Historical Stock Prices

KCLI 
$43.36
*  
0.08
 negative 
0.18%
Get KCLI Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 43.3 43.82 43.25 43.36 12,287
04/16/2014 43.32 43.83 42.4 43.28 22,125
04/15/2014 42.92 43.79 42.35 43.12 19,427
04/14/2014 43.95 43.95 42.3 42.76 23,162
04/11/2014 44.56 45.11 43.01 43.38 40,211
04/10/2014 46.2 47.11 44.68 44.69 19,297
04/09/2014 45.95 46.33 45.14 46.16 14,904
04/08/2014 45.05 46.2 45.05 45.63 13,973
04/07/2014 46.86 46.86 44.7163 45.14 15,799
04/04/2014 48.88 48.88 45.791 46.24 12,341
04/03/2014 48.73 49.0099 48.1 48.68 6,808
04/02/2014 48.92 49.09 48.25 48.47 3,893
04/01/2014 48.5 48.74 48.18 48.65 12,029
03/31/2014 48.69 49.25 48.2 48.2 37,618
03/28/2014 48.43 48.934 47.97 48.41 18,834
03/27/2014 48.02 48.2 47.01 48.12 23,336
03/26/2014 49.2 49.42 47.77 47.77 25,608
03/25/2014 48.85 49.5 48.6 48.83 14,201
03/24/2014 49.5 49.5 48.52 48.79 10,402
03/21/2014 49.5 49.5 48.9775 49.47 11,369
03/20/2014 49.56 49.98 49.25 49.35 7,345
03/19/2014 49.61 50.1 49.32 49.67 17,810
03/18/2014 49.86 50.1 49.35 49.85 31,672
03/17/2014 48.61 49.75 48.51 49.7 12,836
03/14/2014 48.2 49.21 48.08 48.3 6,108
03/13/2014 48.5 48.6 48 48.02 9,256
03/12/2014 48.55 48.85 47.93 48.55 24,414
03/11/2014 50.26 50.26 48.58 48.74 5,561
03/10/2014 49.7 50.13 48.85 49.98 12,140
03/07/2014 50.23 50.23 49.05 49.66 6,135
03/06/2014 49.99 50.229 49.6 50.19 3,340
03/05/2014 49.86 49.86 49.3178 49.5 6,266
03/04/2014 50.35 50.45 49.71 50.1 23,876
03/03/2014 48.56 50.11 48.56 49.71 13,888
02/28/2014 50.2 50.3937 49.2 49.2 11,947
02/27/2014 49.76 50.45 49.7007 50.45 13,157
02/26/2014 49.8 49.94 49.68 49.89 7,245
02/25/2014 49.05 49.99 48.85 49.61 48,889
02/24/2014 48.78 49.8 48.78 49.23 11,306
02/21/2014 47.65 50.01 46.98 49.46 31,544
02/20/2014 47.312 47.99 47.312 47.65 9,108
02/19/2014 46.78 48.14 46.78 47.26 77,709
02/18/2014 46.93 50.04 46.51 47.09 38,295
02/14/2014 47.17 47.37 46.4 46.59 12,145
02/13/2014 45.9 47.42 45.9 47.21 6,843
02/12/2014 46.66 46.78 45.7 46.24 19,964
02/11/2014 43.89 47.15 43.89 46.49 50,695
02/10/2014 44.05 44.28 43.01 43.6 6,351
02/07/2014 44.32 45.22 43.66 44.29 15,329
02/06/2014 44.58 44.95 44.32 44.32 9,143
02/05/2014 44.4 44.88 43.9 44.25 14,798
02/04/2014 46.6 47 43.56 44.57 20,732
02/03/2014 47.22 47.22 44.98 45.43 17,817
01/31/2014 47.29 48.74 47.09 47.17 10,890
01/30/2014 47.77 48.95 47.47 48.32 15,463
01/29/2014 47.28 48.52 46.93 47.39 25,742
01/28/2014 47.52 48.0399 46.7883 47.93 13,942
01/27/2014 48.43 48.43 47.02 47.7 14,763
01/24/2014 49.25 50.19 48.1 48.1 5,039
01/23/2014 48.24 50.68 48.24 49.69 10,698
01/22/2014 49.72 50.975 48.6135 50.09 23,635
01/21/2014 51.03 51.03 49.3 49.99 32,494
01/17/2014 50.15 51.24 49.77 50.62 35,540
01/16/2014 50.26 52.49 49.78 50.2 15,165
01/15/2014 50.176 50.8999 49.92 50.32 2,593
01/14/2014 47.94 49.94 47.94 49.8 13,141
01/13/2014 49.66 49.96 48 48.33 10,816
01/10/2014 49.19 50.45 48.11 49.6 16,195
01/09/2014 50.65 50.73 48.65 49 8,516
01/08/2014 48.131 52.39 48.13 50.31 31,087
01/07/2014 46.58 48.91 46.58 48.735 26,554
01/06/2014 47 47.01 46.52 46.56 5,858
01/03/2014 46.83 47.2373 46.75 47 8,703
01/02/2014 47.76 47.76 46.8 46.8 6,076
