Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingspan Group Plc ADR (OP: KGSPY )

91.37 -0.71 (-0.77%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 115.59 115.67 115.59 115.59 897 -0.08(-0.07%)
Nov 29, 2021 110.98 115.67 110.98 115.67 771 +2.17(+1.91%)
Nov 26, 2021 113.50 113.50 113.50 113.50 481 -2.00(-1.73%)
Nov 23, 2021 115.50 115.50 115.50 321 -3.44(-2.89%)
Nov 22, 2021 118.94 118.94 118.94 118.94 500 +0.93(+0.79%)
Nov 19, 2021 118.90 118.90 118.01 118.01 509 +2.00(+1.72%)
Nov 17, 2021 116.01 116.01 116.01 312 +1.94(+1.70%)
Nov 16, 2021 114.40 114.40 113.53 114.07 869 -1.15(-1.00%)
Nov 15, 2021 115.22 115.22 115.22 115.22 299 -0.81(-0.69%)
Nov 11, 2021 116.03 116.03 116.03 142 -1.04(-0.89%)
Nov 09, 2021 117.07 117.07 117.07 117.07 697 -1.93(-1.62%)
Nov 08, 2021 119.00 119.00 119.00 119.00 361 -2.52(-2.07%)
Nov 05, 2021 121.52 121.52 121.52 121.52 693 -4.63(-3.67%)
Nov 04, 2021 126.15 126.15 126.15 126.15 864 +5.09(+4.20%)
Nov 03, 2021 121.06 121.06 121.06 121.06 279 +0.46(+0.38%)
Nov 02, 2021 120.60 120.60 120.60 120.60 376 +4.03(+3.46%)
Nov 01, 2021 116.57 116.57 116.57 116.57 1,850 +1.47(+1.28%)
Oct 28, 2021 115.10 115.10 115.10 77 -1.05(-0.90%)
Oct 22, 2021 116.15 116.15 116.15 197 +3.57(+3.17%)
Oct 21, 2021 112.58 112.58 112.58 112.58 408 +1.48(+1.33%)
Oct 18, 2021 111.10 111.10 111.10 298 +12.68(+12.88%)
Oct 11, 2021 98.42 98.42 98.42 51 -5.91(-5.66%)
Oct 08, 2021 103.40 104.33 103.40 104.33 345 +0.58(+0.56%)
Oct 07, 2021 103.75 103.75 103.75 103.75 730 +3.76(+3.76%)
Oct 05, 2021 99.99 99.99 99.99 155 -4.56(-4.36%)
Oct 04, 2021 104.55 104.55 104.55 104.55 432 +5.03(+5.05%)
Oct 01, 2021 99.52 99.52 99.52 99.52 953 +1.32(+1.34%)
Sep 30, 2021 98.20 98.20 98.20 98.20 351 -4.80(-4.66%)
Sep 29, 2021 103.00 103.00 101.27 103.00 655 -3.00(-2.83%)
Sep 28, 2021 100.72 106.00 100.72 106.00 1,320 -4.80(-4.33%)
Sep 27, 2021 110.80 110.80 110.80 110.80 667 -5.05(-4.36%)
Sep 23, 2021 115.85 115.85 115.85 169 -0.10(-0.09%)
Sep 22, 2021 115.95 115.95 115.95 115.95 290 -3.65(-3.05%)
Sep 17, 2021 119.60 119.60 119.60 278 +5.48(+4.80%)
Sep 16, 2021 117.47 118.15 114.12 114.12 1,748 -1.16(-1.00%)
Sep 15, 2021 115.20 115.28 115.20 115.28 340 -0.45(-0.39%)
Sep 13, 2021 115.73 115.73 115.73 161 +0.59(+0.51%)
Sep 10, 2021 112.41 115.14 112.41 115.14 724 +3.44(+3.07%)
Sep 09, 2021 111.20 111.71 111.20 111.71 825 -2.64(-2.31%)
