Kansas City Life Insurance Company Historical Stock Prices

KCLI 
$46.99
*  
0.55
1.18%
Get KCLI Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  46.55  47  46.28  46.99 14,960
08/29/2014 46.49 46.82 46.29 46.44 13,575
08/28/2014 46.67 46.67 46.1 46.1 3,849
08/27/2014 46.82 46.87 46.31 46.58 12,288
08/26/2014 46.34 46.892 46.12 46.62 13,392
08/25/2014 46.34 47.15 46.03 46.28 11,488
08/22/2014 45.88 46.36 45.17 46.32 15,604
08/21/2014 45.572 45.9 45.05 45.83 17,213
08/20/2014 44.89 46 44.89 45.22 11,891
08/19/2014 45.4 46.14 44.58 45.92 19,834
08/18/2014 45.14 46.23 43.96 46 18,756
08/15/2014 45.54 45.5999 44.5 44.54 19,633
08/14/2014 45.81 45.9999 44.55 45 11,391
08/13/2014 44.86 45.68 43.28 45.52 28,445
08/12/2014 44.279 45.32 44.279 44.51 20,483
08/11/2014 44.1 44.99 43.6 44.8 21,727
08/08/2014 44.17 44.95 43.9 44.5 25,744
08/07/2014 44.1 44.61 42.89 43.94 13,298
08/06/2014 43.05 45.16 42.8 43.45 22,910
08/05/2014 43.42 44.25 43.26 43.29 15,085
08/04/2014 43.69 44.19 42.86 43.85 13,827
08/01/2014 43.99 45.413 42.71 43.54 10,331
07/31/2014 45 45.8 43.67 43.67 15,070
07/30/2014 45.3 46.1499 44.05 44.86 28,453
07/29/2014 45.15 46.4 44.45 45.29 10,610
07/28/2014 45.4 46.39 44.85 44.85 13,937
07/25/2014 44.98 46.8 44.98 45.67 9,875
07/24/2014 45.93 46.6 44.9 44.9 11,279
07/23/2014 45.5 46.4 45.5 45.55 13,053
07/22/2014 44.3 46.25 44.02 45.81 9,292
07/21/2014 45.105 45.52 44.42 44.9 15,992
07/18/2014 44.16 44.84 43.968 44.81 13,865
07/17/2014 44.01 45.35 44 44.36 21,668
07/16/2014 45.49 45.49 43.9 44.33 11,086
07/15/2014 45.64 46.04 45 45.15 3,702
07/14/2014 45.44 45.76 44.87 45.48 10,519
07/11/2014 44.54 45.709 44.44 45.2 8,595
07/10/2014 44.93 45.44 44.44 44.77 13,374
07/09/2014 45.64 45.82 45.34 45.69 5,931
07/08/2014 46.3 46.98 45.36 45.37 16,496
07/07/2014 46.39 46.55 46.1 46.41 7,338
07/03/2014 46.13 46.35 45.785 46.35 3,711
07/02/2014 45.63 46.23 45.48 45.69 11,443
07/01/2014 45.39 46.35 45.39 45.52 14,280
06/30/2014 45.5 45.6399 44.61 45.48 4,958
06/27/2014 45.17 45.65 44.44 45.48 54,431
06/26/2014 45.5 45.95 45.22 45.43 3,610
06/25/2014 45.5 46.33 45.5 45.68 12,051
06/24/2014 45.9 46.26 45.56 45.57 5,777
06/23/2014 46.53 46.87 45.53 45.55 6,989
06/20/2014 45.96 46.52 45.96 46.24 24,725
06/19/2014 46.25 46.5 45.49 45.55 15,329
06/18/2014 44.9 46.39 44.9 45.93 20,017
06/17/2014 44.285 45 43.75 44.66 10,926
06/16/2014 43.73 44.3 43.48 44.16 14,034
06/13/2014 44.1 44.58 43.835 43.98 6,545
06/12/2014 44.27 44.27 43.51 44 23,176
06/11/2014 43.93 44.365 43.69 44.05 14,982
06/10/2014 44.21 44.98 43.8 43.89 7,436
06/09/2014 44.17 44.35 43.5 44.21 11,390
06/06/2014 44.4 44.62 43.65 43.91 12,768
06/05/2014 43.15 44.42 43.11 44.27 9,818
06/04/2014 41.96 43.55 41.96 43.3 8,094
06/03/2014 42.15 42.805 41.29 42.34 12,131
06/02/2014 43.8 43.8 41.46 42.17 9,385
05/30/2014 43.14 43.56 42.6 43.2 5,939
05/29/2014 42.9 43.789 42.1975 43.05 4,933
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?