Home > Quotes > KCLI > Historical Prices

Historical Stock Prices

KCLI 
$37.55
*  
0.03
  negative  
0.08%
Get KCLI Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 37.42 37.55 37.03 37.55 4,622
05/23/2013 37.17 37.6 36.39 37.58 9,294
05/22/2013 37.783 38 37.22 37.47 9,501
05/21/2013 37.953 37.97 37.74 37.81 1,087
05/20/2013 37.81 38 37.45 37.98 11,515
05/17/2013 37.82 38 37.811 37.82 8,051
05/16/2013 37.5 37.95 37.5 37.72 4,953
05/15/2013 37.7 37.9 37.43 37.7 6,705
05/14/2013 36.98 37.84 36.98 37.84 4,679
05/13/2013 37.905 37.905 37.35 37.36 6,499
05/10/2013 37.5 37.78 37.3001 37.78 3,957
05/09/2013 37.4 37.75 37.34 37.59 7,907
05/08/2013 37.2 37.63 37.2 37.56 12,442
05/07/2013 36.37 37.484 36.37 37.35 12,901
05/06/2013 36.552 36.58 36.455 36.55 2,009
05/03/2013 36.25 36.61 36.1 36.57 8,243
05/02/2013 35.297 36.04 35.28 35.95 9,147
05/01/2013 36.04 36.05 34.9 35.36 14,501
04/30/2013 36.05 36.35 35.8 36.1 6,209
04/29/2013 36.05 36.32 35.88 35.94 5,200
04/26/2013 36.14 36.1925 35.33 35.71 5,514
04/25/2013 36.19 36.5 35.4719 36.15 7,904
04/24/2013 36.5 36.5 35.76 36.08 3,575
04/23/2013 35.89 36.684 35.86 36.38 4,166
04/22/2013 36.08 36.08 34.94 35.87 10,061
04/19/2013 34.38 36.2 34.35 36.08 10,742
04/18/2013 34.1 34.46 34.02 34.2 14,153
04/17/2013 34.69 34.9 33.48 34.01 15,239
04/16/2013 35.36 35.65 34.61 34.85 13,120
04/15/2013 36.28 36.28 35 35.01 6,713
04/12/2013 36.4 36.54 36.4 36.53 3,088
04/11/2013 36.7 36.71 36.47 36.47 2,884
04/10/2013 36.6 36.94 36.46 36.85 9,197
04/09/2013 36.5 36.94 36.2601 36.4 6,412
04/08/2013 36.5 36.7199 36.24 36.46 9,028
04/05/2013 36.07 36.52 36.07 36.33 4,421
04/04/2013 36.37 36.79 36.37 36.71 14,184
04/03/2013 36.6 36.81 36.37 36.48 12,676
04/02/2013 37.22 37.26 36.43 36.6 16,611
04/01/2013 37.11 37.7299 36.38 37.22 35,146
03/28/2013 39.05 39.42 39.05 39.13 8,043
03/27/2013 39.5 39.5 39.01 39.18 5,928
03/26/2013 39.1 39.93 38.98 39.93 2,848
03/25/2013 39.21 39.32 38.77 39.1 3,339
03/22/2013 38.83 39.15 38.76 38.97 3,608
03/21/2013 38.79 38.79 38.79 38.79 1,514
03/20/2013 38.65 38.92 38.3015 38.62 9,420
03/19/2013 38.84 38.84 38.27 38.28 6,067
03/18/2013 39.1 39.2399 38.45 38.52 4,702
03/15/2013 39.6 39.8599 39.33 39.33 13,473
03/14/2013 38.42 39.51 38.42 39.51 10,874
03/13/2013 38.6199 38.6199 37.99 38.22 1,289
03/12/2013 37.9 38.07 37.5 37.91 24,961
03/11/2013 37.87 37.9 37.28 37.9 14,303
03/08/2013 38.03 38.055 37.261 37.74 5,713
03/07/2013 38.04 38.11 36.37 37.61 13,168
03/06/2013 38.44 38.62 37.8 37.8 5,366
03/05/2013 37.45 38.56 37.09 38.34 8,787
03/04/2013 37.2 37.4 36.65 37.34 4,963
03/01/2013 36.86 37.37 36.86 37.2 4,011
02/28/2013 37.7 37.7 36.8 37.32 5,865
02/27/2013 37.5 38.11 37.5 37.76 7,864
02/26/2013 36.8 37.6899 36.58 37.28 3,996
02/25/2013 38.03 38.03 35.78 36.35 9,372
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.