Stock history for KAPCO (KAPCO)

DateOpenHighLowCloseChangeVolume
2017-01-19   82.8983.3582.1582.33down -0.561,331,000
2017-01-18   83.4984.3582.3082.89down -0.60814,000
2017-01-17   84.1984.4581.5583.49down -0.701,294,500
2017-01-16   85.0286.0083.8584.19down -0.831,002,000
2017-01-13   80.9885.0281.3285.02up 4.048,341,000
2017-01-12   80.2781.2580.5080.98up 0.71714,000
2017-01-11   80.1080.5580.0080.27up 0.17246,500
2017-01-10   80.5680.5080.0080.10down -0.46228,500
2017-01-09   80.4081.2080.5080.56up 0.16491,000
2017-01-06   80.0980.7479.8880.40up 0.311,694,000
2017-01-05   79.9880.9879.8080.09up 0.11682,000
2017-01-04   79.8681.1779.4079.98up 0.122,471,500
2017-01-03   78.8380.9978.0079.86up 1.034,046,500
2017-01-02   78.8079.9978.7078.83up 0.031,224,000
2016-12-30   79.0179.4578.6178.80down -0.21523,500
DateOpenHighLowCloseChangeVolume
2016-12-29   79.0379.8578.6279.01down -0.021,062,000
2016-12-28   78.4779.2578.1079.03up 0.562,713,500
2016-12-27   77.1179.0077.0078.47up 1.36976,500
2016-12-26   77.0777.4977.0077.11up 0.04171,000
2016-12-23   77.1177.5076.8077.07down -0.04498,500
2016-12-22   77.6578.3576.9577.11down -0.54360,500
2016-12-21   78.4478.4876.9177.65down -0.79807,000
2016-12-20   77.6479.1977.4078.44up 0.802,303,000
2016-12-19   77.9978.7077.3577.64down -0.351,863,500
2016-12-16   75.7778.4075.5577.99up 2.223,281,000
2016-12-15   76.1376.5075.7075.77down -0.362,563,500
2016-12-14   76.5576.9576.0076.13down -0.423,052,500
2016-12-13   76.0376.9376.0076.55up 0.522,297,000
2016-12-09   75.9676.9075.6076.03up 0.073,593,500
2016-12-08   75.9976.1975.8075.96down -0.03518,000
DateOpenHighLowCloseChangeVolume
2016-12-07   75.6376.0075.4075.99up 0.361,346,500
2016-12-06   75.8876.4875.3275.63down -0.251,795,000
2016-12-05   75.9776.3975.8475.88down -0.09589,000
2016-12-02   75.9976.1075.8175.97down -0.02275,000
2016-12-01   75.8876.4875.7475.99up 0.11296,500
2016-11-30   76.0176.4075.5175.88down -0.13182,000
2016-11-29   75.9976.5075.8576.01up 0.02417,000
2016-11-28   76.4177.1875.9575.99down -0.42609,500
2016-11-25   77.4677.4676.2776.41down -1.051,078,500
2016-11-24   76.3777.8576.5077.46up 1.091,218,000
2016-11-23   75.9976.9875.8076.37up 0.388,747,500
2016-11-22   75.2776.5075.4075.99up 0.721,385,500
2016-11-21   75.5576.0075.1275.27down -0.28229,000
2016-11-18   75.9475.7075.1575.55down -0.39211,000
2016-11-17   76.1876.7475.1175.94down -0.24250,000
DateOpenHighLowCloseChangeVolume
2016-11-16   76.1876.9975.7076.18down 0.001,242,500
2016-11-15   77.7577.6575.9576.18down -1.57399,000
2016-11-14   77.7678.0077.2077.75down -0.0194,500
2016-11-11   78.2378.4577.6077.76down -0.47368,000
2016-11-10   77.3778.3177.6078.23up 0.86373,500
2016-11-09   76.0177.5576.0077.37up 1.36995,500
2016-11-08   76.5677.4975.9176.01down -0.551,129,500
2016-11-07   76.2877.2876.5076.56up 0.2889,000
2016-11-04   76.0376.8076.0076.28up 0.25124,000
2016-11-03   77.5477.5075.9976.03down -1.51378,000
2016-11-02   76.6078.5076.5077.54up 0.941,412,000
2016-11-01   73.8277.2573.0076.60up 2.781,411,000
2016-10-31   73.1074.1773.0073.82up 0.72275,000
2016-10-28   73.6874.0072.3173.10down -0.58221,500

More...

Data source: daily downloads from PSX's website.