Kansas City Life Insurance Company Historical Stock Prices

KCLI 
$46
*  
0.07
0.15%
Get KCLI Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading KCLI now
Exchange: NASDAQ
Industry: Finance
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 01-JAN-2015 TO 01-APR-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.
16:00  45.55  46.19  44.1223  46 12,046
04/01/2015 44.1223 46.19 44.1223 46 12,046
03/31/2015 45.68 45.93 45.5 45.93 5,484
03/30/2015 45.3 45.9372 44.98 45.83 16,689
03/27/2015 45.32 45.5 44.6801 45.5 7,285
03/26/2015 45.274 45.7 45.11 45.11 6,672
03/25/2015 45.52 45.95 45.13 45.26 7,974
03/24/2015 45.61 45.8 45.12 45.8 6,198
03/23/2015 45.6 46.0999 45.6 45.62 8,831
03/20/2015 46.25 46.51 45.01 45.4 30,040
03/19/2015 46.12 46.39 45.63 46.26 7,180
03/18/2015 46.37 46.4622 45.99 46.39 6,479
03/17/2015 46.26 46.85 46.16 46.48 9,792
03/16/2015 46.66 46.92 46.06 46.55 11,051
03/13/2015 46.28 46.78 45.93 46.68 10,100
03/12/2015 46.16 46.72 45.19 46.61 6,622
03/11/2015 46.5 46.59 45.66 45.85 9,063
03/10/2015 46.398 46.8 46.02 46.02 6,430
03/09/2015 46.15 46.85 46.15 46.365 4,454
03/06/2015 45.85 46.75 45.85 46.14 6,286
03/05/2015 46.79 46.79 45.76 45.76 6,089
03/04/2015 46.07 46.43 44.98 45.18 7,496
03/03/2015 46.56 46.56 46.48 46.48 696
03/02/2015 46.83 47.67 46.48 46.63 22,907
02/27/2015 46.81 47.02 45.595 46.7 9,461
02/26/2015 45.91 46.59 45.91 46.21 7,311
02/25/2015 45.81 46.75 45.81 46.31 4,724
02/24/2015 46.08 46.67 46.02 46.43 4,738
02/23/2015 45.75 45.8 45.32 45.32 3,272
02/20/2015 46.44 46.79 45.67 45.78 5,786
02/19/2015 46.55 46.55 46.11 46.32 3,116
02/18/2015 46.47 47.09 46.07 46.38 14,564
02/17/2015 46.63 46.885 46.06 46.78 4,241
02/13/2015 46.44 47.09 46.27 46.41 7,849
02/12/2015 46.82 47.36 46.05 46.15 6,953
02/11/2015 46.96 46.96 46.5 46.55 2,841
02/10/2015 46.48 47.13 46.21 46.21 3,231
02/09/2015 46.37 46.57 45.73 46.49 2,563
02/06/2015 46.54 47.29 46.0206 46.31 7,174
02/05/2015 46.76 47.09 45.94 46.56 4,418
02/04/2015 46.5 46.92 45.7 46.04 4,650
02/03/2015 47.67 47.67 45.9845 46.47 3,366
02/02/2015 45.85 46.83 45.65 46.13 3,986
01/30/2015 46.21 47.509 45.47 45.47 7,111
01/29/2015 46.5 47.7 45.52 46.6 3,549
01/28/2015 46.9 47.6225 46.15 46.39 3,257
01/27/2015 47.155 47.57 46.02 47.26 2,899
01/26/2015 47.01 47.7 47.01 47.5 1,841
01/23/2015 46.51 47.5 46.51 47.5 1,287
01/22/2015 47.46 47.69 47.25 47.5 5,946
01/21/2015 47.19 47.72 47.19 47.28 3,262
01/20/2015 47.27 47.27 47.27 47.27 1,157
01/16/2015 47.13 47.73 47.1101 47.73 5,838
01/15/2015 46.52 47.7 46.52 47.24 3,539
01/14/2015 46.9 47.64 46.9 47.64 3,004
01/13/2015 47.32 47.73 47.03 47.08 4,674
01/12/2015 47.03 47.93 46.51 46.62 12,396
01/09/2015 47.65 48.44 47.13 47.33 3,011
01/08/2015 48.23 48.23 47.55 48 3,690
01/07/2015 47.76 47.76 46.4 46.82 7,087
01/06/2015 47.21 47.8 47.21 47.21 4,312
01/05/2015 47.675 48.658 47.21 47.26 6,509
01/02/2015 48 48.51 47.21 47.82 3,279
*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?