Sep 08, 2021 109.56 149.56 109.56 114.35 2,223 -2.70(-2.31%)
Sep 07, 2021 111.34 117.05 111.34 117.05 1,914 +1.35(+1.17%)
Sep 03, 2021 109.95 115.70 109.95 115.70 863 +2.66(+2.35%)
Sep 02, 2021 113.04 113.04 113.04 113.04 734 +0.25(+0.22%)
Sep 01, 2021 112.73 112.79 112.73 112.79 799 -0.06(-0.05%)
Aug 31, 2021 113.25 116.35 112.85 112.85 987 -0.05(-0.04%)
Aug 30, 2021 114.01 114.01 112.90 112.90 911 -1.10(-0.96%)
Aug 27, 2021 113.67 114.00 113.15 114.00 956 +4.49(+4.10%)
Aug 24, 2021 109.51 109.51 109.51 193 -4.54(-3.98%)
Aug 23, 2021 114.10 114.10 114.05 114.05 3,380 -0.39(-0.35%)
Aug 20, 2021 114.47 114.47 114.44 114.44 488 +5.70(+5.25%)
Aug 19, 2021 108.74 108.74 108.74 108.74 320 -5.26(-4.61%)
Aug 18, 2021 116.00 116.00 114.00 114.00 891 +1.60(+1.42%)
Aug 17, 2021 112.40 112.40 112.40 112.40 337 +1.22(+1.10%)
Aug 13, 2021 111.18 111.18 111.18 201 -3.07(-2.69%)
Aug 12, 2021 114.30 114.30 114.25 114.25 647 +0.55(+0.48%)
Aug 10, 2021 113.70 113.70 113.70 115 +3.80(+3.45%)
Aug 06, 2021 109.91 109.91 109.91 192 -1.48(-1.33%)
Aug 05, 2021 111.39 111.39 111.39 111.39 375 -0.30(-0.27%)
Aug 03, 2021 111.69 111.69 111.69 1,202 +1.69(+1.54%)
Aug 02, 2021 110.00 110.00 110.00 110.00 409 -6.00(-5.17%)
Jul 30, 2021 110.05 116.00 110.05 116.00 1,611 +5.95(+5.41%)
Jul 29, 2021 106.31 110.05 106.31 110.05 463 +4.33(+4.10%)
Jul 28, 2021 106.31 106.31 105.72 105.72 556 -0.59(-0.55%)
Jul 27, 2021 105.96 106.31 105.96 106.31 3,365 +0.00(+0.00%)
Jul 23, 2021 106.31 106.31 106.31 80 +0.00(+0.00%)
Jul 22, 2021 106.31 106.31 106.31 106.31 1,274 +4.81(+4.74%)
Jul 21, 2021 105.39 105.39 101.50 101.50 597 +0.50(+0.50%)
Jul 20, 2021 99.95 101.00 99.95 101.00 756 +0.00(+0.00%)
Jul 16, 2021 101.00 101.00 101.00 1,069 -0.44(-0.43%)
Jul 14, 2021 101.44 101.44 101.44 152 -1.46(-1.42%)
Jul 13, 2021 102.90 102.90 102.90 102.90 1,863 -1.34(-1.29%)
Jul 12, 2021 104.24 104.24 104.24 104.24 598 +3.10(+3.06%)
Jul 08, 2021 101.14 101.14 101.14 43 +1.65(+1.66%)
Jul 07, 2021 99.41 103.00 99.41 99.49 807 +0.64(+0.65%)
Jul 06, 2021 98.85 98.85 98.85 98.85 939 -0.84(-0.84%)
Jul 02, 2021 97.19 99.69 97.19 99.69 658 +4.50(+4.73%)
Jul 01, 2021 95.19 95.19 95.19 95.19 519 -0.81(-0.84%)
Jun 30, 2021 96.43 96.43 96.00 96.00 646 -3.41(-3.43%)
Jun 28, 2021 99.41 99.41 99.41 35 +0.60(+0.61%)
Jun 25, 2021 98.81 98.81 98.81 98.81 179 -3.44(-3.36%)
Jun 24, 2021 102.25 102.25 102.25 102.25 246 +1.81(+1.80%)
