Kansas City Life Insurance Company Historical Stock Prices

KCLI 
$46.63
*  
0.07
0.15%
Get KCLI Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading KCLI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    KCLI After Hours
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  46.50  47.67  46.48  46.63 22,790
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
12/31/2014 48 48.89 47.41 48.03 5,180
12/30/2014 47.5325 48.1084 47.52 47.9 1,893
12/29/2014 47.79 48.06 47.79 48.03 12,388
12/26/2014 48.28 48.46 47.8001 47.98 3,909
12/24/2014 48 48 47.79 47.98 3,647
12/23/2014 48 48.97 47.3784 47.87 5,094
12/22/2014 47.99 48 47.45 47.84 3,698
12/19/2014 47.99 48.2599 47.8 48.25 12,398
12/18/2014 47.9 48.58 47.9 48.1 6,069
12/17/2014 47.88 48.2999 47.24 47.65 8,659
12/16/2014 47.99 47.99 47.21 47.43 7,318
12/15/2014 47.885 48.5 47.24 47.43 5,873
12/12/2014 48 48.63 47.47 47.47 3,192
12/11/2014 48.39 48.65 47.9501 48.13 3,089
12/10/2014 47.61 48.6 47.42 47.84 14,651
12/09/2014 46.05 48.93 46.05 48.93 5,976
12/08/2014 47.21 47.6351 46.75 46.75 3,624
12/05/2014 47.06 47.83 47.01 47.42 5,345
12/04/2014 47.8 48.28 47.01 47.01 3,584
12/03/2014 48.43 48.74 48 48.15 3,790
12/02/2014 48.5138 48.5138 47.65 48.41 4,102
12/01/2014 47.81 47.81 47.06 47.11 3,698
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?