Stock history for KAPCO (KAPCO)

DateOpenHighLowCloseChangeVolume
2017-04-26   76.9578.8077.0078.03up 1.08424,500
2017-04-25   76.6777.4076.0076.95up 0.28385,000
2017-04-24   75.9277.3076.0076.67up 0.75465,500
2017-04-21   74.8976.7575.4075.92up 1.03848,500
2017-04-20   74.0077.0073.8074.89up 0.891,261,500
2017-04-19   73.6474.4372.2774.00up 0.364,553,000
2017-04-18   74.0374.3273.4073.64down -0.39243,000
2017-04-17   74.9875.5073.9074.03down -0.95120,500
2017-04-14   75.6376.0074.7774.98down -0.65169,000
2017-04-13   76.2076.4575.5075.63down -0.57121,000
2017-04-12   76.5076.5075.8176.20down -0.3056,500
2017-04-11   76.1676.7076.0076.50up 0.34160,000
2017-04-10   76.5077.1775.3176.16down -0.3439,500
2017-04-07   76.3276.9976.1276.50up 0.18133,000
2017-04-06   75.9076.4675.5076.32up 0.42342,500
DateOpenHighLowCloseChangeVolume
2017-04-05   77.4977.6575.6375.90down -1.59402,000
2017-04-04   81.1482.4080.0081.79up 0.65953,000
2017-04-03   80.2181.5080.3481.14up 0.93943,000
2017-03-31   80.3680.3779.9080.21down -0.15388,500
2017-03-30   80.4481.3479.6080.36down -0.08140,000
2017-03-29   80.6481.0080.0880.44down -0.20213,000
2017-03-28   80.5681.0080.1180.64up 0.08253,000
2017-03-27   80.9380.6579.9980.56down -0.3796,000
2017-03-24   80.9681.4080.8680.93down -0.0369,500
2017-03-22   80.9781.5080.5080.96down -0.01119,000
2017-03-21   80.6181.4980.7680.97up 0.3694,500
2017-03-20   79.6780.8078.5680.61up 0.9478,000
2017-03-17   77.6280.0078.0079.67up 2.05424,500
2017-03-16   78.4578.8077.2577.62down -0.83546,500
2017-03-15   78.5078.8978.2578.45down -0.05570,500
DateOpenHighLowCloseChangeVolume
2017-03-14   79.5279.5078.4078.50down -1.02716,000
2017-03-13   79.9679.9979.4579.52down -0.44231,000
2017-03-10   80.6580.3579.7479.96down -0.69698,500
2017-03-09   80.9281.4880.0380.65down -0.27198,000
2017-03-08   80.5881.0080.6080.92up 0.3491,000
2017-03-07   80.6880.8080.3180.58down -0.1060,500
2017-03-06   80.7781.0080.5080.68down -0.0960,000
2017-03-03   80.9981.4980.6280.77down -0.2263,500
2017-03-02   80.0581.0080.5280.99up 0.94229,500
2017-03-01   79.8880.4879.6080.05up 0.17242,500
2017-02-28   80.0780.7079.7679.88down -0.19147,500
2017-02-27   80.3781.1080.0080.07down -0.30896,000
2017-02-24   81.0381.4980.2580.37down -0.66207,000
2017-02-23   80.9181.3480.1581.03up 0.12328,000
2017-02-22   81.1181.9080.4180.91down -0.201,082,500
DateOpenHighLowCloseChangeVolume
2017-02-21   80.9781.7079.5081.11up 0.141,294,000
2017-02-20   82.3082.2580.5580.97down -1.33181,500
2017-02-17   82.5882.7582.2582.30down -0.28142,000
2017-02-16   82.7483.2582.2682.58down -0.16133,500
2017-02-15   83.0284.0082.5682.74down -0.28730,000
2017-02-14   82.5383.1582.0083.02up 0.49357,500
2017-02-13   81.8883.7981.9782.53up 0.651,131,000
2017-02-10   81.0182.2581.0581.88up 0.871,197,000
2017-02-09   80.9381.2580.0181.01up 0.08746,500
2017-02-08   81.1681.4780.6080.93down -0.23444,000
2017-02-07   81.2181.6180.5081.16down -0.05291,000
2017-02-06   81.0581.7580.9081.21up 0.16202,000
2017-02-03   81.4781.9080.9581.05down -0.42278,500
2017-02-02   81.4482.2581.0081.47up 0.03441,500

More...

Data source: daily downloads from PSX's website.