Historical Stock Prices

KAI 
$52.41
*  
2
3.97%
Get KAI Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading KAI now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 50.73 52.75 50.73 52.41 120,046
03/26/2015 50.29 50.91 50.01 50.41 55,358
03/25/2015 50.49 51.24 50.27 50.41 53,719
03/24/2015 50.19 51.6 50.19 50.74 88,914
03/23/2015 51.12 51.55 50.01 50.19 56,331
03/20/2015 51 51.6 50.26 51.29 134,685
03/19/2015 49.45 50.86 49.4 50.84 81,273
03/18/2015 48.49 50.32 47.7035 49.45 72,939
03/17/2015 48.22 49.15 47.94 48.58 49,463
03/16/2015 48 48.62 47.5 48.28 43,811
03/13/2015 48.08 48.24 47.3 47.59 60,535
03/12/2015 47.32 48.12 46.88 47.99 58,809
03/11/2015 46.45 47.325 45.3245 46.96 32,735
03/10/2015 46.99 47.24 46.61 46.63 43,910
03/09/2015 46.25 47.5 46.25 47.3 45,297
03/06/2015 46.23 46.782 45.87 46.28 56,568
03/05/2015 46.41 46.51 45.9 46.51 38,440
03/04/2015 46.15 46.49 45.03 46.05 42,813
03/03/2015 46 46.44 45.1 46.34 51,538
03/02/2015 44.29 46.39 44.0975 46.27 93,875
02/27/2015 41.85 45.95 41.608 44.24 142,545
02/26/2015 41.6 42.21 41.395 42.04 70,823
02/25/2015 41.77 41.97 41.25 41.5 62,303
02/24/2015 41.73 42.21 41.232 41.61 106,269
02/23/2015 42.01 42.51 41.27 41.48 54,035
02/20/2015 41.42 41.79 40.68 41.47 23,264
02/19/2015 41.52 42.01 41.22 41.69 32,022
02/18/2015 41.34 41.95 41.26 41.37 19,370
02/17/2015 41.67 41.88 41.26 41.62 35,681
02/13/2015 41.82 42.03 41.44 41.89 26,985
02/12/2015 41.85 42.305 41.63 41.92 34,130
02/11/2015 41.95 41.99 41.44 41.47 21,277
02/10/2015 42.89 43.2 41.97 42.3 26,719
02/09/2015 42.51 43.18 42.13 42.47 26,347
02/06/2015 42.36 42.75 42.12 42.52 20,689
02/05/2015 42.06 42.57 41.66 42.17 20,723
02/04/2015 41.42 42.2 41.203 41.65 25,943
02/03/2015 40.63 41.76 40.47 41.53 45,010
02/02/2015 40.05 40.79 39.74 40.57 28,317
01/30/2015 40.69 40.99 39.625 39.74 45,323
01/29/2015 39.83 41.13 39.83 41.07 92,460
01/28/2015 40.26 40.59 39.7 39.95 29,342
01/27/2015 40.28 40.72 39.5301 40.21 19,518
01/26/2015 40.42 40.71 39.74 40.61 25,288
01/23/2015 40.65 40.74 40.27 40.65 26,699
01/22/2015 41 41.15 40.385 40.53 34,900
01/21/2015 40.64 41.28 40.22 40.63 40,541
01/20/2015 41.76 42.15 40.57 40.9 23,674
01/16/2015 40.63 41.87 40.52 41.73 25,529
01/15/2015 41.88 41.88 40.5 40.87 35,343
01/14/2015 41.58 41.86 41.02 41.59 16,480
01/13/2015 42.66 42.66 40.92 42.06 38,983
01/12/2015 41.89 42.18 40.97 41.25 30,296
01/09/2015 42.1 42.34 41.77 42.05 17,244
01/08/2015 41.67 42.51 41.53 42.34 40,549
01/07/2015 41.77 41.77 40.81 41.5 39,764
01/06/2015 41.7 41.91 41.08 41.4 79,442
01/05/2015 42.3 42.69 41.94 42 32,122
01/02/2015 43.03 43.18 41.82 42.38 31,194
12/31/2014 42.528 43.515 42.43 42.69 28,449
12/30/2014 42.17 42.82 41.9 42.64 19,853
12/29/2014 42.35 42.76 42.2 42.39 46,653
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?