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
19 May 2006	USD	0.455	0.52	0.455	0.5	0.25	+0.01 (+2.04%)	46,154
18 May 2006	USD	0.45	0.55	0.44	0.49	0.245	+0.02 (+4.26%)	167,648
17 May 2006	USD	0.5	0.5	0.44	0.47	0.235	-0.02 (-4.08%)	161,300
16 May 2006	USD	0.53	0.55	0.48	0.49	0.245	-0.04 (-7.55%)	190,825
15 May 2006	USD	0.57	0.58	0.53	0.53	0.265	-0.04 (-7.02%)	36,800
12 May 2006	USD	0.58	0.6	0.57	0.57	0.285	-0.02 (-3.39%)	62,100
11 May 2006	USD	0.57	0.6	0.55	0.59	0.295	+0.01 (+1.72%)	238,040
10 May 2006	USD	0.66	0.66	0.58	0.58	0.29	-0.05 (-7.94%)	92,385
9 May 2006	USD	0.67	0.69	0.63	0.63	0.315	-0.02 (-3.08%)	155,300
8 May 2006	USD	0.65	0.65	0.6	0.65	0.325	0.0 (0.0%)	71,953
5 May 2006	USD	0.65	0.65	0.63	0.65	0.325	0.0 (0.0%)	52,598
4 May 2006	USD	0.67	0.67	0.64	0.65	0.325	-0.02 (-2.99%)	76,950
3 May 2006	USD	0.63	0.67	0.59	0.67	0.335	+0.09 (+15.52%)	138,708
2 May 2006	USD	0.69	0.69	0.56	0.58	0.29	-0.12 (-17.14%)	179,300
1 May 2006	USD	0.76	0.76	0.66	0.7	0.35	0.0 (0.0%)	194,385
28 Apr 2006	USD	0.7	0.75	0.68	0.7	0.35	0.0 (0.0%)	182,100
27 Apr 2006	USD	0.77	0.77	0.68	0.7	0.35	-0.03 (-4.11%)	159,373
26 Apr 2006	USD	0.69	0.77	0.69	0.73	0.365	+0.05 (+7.35%)	234,108
25 Apr 2006	USD	0.85	0.88	0.68	0.68	0.34	-0.14 (-17.07%)	567,711
24 Apr 2006	USD	0.69	0.87	0.66	0.82	0.41	+0.18 (+28.13%)	1,303,773
21 Apr 2006	USD	0.435	0.64	0.435	0.64	0.32	+0.24 (+60%)	1,173,550
20 Apr 2006	USD	0.43	0.44	0.39	0.4	0.2	0.0 (0.0%)	325,460
19 Apr 2006	USD	0.4	0.4	0.355	0.4	0.2	+0.02 (+5.26%)	504,300
18 Apr 2006	USD	0.38	0.405	0.355	0.38	0.19	0.0 (0.0%)	217,800
17 Apr 2006	USD	0.35	0.44	0.3	0.38	0.19	0.0 (0.0%)	262,600