Jun 23, 2021 100.44 100.44 100.44 100.44 237 +6.72(+7.17%)
Jun 21, 2021 93.72 93.72 93.72 226 -1.38(-1.45%)
Jun 18, 2021 95.10 95.10 95.10 95.10 476 +1.94(+2.08%)
Jun 17, 2021 93.93 93.93 93.16 93.16 1,031 -2.09(-2.19%)
Jun 16, 2021 95.25 95.25 95.25 95.25 491 -2.38(-2.44%)
Jun 15, 2021 98.35 98.35 97.63 97.63 524 -2.77(-2.76%)
Jun 10, 2021 100.40 100.40 100.40 173 +1.74(+1.76%)
Jun 08, 2021 98.66 98.66 98.66 77 -2.78(-2.74%)
Jun 07, 2021 101.44 101.44 101.44 101.44 2,147 -0.36(-0.35%)
Jun 04, 2021 101.80 101.80 101.80 101.80 513 +2.34(+2.35%)
Jun 03, 2021 99.46 99.46 99.46 99.46 422 +2.11(+2.17%)
Jun 02, 2021 98.25 98.31 97.35 97.35 837 -2.29(-2.30%)
May 27, 2021 99.64 99.64 99.64 154 +2.02(+2.07%)
May 25, 2021 97.62 97.62 97.62 159 +0.82(+0.85%)
May 24, 2021 96.80 96.80 96.80 96.80 814 +0.00(+0.00%)
May 21, 2021 96.80 96.80 96.80 96.80 189 +0.99(+1.04%)
May 20, 2021 95.81 95.81 95.81 95.81 206 +2.62(+2.81%)
May 18, 2021 93.19 93.19 93.19 130 +2.10(+2.30%)
May 17, 2021 91.09 91.09 91.09 91.09 241 -2.39(-2.55%)
May 14, 2021 93.48 93.48 93.47 93.48 1,702 +0.95(+1.02%)
May 13, 2021 93.27 93.27 91.74 92.53 805 -2.62(-2.75%)
May 12, 2021 92.95 95.15 92.95 95.15 561 +3.41(+3.72%)
May 11, 2021 93.70 93.70 91.74 91.74 498 -2.26(-2.41%)
May 07, 2021 94.00 94.00 94.00 108 -2.15(-2.24%)
May 06, 2021 96.15 96.15 96.15 96.15 361 +0.75(+0.79%)
May 05, 2021 93.69 95.40 93.69 95.40 673 +4.31(+4.73%)
May 04, 2021 91.09 91.09 91.09 91.09 174 -6.77(-6.92%)
May 03, 2021 95.20 97.86 95.20 97.86 510 +6.00(+6.53%)
Apr 30, 2021 91.86 91.86 91.86 91.86 400 -1.14(-1.23%)
Apr 29, 2021 93.00 93.00 93.00 93.00 9,028 -1.05(-1.12%)
Apr 28, 2021 92.46 94.05 92.46 94.05 885 -1.85(-1.93%)
Apr 27, 2021 95.00 95.90 92.97 95.90 1,553 +1.07(+1.13%)
Apr 26, 2021 94.83 94.83 94.83 94.83 369 -0.77(-0.81%)
Apr 23, 2021 93.55 95.60 93.55 95.60 500 +0.25(+0.26%)
Apr 22, 2021 95.35 95.35 95.35 162 +0.00(+0.00%)
Apr 21, 2021 95.35 95.35 95.35 95.35 403 +3.64(+3.97%)
Apr 20, 2021 91.71 91.71 91.71 65 +0.00(+0.00%)
Apr 19, 2021 91.71 91.71 91.71 91.71 382 +2.59(+2.91%)
Apr 16, 2021 89.12 89.12 89.12 89.12 400 -1.83(-2.01%)
Apr 15, 2021 87.74 90.95 87.74 90.95 1,253 +0.20(+0.22%)
Apr 14, 2021 90.08 90.75 90.08 90.75 506 +3.65(+4.19%)
Apr 13, 2021 87.10 87.10 87.10 151 +0.00(+0.00%)
Apr 12, 2021 89.17 91.35 87.10 87.10 538 +0.10(+0.11%)
