Stock history for KAPCO-PRO (KAPCO-PRO)

DateOpenHighLowCloseChangeVolume
2005-04-15   53.6055.7552.3052.80down -0.805,684,000
2005-04-14   52.4054.9052.0053.60up 1.208,218,000
2005-04-13   48.7552.4046.3552.40up 3.657,988,500
2005-04-12   51.3048.7548.7548.75down -2.55352,000
2005-04-11   53.9554.7051.3051.30down -2.652,693,500
2005-04-08   55.0055.5053.0053.95down -1.053,023,000
2005-04-07   54.5056.1554.0055.00up 0.502,922,000
2005-04-06   55.4556.8053.1554.50down -0.954,207,500
2005-04-05   58.2058.5055.3555.45down -2.755,976,000
2005-04-04   54.1558.2054.8558.20up 4.056,124,500
2005-04-01   50.4054.1549.7054.15up 3.756,884,500
2005-03-31   51.5055.3549.3550.40down -1.1010,971,500
2005-03-30   47.9551.5051.5051.50up 3.55306,000
2005-03-29   44.6547.9542.6047.95up 3.308,090,500
2005-03-28   46.9549.5044.6544.65down -2.305,379,500
DateOpenHighLowCloseChangeVolume
2005-03-25   49.4050.0046.9546.95down -2.451,345,500
2005-03-24   52.0052.9049.4049.40down -2.602,905,500
2005-03-22   53.2053.5050.5552.00down -1.203,050,000
2005-03-21   56.0055.5053.2053.20down -2.802,710,500
2005-03-18   56.0057.9554.0056.00down 0.002,290,500
2005-03-17   58.9058.6556.0056.00down -2.902,943,000
2005-03-16   59.1559.9058.0558.90down -0.252,462,000
2005-03-15   59.6059.8058.5059.15down -0.451,654,000
2005-03-14   59.1060.3059.1059.60up 0.501,671,500
2005-03-11   59.8060.0059.1059.10down -0.701,249,000
2005-03-10   60.4561.3559.0559.80down -0.652,705,000
2005-03-09   59.4562.4559.0560.45up 1.007,678,500
2005-03-08   59.2560.6558.1059.45up 0.204,602,500
2005-03-07   60.2061.8059.0059.25down -0.957,408,000
2005-03-04   63.3564.1060.2060.20down -3.1510,742,500
DateOpenHighLowCloseChangeVolume
2005-03-03   61.9064.4562.0563.35up 1.458,510,500
2005-03-02   60.5065.0060.8061.90up 1.4023,211,500
2005-03-01   56.3060.5053.5060.50up 4.2031,394,500
2005-02-28   59.2556.3056.3056.30down -2.952,112,500
2005-02-25   62.3560.6059.2559.25down -3.103,173,000
2005-02-24   65.6065.6562.3562.35down -3.257,340,500
2005-02-23   65.5566.0065.2565.60up 0.051,721,000
2005-02-22   66.0066.0065.4065.55down -0.451,184,000
2005-02-21   65.3067.5065.4066.00up 0.705,287,000
2005-02-18   65.1566.1065.0065.30up 0.152,874,000
2005-02-17   65.3065.7565.0065.15down -0.152,491,500
2005-02-16   65.0565.5565.0065.30up 0.252,357,500
2005-02-15   65.5066.2564.7565.05down -0.457,203,000
2005-02-14   10.0069.7564.5065.50up 55.5030,928,000

More...

Data source: daily downloads from PSX's website.