Kansas City Life Insurance Company Historical Stock Prices

KCLI 
$46.6
*  
0.21
0.45%
Get KCLI Alerts
*Delayed - data as of Jan. 29, 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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  46.50  47.70  45.52  46.60 3,549
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
11/28/2014 48.65 48.97 47.61 47.61 2,953
11/26/2014 48.53 49.4799 48.48 48.8 3,188
11/25/2014 48.58 48.58 48.46 48.47 1,900
11/24/2014 48.39 49 48.39 48.62 3,371
11/21/2014 48.97 48.97 48.02 48.12 5,651
11/20/2014 48.68 48.68 47.785 48.4 4,374
11/19/2014 47.32 48.28 47.26 47.7 7,027
11/18/2014 47.76 48.87 47.66 47.94 18,972
11/17/2014 48.12 48.4 47.55 47.61 7,519
11/14/2014 49.32 49.772 48.04 48.17 10,994
11/13/2014 49.91 49.93 48.95 49.44 4,809
11/12/2014 49.13 49.71 49.13 49.61 11,246
11/11/2014 49.35 49.8 49.15 49.27 7,723
11/10/2014 49.27 49.7 49.27 49.66 3,962
11/07/2014 50 50 49.37 49.42 5,794
11/06/2014 49.15 50 49.15 49.82 12,417
11/05/2014 49.893 49.99 48.34 49.6 6,060
11/04/2014 49.14 49.97 49.02 49.25 3,302
11/03/2014 49.97 50 49.25 49.72 7,956
10/31/2014 49 50.66 48.97 49.63 52,977
10/30/2014 48.67 49.182 47.8 48.79 19,547
10/29/2014 47.36 49.12 47.29 48.78 14,140
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?