Apr 09, 2021 87.00 87.00 87.00 87.00 200 +0.00(+0.00%)
Apr 08, 2021 87.00 87.00 87.00 87.00 347 +2.18(+2.57%)
Apr 07, 2021 84.82 84.82 84.82 96 +0.00(+0.00%)
Apr 06, 2021 88.05 88.05 84.82 84.82 783 -4.18(-4.70%)
Apr 05, 2021 89.00 89.00 89.00 89.00 499 +4.74(+5.63%)
Apr 01, 2021 84.26 84.26 84.26 84.26 400 +0.61(+0.73%)
Mar 31, 2021 83.65 83.65 83.65 33 +0.00(+0.00%)
Mar 30, 2021 83.65 83.65 83.65 83.65 1,449 +2.71(+3.35%)
Mar 29, 2021 80.94 80.94 80.94 216 +0.00(+0.00%)
Mar 26, 2021 80.94 80.94 80.94 80.94 100 -1.35(-1.64%)
Mar 25, 2021 82.29 82.29 82.29 124 +0.00(+0.00%)
Mar 24, 2021 82.29 82.29 82.29 43 +0.00(+0.00%)
Mar 23, 2021 82.29 82.29 82.29 224 +0.00(+0.00%)
Mar 22, 2021 82.00 82.29 82.00 82.29 1,374 +0.00(+0.00%)
Mar 19, 2021 82.29 83.50 82.29 82.29 400 -1.40(-1.68%)
Mar 18, 2021 83.69 83.69 83.69 83.69 288 -2.22(-2.58%)
Mar 17, 2021 85.91 85.91 85.91 85.91 573 +1.01(+1.19%)
Mar 16, 2021 84.90 84.90 84.90 80 +0.00(+0.00%)
Mar 15, 2021 84.90 84.90 84.90 110 +0.00(+0.00%)
Mar 12, 2021 84.90 84.90 84.90 84.90 300 +0.75(+0.89%)
Mar 11, 2021 84.15 84.15 84.15 339 +0.00(+0.00%)
Mar 10, 2021 84.15 84.15 84.15 218 +0.00(+0.00%)
Mar 09, 2021 84.00 84.15 84.00 84.15 604 +2.29(+2.79%)
Mar 08, 2021 81.94 84.00 81.86 81.86 22,070 +2.85(+3.61%)
Mar 05, 2021 78.80 79.01 78.80 79.01 4,100 -0.04(-0.05%)
Mar 04, 2021 78.18 78.18 79.05 16,529 +0.87(+1.12%)
Mar 03, 2021 78.18 78.18 78.18 78.18 64,621 +2.67(+3.53%)
Mar 02, 2021 75.51 75.51 75.51 161 +0.00(+0.00%)
Mar 01, 2021 73.88 75.51 73.88 75.51 373 +3.11(+4.30%)
Feb 26, 2021 72.40 72.40 72.40 233 +0.00(+0.00%)
Feb 25, 2021 72.40 72.40 72.40 72.40 246 -3.85(-5.05%)
Feb 24, 2021 76.25 76.25 76.25 95 +0.00(+0.00%)
Feb 23, 2021 76.25 76.25 76.25 76.25 279 -0.95(-1.23%)
Feb 22, 2021 77.20 77.20 77.20 77.20 321 -2.60(-3.26%)
Feb 19, 2021 79.80 79.80 79.80 79.80 200 +8.35(+11.69%)
Feb 18, 2021 71.45 71.45 71.45 71.45 218 +4.50(+6.72%)
Feb 17, 2021 66.95 66.95 66.95 66.95 376 -0.20(-0.30%)
Feb 16, 2021 67.15 67.15 67.15 199 +0.00(+0.00%)
Feb 12, 2021 67.15 67.15 67.15 67.15 400 +1.15(+1.74%)
Feb 11, 2021 66.00 66.00 66.00 182 +0.00(+0.00%)
Feb 10, 2021 66.00 66.00 66.00 66.00 486 -3.05(-4.42%)
Feb 09, 2021 69.05 69.05 69.05 69.05 420 -2.37(-3.32%)
Feb 08, 2021 70.00 71.42 70.00 71.42 3,251 +0.02(+0.02%)
Feb 05, 2021 71.41 71.41 71.41 71.41 300 +0.53(+0.74%)
Feb 04, 2021 70.30 73.31 70.30 70.88 1,251 -0.53(-0.74%)
