KapStone Paper and Packaging C Recent Share Price (USX:KS)

USX:KS - KapStone Paper And Packaging Corp KapStone Paper and Packaging C
Sector: Materials, Industry: Paper Products

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Dec 2006	USD	0.465	0.465	0.425	0.43	0.215	-0.055 (-11.34%)	126,966
14 Dec 2006	USD	0.44	0.485	0.41	0.485	0.2425	+0.065 (+15.48%)	283,440
13 Dec 2006	USD	0.44	0.44	0.4	0.42	0.21	-0.025 (-5.62%)	98,342
12 Dec 2006	USD	0.465	0.465	0.445	0.445	0.2225	+0.01 (+2.30%)	15,220
11 Dec 2006	USD	0.49	0.49	0.435	0.435	0.2175	-0.035 (-7.45%)	151,340
8 Dec 2006	USD	0.47	0.47	0.45	0.47	0.235	+0.02 (+4.44%)	19,646
7 Dec 2006	USD	0.47	0.47	0.44	0.45	0.225	+0.005 (+1.12%)	106,200
6 Dec 2006	USD	0.46	0.48	0.445	0.445	0.2225	-0.045 (-9.18%)	147,380
5 Dec 2006	USD	0.47	0.49	0.46	0.49	0.245	+0.02 (+4.26%)	38,520
4 Dec 2006	USD	0.51	0.52	0.47	0.47	0.235	-0.05 (-9.62%)	266,000
1 Dec 2006	USD	0.52	0.53	0.51	0.52	0.26	+0.01 (+1.96%)	232,300
30 Nov 2006	USD	0.52	0.53	0.5	0.51	0.255	+0.02 (+4.08%)	346,592
29 Nov 2006	USD	0.48	0.51	0.48	0.49	0.245	0.0 (0.0%)	187,275
28 Nov 2006	USD	0.45	0.49	0.45	0.49	0.245	+0.03 (+6.52%)	130,300
27 Nov 2006	USD	0.465	0.49	0.46	0.46	0.23	+0.04 (+9.52%)	157,900
24 Nov 2006	USD	0.42	0.455	0.415	0.42	0.21	0.0 (0.0%)	125,200
23 Nov 2006	USD	0.43	0.43	0.415	0.42	0.21	-0.01 (-2.33%)	43,400
22 Nov 2006	USD	0.435	0.435	0.4	0.43	0.215	-0.005 (-1.15%)	270,900
21 Nov 2006	USD	0.44	0.44	0.39	0.435	0.2175	+0.015 (+3.57%)	115,655
20 Nov 2006	USD	0.44	0.47	0.42	0.42	0.21	-0.02 (-4.55%)	92,912
17 Nov 2006	USD	0.45	0.45	0.44	0.44	0.22	-0.02 (-4.35%)	32,700
16 Nov 2006	USD	0.48	0.48	0.46	0.46	0.23	-0.02 (-4.17%)	38,842
15 Nov 2006	USD	0.48	0.49	0.48	0.48	0.24	-0.02 (-4%)	17,000
14 Nov 2006	USD	0.51	0.51	0.465	0.5	0.25	-0.01 (-1.96%)	38,054
13 Nov 2006	USD	0.52	0.52	0.47	0.51	0.255	+0.01 (+2%)	89,200
10 Nov 2006	USD	0.5	0.52	0.49	0.5	0.25	+0.005 (+1.01%)	47,600
9 Nov 2006	USD	0.52	0.52	0.49	0.495	0.2475	-0.025 (-4.81%)	84,500
8 Nov 2006	USD	0.51	0.53	0.49	0.52	0.26	+0.02 (+4%)	47,900
7 Nov 2006	USD	0.53	0.53	0.5	0.5	0.25	-0.02 (-3.85%)	25,550
6 Nov 2006	USD	0.54	0.54	0.5	0.52	0.26	-0.02 (-3.70%)	66,000

Unicorn Response |