Historical Stock Prices

KAI 
$47.35
*  
0.06
0.13%
Get KAI Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 47.25 47.63 46.99 47.35 44,034
04/28/2016 47.62 47.78 46.34 47.29 49,727
04/27/2016 47.27 47.88 47.15 47.71 32,474
04/26/2016 46.42 47.41 46.24 47.17 39,043
04/25/2016 46.11 46.49 45.06 46.35 30,534
04/22/2016 46.24 46.54 45.08 46.37 21,960
04/21/2016 46.42 46.53 46 46.1 23,622
04/20/2016 46.59 46.77 46.04 46.46 33,730
04/19/2016 46.16 46.52 46.025 46.49 26,133
04/18/2016 46 46.3236 45.88 46.16 18,993
04/15/2016 45.97 46.38 45.21 46.09 49,643
04/14/2016 45.93 46.29 45.08 46.01 30,686
04/13/2016 45.5 46.23 45.42 45.91 72,411
04/12/2016 45.32 45.89 44.77 45.31 76,523
04/11/2016 45.82 46.64 45.51 45.51 63,951
04/08/2016 46.12 46.4 45.26 45.5 66,995
04/07/2016 44.93 46.27 44.93 45.69 154,671
04/06/2016 44.31 45.77 44.24 45.12 265,860
04/05/2016 44.52 44.915 44.28 44.41 117,514
04/04/2016 45.15 45.24 44.52 44.83 86,988
04/01/2016 45 45.3 44.788 45.13 20,906
03/31/2016 45.63 45.7198 45.07 45.16 60,774
03/30/2016 45.98 45.98 44.71 45.44 43,889
03/29/2016 44.06 45.99 43.91 45.6 47,980
03/28/2016 44.17 44.89 43.7529 44.22 29,605
03/24/2016 44.01 44.42 43.1 44.17 41,542
03/23/2016 44.44 44.735 44.07 44.1 40,666
03/22/2016 43.8 45.135 43.8 44.64 47,800
03/21/2016 44.3 44.42 44.0101 44.11 41,293
03/18/2016 44.09 44.87 44.09 44.53 69,554
03/17/2016 43.2 44.26 43.15 43.89 37,021
03/16/2016 43.09 43.51 43.09 43.22 46,727
03/15/2016 43.12 43.28 42.86 43.18 29,266
03/14/2016 43.17 43.58 42.915 43.35 46,619
03/11/2016 42.13 43.43 42.13 43.38 41,208
03/10/2016 42.24 42.24 41.44 41.85 47,233
03/09/2016 41.78 42.35 41.53 42.2 29,824
03/08/2016 41.54 41.99 40.955 41.37 56,404
03/07/2016 40.35 41.88 40.35 41.88 52,357
03/04/2016 40.63 41.135 40.09 40.65 64,492
03/03/2016 40.62 42 40.39 40.77 68,817
03/02/2016 38.98 40.86 38.8 40.76 76,638
03/01/2016 38.62 39.16 38.25 39.1 42,319
02/29/2016 38.22 38.57 37.57 38.17 71,506
02/26/2016 38.42 38.89 38.03 38.2 54,044
02/25/2016 37.5 39.54 37.5 38.33 80,836
02/24/2016 39.01 39.9985 38.98 39.79 34,185
02/23/2016 39.18 39.9 39.13 39.47 25,437
02/22/2016 39.4 39.73 39.095 39.18 40,071
02/19/2016 39.07 39.86 38.88 39.08 20,723
02/18/2016 38.89 39.74 38.88 39.25 28,362
02/17/2016 38.75 39.42 38.6 38.96 30,473
02/16/2016 39.05 39.13 38.25 38.56 62,374
02/12/2016 38.26 38.89 38.02 38.46 34,492
02/11/2016 37.21 38.4 37.21 37.88 32,657
02/10/2016 38.15 38.74 37.6 37.63 17,620
02/09/2016 38.29 38.77 37.77 38 37,813
02/08/2016 38 39.105 37.73 38.98 50,628
02/05/2016 37.97 38.79 37.97 38.5 56,514
02/04/2016 37.67 38.56 37.67 38.08 32,381
02/03/2016 38.05 38.27 37.41 37.67 51,013
02/02/2016 37.91 38.01 37.471 37.83 25,964
02/01/2016 38.41 39.14 37.6924 38.52 50,071
*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?