Feb 03, 2021 71.41 71.41 71.41 263 +0.00(+0.00%)
Feb 02, 2021 71.41 71.41 71.41 215 +0.00(+0.00%)
Feb 01, 2021 71.41 71.41 71.41 71.41 336 -0.14(-0.20%)
Jan 29, 2021 71.55 71.55 71.55 203 +0.00(+0.00%)
Jan 28, 2021 72.45 72.45 71.55 71.55 1,258 +0.03(+0.05%)
Jan 27, 2021 73.47 73.47 70.00 71.52 1,579 -4.53(-5.96%)
Jan 26, 2021 76.05 76.05 76.05 76.05 281 -2.05(-2.62%)
Jan 25, 2021 78.10 78.10 78.10 78.10 575 -0.10(-0.13%)
Jan 22, 2021 78.20 78.20 78.20 78.20 300 -1.30(-1.64%)
Jan 21, 2021 78.96 79.50 78.96 79.50 324 -0.85(-1.06%)
Jan 20, 2021 80.35 80.35 80.35 80.35 331 +1.85(+2.36%)
Jan 19, 2021 80.00 80.00 78.50 78.50 788 -1.95(-2.42%)
Jan 15, 2021 80.45 80.45 80.45 218 +0.00(+0.00%)
Jan 14, 2021 80.45 80.45 80.45 80.45 282 +0.46(+0.57%)
Jan 13, 2021 79.99 79.99 79.99 79.99 368 -2.46(-2.98%)
Jan 12, 2021 82.60 82.60 82.45 82.45 442 +1.67(+2.06%)
Jan 11, 2021 81.35 81.35 80.78 80.78 454 -0.77(-0.94%)
Jan 08, 2021 82.75 82.75 79.47 81.55 2,500 -5.01(-5.79%)
Jan 07, 2021 84.35 87.06 84.35 86.56 3,180 +5.00(+6.13%)
Jan 06, 2021 81.56 81.56 81.56 81.56 222 +6.07(+8.05%)
Jan 05, 2021 74.15 75.49 74.15 75.49 439 +0.04(+0.05%)
Jan 04, 2021 77.69 77.69 74.73 75.45 2,708 -0.65(-0.85%)
Dec 31, 2020 76.10 76.10 76.10 622 +0.00(+0.00%)
Dec 30, 2020 75.77 76.10 75.77 76.10 622 +2.10(+2.84%)
Dec 29, 2020 74.28 74.28 74.00 1,751 -0.28(-0.38%)
Dec 28, 2020 74.28 74.28 74.28 300 +0.00(+0.00%)
Dec 24, 2020 71.08 74.28 71.08 74.28 200 +0.03(+0.05%)
Dec 23, 2020 74.25 74.25 74.25 74.25 467 +1.03(+1.41%)
Dec 22, 2020 77.45 77.45 73.22 73.22 699 -4.13(-5.34%)
Dec 21, 2020 77.35 77.35 77.35 77.35 1,325 +3.05(+4.10%)
Dec 18, 2020 74.30 74.30 74.30 74.30 100 +4.10(+5.84%)
Dec 17, 2020 78.00 78.00 70.20 70.20 4,724 -12.48(-15.10%)
Dec 16, 2020 82.68 82.68 82.68 322 +0.00(+0.00%)
Dec 15, 2020 85.53 85.53 82.68 82.68 549 -6.02(-6.78%)
Dec 14, 2020 88.70 88.70 88.70 88.70 494 +0.80(+0.91%)
Dec 11, 2020 87.90 87.90 87.90 80 +0.00(+0.00%)
Dec 10, 2020 87.90 87.90 87.90 109 +0.00(+0.00%)
Dec 09, 2020 87.90 87.90 87.90 87.90 621 -0.03(-0.03%)
Dec 08, 2020 87.01 88.58 87.01 87.93 10,765 +2.91(+3.43%)
Dec 07, 2020 85.02 85.02 85.02 85.02 5,043 +1.66(+1.99%)
Dec 04, 2020 84.79 85.40 83.36 83.36 5,600 -3.20(-3.70%)
Dec 03, 2020 86.56 86.56 86.56 2,174 +0.00(+0.00%)
Dec 02, 2020 83.45 86.56 83.45 86.56 1,211 -0.45(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.