Kansas City Life Insurance Company Historical Stock Prices

KCLI 
$47.1
*  
0.01
0.02%
Get KCLI Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading KCLI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    KCLI Pre-Market
 
 
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: 1 Year, From 03-AUG-2014 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  47.44  48  46.99  47.10 36,228
08/03/2015 47.44 48 46.99 47.1 36,178
07/31/2015 47.9 48.4999 46.88 47.09 59,119
07/30/2015 47.82 48 47.5 47.58 33,280
07/29/2015 43.33 47.9 42.56 47.74 114,248
07/28/2015 43.91 43.91 42.71 43.01 22,091
07/27/2015 42.88 43.38 42.53 43.03 5,550
07/24/2015 44.03 44.37 42.53 42.53 5,207
07/23/2015 44.59 44.77 43.83 43.83 2,218
07/22/2015 44.7 45.2 44.7 44.82 5,355
07/21/2015 44.94 45.28 44.9 45.18 5,498
07/20/2015 45.6 45.69 45.15 45.24 9,867
07/17/2015 45.65 45.92 45.51 45.51 12,334
07/16/2015 45.75 45.87 45.6 45.77 7,337
07/15/2015 45.11 45.72 45.11 45.56 9,427
07/14/2015 45.69 45.69 45.44 45.46 7,993
07/13/2015 46.05 46.18 45.53 45.61 13,757
07/10/2015 46.11 46.16 45.81 46 13,696
07/09/2015 45.8 46.12 45.32 45.76 13,364
07/08/2015 45.6 46.03 45.28 45.38 13,324
07/07/2015 45.38 45.75 45.38 45.61 12,421
07/06/2015 44.6532 45.75 44.6532 45.33 14,431
07/02/2015 45.41 45.995 45.02 45.65 15,894
07/01/2015 46 46.2 45.26 45.55 22,144
06/30/2015 45.8 45.93 45.57 45.71 9,870
06/29/2015 45.73 45.98 45.49 45.63 12,851
06/26/2015 45.83 45.98 45.6201 45.98 53,313
06/25/2015 45.71 45.97 45.59 45.71 11,893
06/24/2015 45.87 46 45.53 45.56 19,757
06/23/2015 45.59 45.99 45.59 45.97 12,986
06/22/2015 45.54 45.9 45.43 45.75 13,326
06/19/2015 45.45 45.8 45.34 45.5 15,599
06/18/2015 44.84 45.6338 44.84 45.41 17,769
06/17/2015 45.35 45.74 45.16 45.18 8,524
06/16/2015 45.2 45.29 44.676 45.24 7,279
06/15/2015 45 45.29 44.81 45.08 14,947
06/12/2015 45.24 45.3 44.96 45.04 8,251
06/11/2015 45.16 45.26 44.55 45.2 9,793
06/10/2015 44.59 45.43 44.55 45 11,866
06/09/2015 44.56 44.9499 44.55 44.58 11,417
06/08/2015 44.62 44.99 44.56 44.6 9,503
06/05/2015 44.51 44.94 44.51 44.9 7,172
06/04/2015 44.66 44.88 44.45 44.45 5,739
06/03/2015 44.5 44.98 44.37 44.89 16,573
06/02/2015 44.39 44.62 44.37 44.55 7,848
06/01/2015 44.64 44.64 44.4 44.5 8,898
05/29/2015 44.64 44.64 44.33 44.49 8,187
05/28/2015 44.44 44.65 44.18 44.31 7,377
05/27/2015 44.45 44.5 44.24 44.49 10,476
05/26/2015 44.44 44.48 43.92 43.92 8,683
05/22/2015 44.27 44.49 44.13 44.2 7,349
05/21/2015 44.48 44.5 44.27 44.36 3,861
05/20/2015 44.26 44.67 44.26 44.39 6,141
05/19/2015 44.54 44.9899 44.38 44.44 8,802
05/18/2015 44.33 44.86 44.14 44.31 9,726
05/15/2015 44.53 44.56 44.16 44.23 5,980
05/14/2015 44.5 44.65 44.27 44.57 7,865
05/13/2015 44.06 44.68 44.06 44.46 9,692
05/12/2015 44.46 44.5 43.78 44.29 10,025
05/11/2015 44.17 44.94 44.1 44.28 5,517
05/08/2015 44.59 44.8 44.1 44.38 9,208
05/07/2015 44.54 44.904 44.14 44.29 7,576
05/06/2015 44.52 44.79 44.28 44.54 11,809
05/05/2015 44.73 44.95 44.021 44.64 10,411
05/04/2015 45 45.68 44.76 44.83 11,459
05/01/2015 45.23 45.76 44.62 45.18 9,782
04/30/2015 46 46.09 44.88 44.88 10,058
04/29/2015 45.99 46.15 45.77 45.96 7,783
04/28/2015 45.91 46.14 45.41 46.05 12,337
04/27/2015 46.1504 46.1504 45.95 46.03 7,275
04/24/2015 46.1935 46.1935 45.8 46.06 10,557
04/23/2015 46 46.24 45.81 45.83 9,658