12/31/2013 49.63 50 46.25 47.74 7,274
12/30/2013 47.84 48.64 47.62 48.3 10,482
12/27/2013 48.3 48.34 47.685 47.7 3,708
12/26/2013 48.35 48.45 47.82 48.13 4,645
12/24/2013 47.35 48.75 47.35 47.79 25,439
12/23/2013 47.34 47.78 46.51 47.26 20,346
12/20/2013 46.95 48.5 46.94 47 65,777
12/19/2013 47.9 47.9 46.231 47 12,018
12/18/2013 47.87 48.4 47 48.2 10,014
12/17/2013 48.29 48.29 47.1028 47.66 8,824
12/16/2013 47.52 49 47.17 48.09 29,865
12/13/2013 47.23 47.79 46.07 47.25 18,571
12/12/2013 48.8 48.91 46.82 47.08 14,876
12/11/2013 49.5 49.51 48.52 48.74 5,615
12/10/2013 49 49.93 48.95 49.5 19,443
12/09/2013 49.9 49.9 48.93 49.02 4,569
12/06/2013 49.42 49.97 48.935 49.95 5,700
12/05/2013 49.86 49.86 48.76 48.88 5,752
12/04/2013 49.03 49.96 49.03 49.11 4,634
12/03/2013 49.15 49.75 48.66 49.02 11,175
12/02/2013 49.71 49.91 48.7 48.8 32,255
11/29/2013 49.2 50.5 48.5 49.95 19,885
11/27/2013 48.47 49.425 48.02 49.26 5,432
11/26/2013 48.13 48.89 46.99 48.39 3,288
11/25/2013 48.89 48.89 47.8 47.9 2,273
11/22/2013 47.26 47.81 46.71 47.68 8,568
11/21/2013 46.96 47.7 46.96 47.39 4,512
11/20/2013 46.68 47.32 46.6 46.6 5,382
11/19/2013 47.6 48.01 46.42 46.53 2,096
11/18/2013 47.95 48.02 47.25 47.42 10,937
11/15/2013 46.46 47.99 45.74 47.9 6,525
11/14/2013 45.9 46.84 45.8 46.6 3,124
11/13/2013 44.16 46.1 43.755 45.98 12,260
11/12/2013 45.45 45.45 44.23 44.85 2,942
11/11/2013 46.45 46.45 45.16 45.51 1,807
11/08/2013 46.08 46.54 45.92 46.27 5,326
11/07/2013 47.835 47.835 45.92 45.92 3,999
11/06/2013 46.46 48.572 46.46 47.19 21,009
11/05/2013 48.04 48.04 46.1 46.21 18,313
11/04/2013 46.12 47.19 45.83 46.28 26,328
11/01/2013 45.78 46.33 44.68 45.78 25,502
10/31/2013 46.485 46.5 45.3 45.9 11,289
10/30/2013 46.7 46.8 46.0101 46.19 8,946
10/29/2013 46.95 47.55 46.42 46.66 14,906
10/28/2013 46.9 47.7109 46.88 47.18 5,408
10/25/2013 47.19 48.45 46.47 47.24 15,085
10/24/2013 46.27 47.47 46 46.82 19,423
10/23/2013 46.8699 46.8699 45.94 45.98 11,877
10/22/2013 46.7 47.49 46.15 46.71 14,330
10/21/2013 46.79 47.27 46.22 46.32 13,993
10/18/2013 46.21 46.93 46.01 46.61 19,602
10/17/2013 45.27 46.52 45.27 45.77 19,630
10/16/2013 45.7 45.99 45.3 45.83 10,930
10/15/2013 45.48 45.7799 45.24 45.43 4,761
10/14/2013 44.72 45.88 44.72 45.58 21,093
10/11/2013 43.99 45.64 43.99 45.33 15,059
10/10/2013 44.42 44.92 44.25 44.27 9,305
10/09/2013 44.19 44.86 43.8 44.01 10,635
10/08/2013 44.46 44.67 44.01 44.11 9,619
10/07/2013 44.17 44.98 44.11 44.54 8,860
10/04/2013 43.25 44.6 43.06 44.32 17,337
10/03/2013 43.98 44.2 43.05 43.15 18,140
10/02/2013 44.04 44.58 43.78 43.9 10,341
10/01/2013 44.19 44.51 44.09 44.2 5,715
09/30/2013 43.52 44.62 43.52 44.22 27,633
09/27/2013 44.43 44.55 43.99 44.22 7,712
09/26/2013 44.95 44.95 44.04 44.74 5,817
09/25/2013 45.2 45.2 44.16 44.63 10,495
09/24/2013 45.22 45.27 44.5 45.02 6,393
09/23/2013 45.14 45.32 44.7 45 8,476
09/20/2013 44.55 45.45 44.08 44.9 62,327
09/19/2013 45.18 45.29 44.52 44.52 7,032
09/18/2013 45 45.79 44.784 45.31 7,480
09/17/2013 44.4 45.375 44.4 45.22 14,193
09/16/2013 44.81 44.85 44.1601 44.42 19,479
09/13/2013 44.2 44.63 43.55 44.54 14,071
09/12/2013 44.8 44.84 43.66 43.96 29,215
09/11/2013 44.6 45.1 44.25 44.83 11,923
