48.36 0 +0.00(+0.00%)
Aug 19, 2019 48.36 48.36 48.36 0 +0.00(+0.00%)
Aug 16, 2019 48.36 48.36 48.36 100 +0.00(+0.00%)
Aug 15, 2019 48.36 48.36 48.36 48.36 272 -0.24(-0.49%)
Aug 14, 2019 48.60 48.60 48.60 48.60 500 +1.15(+2.42%)
Aug 13, 2019 47.45 47.45 47.45 25 +0.00(+0.00%)
Aug 12, 2019 47.45 47.45 47.45 99 +0.00(+0.00%)
Aug 09, 2019 50.24 50.24 47.41 47.45 500 -0.71(-1.47%)
Aug 06, 2019 48.16 48.16 48.16 0 +0.41(+0.86%)
Aug 05, 2019 47.75 47.75 47.75 4 +0.00(+0.00%)
Aug 02, 2019 47.75 47.75 47.75 47.75 200 -2.40(-4.79%)
Aug 01, 2019 50.15 50.15 50.15 50.15 113 -2.92(-5.50%)
Jul 31, 2019 53.07 53.07 53.07 69 +0.00(+0.00%)
Jul 30, 2019 53.07 53.07 53.07 76 +0.00(+0.00%)
Jul 29, 2019 53.07 53.07 53.07 72 +0.00(+0.00%)
Jul 26, 2019 53.07 53.07 53.07 53.07 100 +1.19(+2.29%)
Jul 25, 2019 51.88 51.88 51.88 19 +0.00(+0.00%)
Jul 24, 2019 51.88 51.88 51.88 21 +0.00(+0.00%)
Jul 23, 2019 51.88 51.88 51.88 45 +0.00(+0.00%)
Jul 19, 2019 51.88 51.88 51.88 0 +0.00(+0.00%)
Jul 18, 2019 51.88 51.88 51.88 99 +0.00(+0.00%)
Jul 17, 2019 51.88 51.88 51.88 37 +0.00(+0.00%)
Jul 16, 2019 51.88 51.88 51.88 70 +0.00(+0.00%)
Jul 15, 2019 51.88 51.88 51.88 103 +0.00(+0.00%)
Jul 12, 2019 51.88 51.88 51.88 43 +0.00(+0.00%)
Jul 11, 2019 51.88 51.88 51.88 2 +0.00(+0.00%)
Jul 10, 2019 51.88 51.88 51.88 77 +0.00(+0.00%)
Jul 09, 2019 51.88 51.88 51.88 33 +0.00(+0.00%)
Jul 08, 2019 53.71 53.71 51.88 51.88 655 -0.52(-0.99%)
Jul 05, 2019 52.40 52.40 52.40 52.40 100 -2.56(-4.66%)
Jul 03, 2019 54.96 54.96 54.96 90 +0.00(+0.00%)
Jul 02, 2019 54.96 54.96 54.96 54.96 376 +0.74(+1.36%)
Jul 01, 2019 54.22 54.22 54.22 109 +0.00(+0.00%)
Jun 28, 2019 54.22 54.22 54.22 54.22 300 +0.74(+1.38%)
Jun 27, 2019 53.48 53.48 53.48 16 +0.00(+0.00%)
Jun 26, 2019 53.48 53.48 53.48 53.48 595 +1.98(+3.84%)
Jun 25, 2019 51.50 51.50 51.50 53 +0.00(+0.00%)
Jun 24, 2019 51.50 51.50 51.50 94 +0.00(+0.00%)
Jun 21, 2019 51.50 51.50 51.50 154 +0.00(+0.00%)
Jun 20, 2019 51.50 51.50 51.50 92 +0.00(+0.00%)
Jun 19, 2019 51.50 51.50 51.50 105 +0.00(+0.00%)
Jun 18, 2019 53.31 53.31 51.50 51.50 837 +0.02(+0.04%)
Jun 17, 2019 51.48 51.48 51.48 56 +0.00(+0.00%)
Jun 14, 2019 51.48 51.48 51.48 64 +0.00(+0.00%)
Jun 13, 2019 51.48 51.48 51.48 116 +0.00(+0.00%)
Jun 12, 2019 51.48 51.48 51.48 51.48 1,127 -0.54(-1.04%)
Jun 11, 2019 54.76 54.76 52.02 52.02 267 -2.08(-3.84%)
Jun 10, 2019 54.10 54.10 54.10 149 +0.00(+0.00%)
Jun 06, 2019 54.10 54.10 54.10 0 +1.10(+2.08%)
Jun 05, 2019 53.00 53.00 53.00 53.00 2,012 +4.99(+10.39%)
Jun 04, 2019 48.01 48.01 48.01 219 +0.00(+0.00%)
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%)
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.