04/22/2015 46.24 46.24 45.8 46.13 9,760
04/21/2015 46.25 46.25 45.51 46.15 9,052
04/20/2015 45.87 46.25 45.75 46.19 16,809
04/17/2015 45.8 46.03 45.52 45.75 6,273
04/16/2015 45.92 46.25 45.6 45.99 33,647
04/15/2015 45.924 46.19 45.5001 45.97 7,282
04/14/2015 45.75 46 45.75 45.9 6,010
04/13/2015 45.712 46.25 45.71 45.81 6,425
04/10/2015 46.13 46.13 45.5 45.55 8,617
04/09/2015 45.85 46.23 45.5 46.13 8,032
04/08/2015 46.09 46.15 45.5 45.88 7,592
04/07/2015 45.61 46.15 45.61 45.96 5,063
04/06/2015 45.75 46.22 44.54 45.61 10,225
04/02/2015 46.17 46.22 45.6 45.78 8,279
04/01/2015 44.1223 46.19 44.1223 46 12,046
03/31/2015 45.68 45.93 45.5 45.93 5,484
03/30/2015 45.3 45.9372 44.98 45.83 16,689
03/27/2015 45.32 45.5 44.6801 45.5 7,285
03/26/2015 45.274 45.7 45.11 45.11 6,672
03/25/2015 45.52 45.95 45.13 45.26 7,974
03/24/2015 45.61 45.8 45.12 45.8 6,198
03/23/2015 45.6 46.0999 45.6 45.62 8,831
03/20/2015 46.25 46.51 45.01 45.4 30,040
03/19/2015 46.12 46.39 45.63 46.26 7,180
03/18/2015 46.37 46.4622 45.99 46.39 6,479
03/17/2015 46.26 46.85 46.16 46.48 9,792
03/16/2015 46.66 46.92 46.06 46.55 11,051
03/13/2015 46.28 46.78 45.93 46.68 10,100
03/12/2015 46.16 46.72 45.19 46.61 6,622
03/11/2015 46.5 46.59 45.66 45.85 9,063
03/10/2015 46.398 46.8 46.02 46.02 6,430
03/09/2015 46.15 46.85 46.15 46.365 4,454
03/06/2015 45.85 46.75 45.85 46.14 6,286
03/05/2015 46.79 46.79 45.76 45.76 6,089
03/04/2015 46.07 46.43 44.98 45.18 7,496
03/03/2015 46.56 46.56 46.48 46.48 696
03/02/2015 46.83 47.67 46.48 46.63 22,907
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
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
10/28/2014 46.91 48 46.91 48 18,164
10/27/2014 46.46 47.42 46.46 47.1 5,656
10/24/2014 47.48 47.5 46.34 47.07 7,443
10/23/2014 47.24 47.5 47.0201 47.47 12,760
10/22/2014 46.9 47.09 46.53 46.65 3,587
10/21/2014 47 47.5 47 47.19 5,311
10/20/2014 46.8 47.98 46.11 46.84 12,705
10/17/2014 48 48 46.368 47.05 10,197
10/16/2014 45.5 47.8 45.5 47.37 18,417
10/15/2014 46.19 47.22 44.47 46.08 35,790
10/14/2014 46.5 47.25 45.214 46.47 13,006
10/13/2014 44.68 46.52 44.68 46.02 11,431
10/10/2014 44.54 45.8 44.22 44.38 9,372
10/09/2014 45.93 46.19 44.28 44.32 16,350
10/08/2014 43.99 46.31 43.33 45.93 10,685
10/07/2014 44.81 45.39 43.82 43.9 12,388
10/06/2014 45.28 45.57 44.74 44.82 12,924
10/03/2014 45.38 46.15 44.93 44.93 14,359
10/02/2014 44.45 45.38 44.26 44.93 8,136
10/01/2014 44.62 46.48 44.15 44.22 11,513
09/30/2014 45.31 46.11 44.07 44.35 17,687
09/29/2014 45.87 46.45 44.95 45.57 20,542
09/26/2014 46.46 46.46 44.91 46.25 12,520
09/25/2014 46.11 46.8 45.51 46.2 14,433
09/24/2014 46.68 46.68 45.8 46.09 11,395
09/23/2014 46.45 46.98 45.84 46.2 15,911
09/22/2014 45.89 46.54 45.76 46.1 8,617
09/19/2014 46.5 46.94 45.69 46.23 31,250
09/18/2014 45.99 46.54 45.922 46.4 8,420
09/17/2014 46.22 46.5495 45.05 45.72 21,109
09/16/2014 45.66 46.505 45.66 45.96 6,631
09/15/2014 45.85 46.3 45.02 45.86 17,827
09/12/2014 45.82 45.82 45.0917 45.73 12,161
09/11/2014 46.18 47.67 45.65 45.83 13,722
09/10/2014 46 46.22 45.56 45.73 7,348
09/09/2014 46.02 46.19 45.38 45.72 7,995
09/08/2014 46.91 46.91 45.99 46.25 7,873
09/05/2014 46.34 47.03 46.0525 46.31 14,483
09/04/2014 47 47.526 46.13 46.27 12,219
09/03/2014 47.49 47.4999 46.82 46.89 10,938
09/02/2014 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?