Stock history for KAPCO (KAPCO)

DateOpenHighLowCloseChangeVolume
2018-01-16   54.7956.4954.0156.07up 1.28141,500
2018-01-15   56.1056.1054.5154.79down -1.31130,500
2018-01-12   57.0757.4055.5056.10down -0.97614,000
2018-01-11   56.6957.5056.2057.07up 0.38251,000
2018-01-10   56.5557.5056.0556.69up 0.14405,500
2018-01-09   57.0857.4956.1156.55down -0.53207,000
2018-01-08   58.0359.0056.6557.08down -0.95585,000
2018-01-05   57.5958.5057.5058.03up 0.44268,500
2018-01-04   57.2557.7556.5157.59up 0.34188,500
2018-01-03   56.4557.4856.0057.25up 0.80493,000
2018-01-02   55.9256.5054.8056.45up 0.53513,500
2018-01-01   53.9056.4753.7655.92up 2.02334,500
2017-12-29   54.8855.0253.7053.90down -0.981,987,500
2017-12-28   55.6956.5053.5554.88down -0.811,803,500
2017-12-27   55.5856.9855.4055.69up 0.111,773,000
DateOpenHighLowCloseChangeVolume
2017-12-26   53.9956.1054.2155.58up 1.59928,500
2017-12-22   52.0154.1052.0053.99up 1.98479,500
2017-12-21   51.0752.4050.9052.01up 0.94532,000
2017-12-20   51.2152.3950.6151.07down -0.14321,500
2017-12-19   53.9053.3051.2151.21down -2.691,245,500
2017-12-18   53.9354.0053.2053.90down -0.0362,000
2017-12-15   51.6154.0052.4853.93up 2.321,431,000
2017-12-14   52.4352.2051.4051.61down -0.82336,500
2017-12-13   51.8453.2051.5052.43up 0.59389,500
2017-12-12   49.3951.8548.5551.84up 2.45715,000
2017-12-11   51.0151.9648.7549.39down -1.62738,000
2017-12-08   51.8151.8049.2251.01down -0.801,145,000
2017-12-07   54.5354.0051.8151.81down -2.721,402,500
2017-12-06   57.3957.5554.5354.53down -2.863,511,500
2017-12-05   58.9758.6057.2057.39down -1.58458,500
DateOpenHighLowCloseChangeVolume
2017-12-04   59.2759.3058.9058.97down -0.30132,500
2017-11-30   60.0360.5058.5059.27down -0.76738,000
2017-11-29   60.9761.2059.9560.03down -0.941,210,500
2017-11-28   61.1961.5060.8060.97down -0.2291,500
2017-11-27   61.9961.5161.0061.19down -0.80265,000
2017-11-24   61.5063.2561.4861.99up 0.49224,000
2017-11-23   63.1563.5061.0061.50down -1.65617,000
2017-11-22   64.0064.4063.0063.15down -0.85304,500
2017-11-21   64.7665.6063.8664.00down -0.76241,000
2017-11-20   65.0865.5064.5064.76down -0.32112,500
2017-11-17   66.0365.9964.7565.08down -0.95209,000
2017-11-16   66.7967.0065.8566.03down -0.76204,500
2017-11-15   67.3267.0066.7066.79down -0.53109,500
2017-11-14   67.4167.8566.8067.32down -0.0963,000
2017-11-13   67.5367.7067.0067.41down -0.12226,000
DateOpenHighLowCloseChangeVolume
2017-11-10   67.4367.7765.0767.53up 0.1031,000
2017-11-09   66.4967.5066.2567.43up 0.9476,000
2017-11-08   65.9167.0165.5066.49up 0.58147,000
2017-11-07   66.0766.2365.6065.91down -0.16136,000
2017-11-06   65.9266.2565.1166.07up 0.15128,500
2017-11-03   64.6666.7564.5065.92up 1.26235,500
2017-11-02   64.9565.6564.5064.66down -0.29128,500
2017-11-01   64.1265.1864.3364.95up 0.8395,000
2017-10-31   65.8666.8064.0064.12down -1.74331,500
2017-10-30   66.9267.0065.6065.86down -1.06157,000
2017-10-27   66.9867.8066.5866.92down -0.06217,000
2017-10-26   66.8567.8166.3566.98up 0.13267,000
2017-10-25   66.9067.2566.6066.85down -0.05242,000
2017-10-24   68.1268.4966.7566.90down -1.22312,500

More...

Data source: daily downloads from PSX's website.