Stock history for KAPCO (KAPCO)

DateOpenHighLowCloseChangeVolume
2017-07-25   73.4674.0073.3573.72up 0.26232,000
2017-07-24   72.9873.5073.0073.46up 0.4828,000
2017-07-21   73.0573.4572.2072.98down -0.0759,000
2017-07-20   73.4874.5073.0073.05down -0.43133,000
2017-07-19   74.0574.1573.3073.48down -0.57103,500
2017-07-18   73.6574.5073.4174.05up 0.40291,000
2017-07-17   73.0774.0072.3673.65up 0.58197,500
2017-07-14   71.9873.5072.1073.07up 1.09870,000
2017-07-13   71.8873.0071.1071.98up 0.10195,000
2017-07-12   69.4872.5068.9971.88up 2.40524,000
2017-07-11   73.0871.5569.4369.48down -3.601,240,000
2017-07-10   72.0173.4071.9173.08up 1.07161,500
2017-07-07   71.4372.1570.5172.01up 0.5867,000
2017-07-06   72.3572.5071.0371.43down -0.92109,000
2017-07-05   70.8273.5070.3072.35up 1.53538,500
DateOpenHighLowCloseChangeVolume
2017-07-04   69.9271.0069.7070.82up 0.90450,000
2017-07-03   72.0272.4469.8169.92down -2.10460,500
2017-06-30   71.9372.5071.8072.02up 0.0942,000
2017-06-29   72.0772.9771.5071.93down -0.14124,500
2017-06-22   73.1474.4971.8072.07down -1.07454,000
2017-06-21   71.4073.9069.1073.14up 1.74387,500
2017-06-20   73.1573.0570.2571.40down -1.75370,500
2017-06-19   72.9773.9772.0773.15up 0.181,400,500
2017-06-16   73.0773.4972.4172.97down -0.10679,000
2017-06-15   73.6074.0073.0073.07down -0.53509,500
2017-06-14   74.3074.7473.5073.60down -0.70106,500
2017-06-13   72.9175.5072.8274.30up 1.39276,000
2017-06-12   74.8374.1072.5072.91down -1.92317,000
2017-06-09   74.9475.4074.6074.83down -0.11228,500
2017-06-08   74.9275.1574.4074.94up 0.02481,500
DateOpenHighLowCloseChangeVolume
2017-06-07   75.6275.8974.8074.92down -0.70370,000
2017-06-06   75.4975.7575.0275.62up 0.1350,500
2017-06-05   73.3475.7373.8075.49up 2.15207,500
2017-06-02   73.4274.7872.9573.34down -0.08660,000
2017-06-01   75.5076.2871.7373.42down -2.08933,500
2017-05-31   76.8877.2574.0075.50down -1.38617,000
2017-05-30   77.4677.3576.5776.88down -0.5896,500
2017-05-29   77.0977.5977.0077.46up 0.37168,500
2017-05-26   77.1077.7576.7477.09down -0.01320,500
2017-05-25   77.1877.4376.9077.10down -0.08578,000
2017-05-24   77.1277.5077.0077.18up 0.06597,000
2017-05-23   76.8977.5077.0077.12up 0.23381,000
2017-05-22   77.2177.7076.7076.89down -0.32240,000
2017-05-19   77.3377.9777.0577.21down -0.12144,500
2017-05-18   77.7078.1577.1177.33down -0.37159,500
DateOpenHighLowCloseChangeVolume
2017-05-17   78.0178.4577.5177.70down -0.31223,500
2017-05-16   77.5879.2477.5178.01up 0.431,043,500
2017-05-15   76.9877.9977.3377.58up 0.60230,500
2017-05-12   76.6977.3076.3076.98up 0.29242,500
2017-05-11   76.0077.0076.0276.69up 0.69269,500
2017-05-10   76.5176.9575.5076.00down -0.51846,500
2017-05-09   77.7978.2076.4576.51down -1.281,237,500
2017-05-08   76.3177.9976.5077.79up 1.48340,000
2017-05-05   76.4877.0076.0076.31down -0.17317,000
2017-05-04   76.4676.6076.2076.48up 0.02206,500
2017-05-03   76.4076.5075.5076.46up 0.06175,500
2017-05-02   77.3777.0176.0076.40down -0.97206,000
2017-04-28   77.6078.4976.7077.37down -0.23198,500
2017-04-27   78.0378.2477.2277.60down -0.43124,000

More...

Data source: daily downloads from PSX's website.