| K-TRON INTL Add to My Watchlist | (NSDQ: KTII) |
| K-Tron | 149.11 | -0.03 (-0.02%) | 5,599 |
| Historical Data for KTII |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 149.20 | 149.22 | 149.09 | 50,287 | 149.14 | +0.04 +0.03% |
| 02/08/10 | 149.08 | 149.33 | 149.08 | 20,243 | 149.10 | -0.25 -0.17% |
| 02/05/10 | 149.05 | 149.35 | 148.97 | 24,805 | 149.35 | +0.55 +0.37% |
| 02/04/10 | 149.11 | 149.24 | 148.80 | 37,871 | 148.80 | -0.24 -0.16% |
| 02/03/10 | 149.00 | 149.25 | 149.00 | 19,137 | 149.04 | +0.09 +0.06% |
| 02/02/10 | 149.00 | 149.20 | 148.93 | 18,683 | 148.95 | -0.05 -0.03% |
| 02/01/10 | 148.75 | 149.00 | 148.73 | 40,194 | 149.00 | +0.28 +0.19% |
| 01/29/10 | 148.95 | 148.95 | 148.71 | 39,388 | 148.72 | +0.01 +0.01% |
| 01/28/10 | 148.97 | 148.99 | 148.66 | 16,486 | 148.71 | -0.28 -0.19% |
| 01/27/10 | 148.58 | 148.99 | 148.58 | 23,878 | 148.99 | +0.33 +0.22% |
| 01/26/10 | 148.65 | 148.90 | 148.62 | 17,780 | 148.66 | +0.01 +0.01% |
| 01/25/10 | 148.55 | 148.95 | 148.55 | 11,984 | 148.65 | +0.15 +0.10% |
| 01/22/10 | 148.50 | 148.99 | 148.50 | 12,284 | 148.50 | -0.11 -0.07% |
| 01/21/10 | 148.59 | 148.63 | 148.51 | 13,008 | 148.61 | +0.11 +0.07% |
| 01/20/10 | 148.51 | 148.67 | 148.36 | 12,036 | 148.50 | -0.25 -0.17% |
| 01/19/10 | 148.35 | 148.75 | 148.35 | 22,858 | 148.75 | +0.25 +0.17% |
| 01/18/10 | 148.50 | 148.50 | 148.50 | 0 | 148.50 | 0.00 0.00% |
| 01/15/10 | 148.75 | 148.75 | 148.32 | 65,174 | 148.50 | +0.15 +0.10% |
| 01/14/10 | 148.30 | 148.49 | 148.30 | 57,338 | 148.35 | -0.09 -0.06% |
| 01/13/10 | 148.35 | 148.69 | 148.29 | 102,355 | 148.44 | +0.05 +0.03% |
| 01/12/10 | 148.30 | 148.72 | 148.30 | 126,031 | 148.39 | +0.10 +0.07% |
| 01/11/10 | 148.05 | 148.70 | 148.00 | 416,532 | 148.29 | +34.77 +30.63% |
| 01/08/10 | 114.00 | 114.00 | 112.35 | 2,573 | 113.52 | -0.67 -0.59% |
| 01/07/10 | 113.95 | 115.05 | 110.90 | 11,607 | 114.19 | -0.22 -0.19% |
| 01/06/10 | 113.39 | 114.98 | 113.39 | 13,864 | 114.41 | +0.52 +0.46% |
| 01/05/10 | 112.72 | 114.66 | 111.00 | 11,597 | 113.89 | +0.94 +0.83% |
| 01/04/10 | 109.88 | 112.95 | 109.01 | 7,941 | 112.95 | +4.20 +3.86% |
| 01/01/10 | 108.75 | 108.75 | 108.75 | 0 | 108.75 | 0.00 0.00% |
| 12/31/09 | 112.12 | 113.48 | 108.74 | 10,534 | 108.75 | -3.10 -2.77% |
| 12/30/09 | 108.62 | 112.77 | 108.03 | 26,882 | 111.85 | +3.76 +3.48% |
| 12/29/09 | 104.00 | 109.92 | 101.51 | 14,240 | 108.09 | +4.39 +4.23% |
| 12/28/09 | 102.95 | 105.05 | 102.95 | 3,133 | 103.70 | +0.70 +0.68% |
| 12/25/09 | 102.04 | 103.00 | 102.04 | 2,288 | 103.00 | 0.00 0.00% |
| 12/24/09 | 102.04 | 103.00 | 102.04 | 2,288 | 103.00 | -0.77 -0.74% |
| 12/23/09 | 104.70 | 105.00 | 103.10 | 2,380 | 103.77 | -0.53 -0.51% |
| 12/22/09 | 107.21 | 107.21 | 103.00 | 8,111 | 104.30 | -3.10 -2.89% |
| 12/21/09 | 106.07 | 108.44 | 103.83 | 3,393 | 107.40 | +2.53 +2.41% |
| 12/18/09 | 106.71 | 107.02 | 104.87 | 13,311 | 104.87 | -0.52 -0.49% |
| 12/17/09 | 107.12 | 107.25 | 103.58 | 6,500 | 105.39 | -2.13 -1.98% |
| 12/16/09 | 107.30 | 108.56 | 106.01 | 4,821 | 107.52 | +2.06 +1.95% |
| 12/15/09 | 107.40 | 108.21 | 103.42 | 9,166 | 105.46 | -2.00 -1.86% |
| 12/14/09 | 107.00 | 107.54 | 106.50 | 3,500 | 107.46 | +0.47 +0.44% |
| 12/11/09 | 106.00 | 107.60 | 105.00 | 26,636 | 106.99 | +0.51 +0.48% |
| 12/10/09 | 103.23 | 106.94 | 102.37 | 18,705 | 106.48 | +4.04 +3.94% |
| 12/09/09 | 101.71 | 102.90 | 101.09 | 5,383 | 102.44 | -0.06 -0.06% |
| 12/08/09 | 102.31 | 103.44 | 100.95 | 5,416 | 102.50 | -0.72 -0.70% |
| 12/07/09 | 101.77 | 103.63 | 101.58 | 8,025 | 103.22 | +1.12 +1.10% |
| 12/04/09 | 98.46 | 103.00 | 96.58 | 10,395 | 102.10 | +5.47 +5.66% |
| 12/03/09 | 98.68 | 100.00 | 96.43 | 10,558 | 96.63 | -1.93 -1.96% |
| 12/02/09 | 98.57 | 98.86 | 96.36 | 7,969 | 98.56 | +1.56 +1.61% |
| \/ Download Data To Spreadsheet | ||||||