09/10/2013 44.3 44.87 43.9 44.61 21,386
09/09/2013 44.75 44.75 43.32 44.13 13,182
09/06/2013 44.45 44.87 43.2 43.92 20,428
09/05/2013 44.64 44.64 44.1 44.23 6,278
09/04/2013 43.13 44.95 43.13 44.19 20,145
09/03/2013 44.33 44.77 43.28 43.99 11,213
08/30/2013 44.05 44.37 43.1 43.66 28,980
08/29/2013 43.37 44.369 43.37 44.1 7,745
08/28/2013 42.41 43.59 42.2101 43.27 13,168
08/27/2013 43.22 43.75 42.1 42.28 10,517
08/26/2013 43.991 44.48 43.59 43.89 13,812
08/23/2013 44.34 44.34 43.54 43.96 13,829
08/22/2013 44.44 44.9 43.63 44.35 7,865
08/21/2013 44.08 44.29 43.54 43.84 24,424
08/20/2013 43.38 44.36 43.38 44.31 15,036
08/19/2013 43.83 44.85 43.16 43.29 17,596
08/16/2013 43.69 44.73 43.6401 44.19 21,356
08/15/2013 43.35 44.8099 43.35 43.88 18,789
08/14/2013 43.6 44.02 43.01 43.66 20,496
08/13/2013 43 44.05 42.9901 43.55 20,412
08/12/2013 42.1 42.99 42 42.66 27,440
08/09/2013 42.31 42.5 41.8 42.16 19,553
08/08/2013 42.49 42.49 42 42.11 7,790
08/07/2013 42 42.39 41.64 42.27 14,024
08/06/2013 42.43 42.6 42.029 42.29 17,082
08/05/2013 42.95 42.97 42.15 42.43 14,816
08/02/2013 43.52 43.98 42.63 42.88 25,692
08/01/2013 44.29 44.69 43.35 43.58 22,327
07/31/2013 44.22 44.25 43.67 44.01 14,564
07/30/2013 43.81 44.46 43.2901 43.94 9,495
07/29/2013 43.51 44.25 43.4295 43.76 16,419
07/26/2013 43.83 43.908 43.26 43.64 6,532
07/25/2013 43.24 44.37 43.24 44.22 7,598
07/24/2013 44.03 45.12 43.01 43.31 16,818
07/23/2013 42.35 44.31 42.171 44.07 25,843
07/22/2013 42 42.4 41.98 42.2 9,596
07/19/2013 41.84 42.08 41.69 41.91 9,258
07/18/2013 41.65 42.34 41.65 42.08 57,142
07/17/2013 41.53 41.91 41.37 41.64 14,058
07/16/2013 41.15 42.04 40.7 41.43 21,803
07/15/2013 40.37 41.06 40.01 40.95 6,324
07/12/2013 39.88 40.91 39.85 40.17 40,243
07/11/2013 39.35 40.59 39.26 40.06 63,862
07/10/2013 39.26 39.35 38.91 39.27 10,946
07/09/2013 38.81 39.5 38.8 39.41 12,015
07/08/2013 38.65 38.95 38.6 38.72 7,116
07/05/2013 38.42 38.81 37.85 38.78 5,634
07/03/2013 37.9 38.47 37.73 38.16 11,576
07/02/2013 37.99 38.97 37.91 38.1 24,213
07/01/2013 38.52 38.88 38.29 38.49 8,541
06/28/2013 37.84 38.685 37.8 38.27 88,359
06/27/2013 37.86 38.44 37.6 38.08 12,166
06/26/2013 37.55 38.01 37.29 37.42 19,264
06/25/2013 37.62 38.31 36.96 37.61 34,444
06/24/2013 36.67 37.529 36.2 37.17 20,038
06/21/2013 36.88 37.26 36.33 37.11 16,668
06/20/2013 37.47 37.73 36.72 36.73 11,135
06/19/2013 38.12 38.635 37.6 37.95 11,750
06/18/2013 38.36 38.425 37.92 38.35 10,908
06/17/2013 38.12 38.44 37.95 38.18 12,509
06/14/2013 38.29 38.36 37.52 37.97 5,013
06/13/2013 37.61 38.52 37.26 38.47 4,376
06/12/2013 38.7 38.7 38.01 38.01 2,242
06/11/2013 37.85 38.94 37.85 38.49 1,122
06/10/2013 39.06 39.17 38.81 39.05 2,025
06/07/2013 38.78 39.1 38.36 39.06 10,702
06/06/2013 38.12 38.46 38.02 38.46 9,265
06/05/2013 38.65 38.65 38.12 38.21 4,548
06/04/2013 32 39 32 38.53 7,873
06/03/2013 38 38.9 37.78 38.6 11,211
05/31/2013 38.43 38.5 37.298 37.88 22,091
05/30/2013 38.33 38.85 38.2 38.58 2,736
05/29/2013 37.82 38.79 37.304 38.33 6,990
05/28/2013 37.9 38.34 37.82 38.2 15,062
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
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 your brokers before you trade


Want to trade FX?