Stock history for KAPCO (KAPCO)

DateOpenHighLowCloseChangeVolume
2018-06-22   57.7058.8057.0157.19down -0.51152,000
2018-06-21   58.0658.0057.6557.70down -0.3684,500
2018-06-20   58.2258.5057.9058.06down -0.16202,000
2018-06-19   58.4958.8558.1258.22down -0.27125,500
2018-06-14   58.9659.2058.0058.49down -0.47361,000
2018-06-13   58.7259.0058.5058.96up 0.2442,500
2018-06-12   58.9359.0058.1158.72down -0.2176,000
2018-06-11   58.7159.5058.7158.93up 0.22159,500
2018-06-07   59.0159.0058.5058.71down -0.3065,500
2018-06-06   58.9959.1057.5159.01up 0.0293,500
2018-06-05   59.5359.9058.6458.99down -0.54254,500
2018-06-04   59.0059.6759.0059.53up 0.5391,000
2018-06-01   58.5259.3058.6859.00up 0.48163,000
2018-05-31   58.0959.2058.0058.52up 0.43176,500
2018-05-30   57.6958.8057.7558.09up 0.4071,000
DateOpenHighLowCloseChangeVolume
2018-05-29   56.8758.0056.9857.69up 0.82121,500
2018-05-28   56.6856.8956.3556.87up 0.1985,000
2018-05-25   56.6957.0056.4056.68down -0.0182,000
2018-05-24   57.2957.5056.5056.69down -0.60169,000
2018-05-23   56.6757.4856.7557.29up 0.62158,000
2018-05-22   55.7056.9856.1056.67up 0.97234,000
2018-05-21   55.7656.2555.5155.70down -0.06141,000
2018-05-18   56.7256.8055.6055.76down -0.96270,000
2018-05-17   56.9456.8956.5456.72down -0.2256,000
2018-05-16   57.0057.7056.9056.94down -0.0686,500
2018-05-15   57.5057.4356.3557.00down -0.50120,500
2018-05-14   57.3357.9056.0057.50up 0.17243,000
2018-05-11   58.0358.3957.2057.33down -0.70413,500
2018-05-10   57.8758.4357.7058.03up 0.16190,500
2018-05-09   59.3959.4057.1057.87down -1.52313,000
DateOpenHighLowCloseChangeVolume
2018-05-08   59.5659.8058.9359.39down -0.17411,000
2018-05-07   59.9959.9959.4559.56down -0.43140,500
2018-05-04   59.9060.0059.5359.99up 0.0965,000
2018-05-03   60.2760.2359.6059.90down -0.37147,500
2018-05-02   59.9560.3759.9060.27up 0.32132,000
2018-04-30   59.7660.9459.8559.95up 0.1962,500
2018-04-27   60.0160.2959.6059.76down -0.25140,000
2018-04-26   59.9460.6059.5060.01up 0.07244,500
2018-04-25   60.8360.6359.6059.94down -0.89286,000
2018-04-24   60.0760.9560.0060.83up 0.76723,000
2018-04-23   59.8860.3459.9860.07up 0.19245,000
2018-04-20   59.4360.0059.0259.88up 0.45223,500
2018-04-19   59.5959.9459.2159.43down -0.16125,000
2018-04-18   59.5059.9859.3059.59up 0.09243,000
2018-04-17   59.0059.6958.6059.50up 0.50219,000
DateOpenHighLowCloseChangeVolume
2018-04-16   59.2159.3758.8159.00down -0.21129,000
2018-04-13   59.4559.3559.0159.21down -0.24118,500
2018-04-12   59.4259.6059.1059.45up 0.03305,000
2018-04-11   59.6259.9058.9959.42down -0.20576,500
2018-04-10   59.0659.7059.0659.62up 0.56198,500
2018-04-09   60.0660.9958.8059.06down -1.00663,000
2018-04-06   64.2465.8763.9964.41up 0.171,454,000
2018-04-05   64.6964.9563.9964.24down -0.451,154,500
2018-04-04   64.9065.0064.3064.69down -0.21857,500
2018-04-03   64.8165.0564.7664.90up 0.09333,000
2018-04-02   64.4865.0064.3564.81up 0.33217,500
2018-03-30   64.8465.1064.3864.48down -0.36283,000
2018-03-29   65.0265.5064.8064.84down -0.18433,500
2018-03-28   65.4165.4964.9565.02down -0.39475,500

More...

Data source: daily downloads from PSX's website.