Kansas City Life Ins. Historical Stock Prices

KCLI 
$41.99
*  
-0.01
-0.02 %
Get KCLI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading KCLI now


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 29-APR-2015 TO 29-APR-2016

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 N/A 42 41.75 41.99 4,459
04/29/2016 41.75 42 41.75 41.99 4,459
04/28/2016 41.7 42.01 41.7 42 1,725
04/27/2016 42.01 42.49 42 42.49 802
04/26/2016 41.5 42 41.5 41.55 2,357
04/25/2016 41.75 42.5 41.7 42.5 1,006
04/22/2016 42 42 41.75 41.9 1,891
04/21/2016 42.15 42.15 42 42 2,820
04/20/2016 42.47 42.47 42.47 42.47 572
04/19/2016 42 43 42 42.2 5,315
04/18/2016 40.43 42 40.01 41.79 6,674
04/15/2016 40 40.2 40 40.2 1,103
04/14/2016 39.85 40 39.85 40 23,079
04/13/2016 39.81 39.92 39.81 39.92 5,901
04/12/2016 39.8 39.95 39.76 39.95 5,545
04/11/2016 39.82 39.82 39.81 39.82 2,011
04/08/2016 39.9 39.94 39.9 39.9 5,637
04/07/2016 39.9 39.9 39.9 39.9 3,526
04/06/2016 39.9 39.94 39.9 39.92 12,504
04/05/2016 39.86 39.95 39.76 39.95 4,334
04/04/2016 39.81 40.49 39.03 39.92 5,857
04/01/2016 39.8 40 39.8 40 2,522
03/31/2016 40.1 40.1 40 40 3,055
03/30/2016 39.51 40.42 39.51 40.42 5,147
03/29/2016 39.75 39.9001 39.37 39.9001 3,425
03/28/2016 39.52 39.6 39.52 39.52 1,123
03/24/2016 39.52 39.89 39.52 39.89 2,974
03/23/2016 39.6 39.95 39.52 39.52 2,180
03/22/2016 39.28 39.9 39.28 39.6 2,722
03/21/2016 39.95 39.95 39.3 39.3 2,992
03/18/2016 40 40.09 38.99 39.3 7,390
03/17/2016 39.55 39.76 39.25 39.76 6,347
03/16/2016 39.09 39.55 39.09 39.55 892
03/15/2016 39.8 39.8 39.5 39.52 980
03/14/2016 39.36 40.49 39 39.75 20,027
03/11/2016 39.75 39.75 39.36 39.36 2,635
03/10/2016 39 39.75 39 39.41 4,304
03/09/2016 38.85 39 38.66 39 3,403
03/08/2016 38.63 38.85 38.61 38.85 23,368
03/07/2016 38.71 38.75 38.55 38.75 4,916
03/04/2016 38.25 38.7 38.25 38.7 4,249
03/03/2016 39.2 39.2 38 39 24,578
03/02/2016 38.7 39.4 38.7 39.4 2,300
03/01/2016 38.4 38.6 38.4 38.6 584
02/29/2016 38.3 38.6 38.3 38.6 1,834
02/26/2016 38.07 38.6 38.07 38.6 2,697
02/25/2016 38.6 38.6 38.18 38.6 6,014
02/24/2016 38.69 38.69 38.69 38.69 209
02/23/2016 38.5 38.7 38.5 38.7 1,600
02/22/2016 38.43 38.6 38.4 38.6 8,589
02/19/2016 38.25 38.38 38.05 38.38 11,461
02/18/2016 38.65 38.65 38.52 38.6 1,618
02/17/2016 38.5 38.75 38.5 38.7 3,490
02/16/2016 38.5 38.5 38.2 38.5 3,660
02/12/2016 39.5 39.75 38.2 38.7 1,533
02/11/2016 38.5 39.47 38.3 38.32 11,160
02/10/2016 38.4 38.6 38.3 38.4233 5,386
02/09/2016 38.2 38.44 38.01 38.15 12,139
02/08/2016 38.15 38.4 37.75 38.15 21,384
02/05/2016 37.77 38.6 37.76 38.2 5,694
02/04/2016 37.7 38.5 37.7 38.05 17,197
02/03/2016 37.91 37.91 36.51 37.15 100,644
02/02/2016 37.53 38.15 37.53 38.15 9,335
02/01/2016 37.4 37.9 36.5 37.8 17,070
01/29/2016 36.16 37.51 36.16 37.5 17,740
01/28/2016 35.15 36.6 35.15 36.35 20,620
01/27/2016 36.41 36.41 35 35.05 98,152
01/26/2016 36.18 36.3 36 36.3 13,189
01/25/2016 36.6 36.7 36.25 36.55 10,775
01/22/2016 36.55 36.7 36.24 36.24 20,176
01/21/2016 36.8 36.8 36.26 36.3 47,099
01/20/2016 37.5 37.5 36.25 37.35 13,318
01/19/2016 37.65 38 37.05 37.35 13,319
01/15/2016 36.9 38 36.9 37.35 6,289
01/14/2016 36.5 37.3 36.28 37 34,214
01/13/2016 37.44 37.44 36.6 36.65 39,716
01/12/2016 37.77 37.9 37.44 37.44 28,789
01/11/2016 38 38.25 37.35 37.875 46,381
01/08/2016 38.14 38.15 37.75 38 101,649
01/07/2016 37.75 38.2 37.7 38.1 95,052
01/06/2016 37.35 37.82 37 37.7 52,469
01/05/2016 36.69 37.5 36.6 37.35 138,568
01/04/2016 37.46 38.12 35.9 36.43 118,772
12/31/2015 41.3 41.31 37.83 38.29 622,572
12/30/2015 41.91 41.91 41.28 41.28 58,775
12/29/2015 41.97 41.99 41.61 41.78 48,504
12/28/2015 42.24 42.71 41.56 41.9 41,330
12/24/2015 41.53 42.595 41.53 42.24 21,683
12/23/2015 40.7 41.64 40.57 41.56 37,590
12/22/2015 40.2011 42.36 40.2011 40.7 32,561
12/21/2015 39.7 41.72 39.7 40.48 68,053
12/18/2015 44.48 44.48 40.5211 41.51 105,060
12/17/2015 49.9 49.9 44.276 44.93 80,429
12/16/2015 50 51.447 49.7001 50.81 186,863
12/15/2015 48.33 48.75 48.21 48.61 70,237
12/14/2015 47.72 48.3932 47.38 48.16 46,903
12/11/2015 48.35 48.85 47.33 47.43 54,849
12/10/2015 48.65 48.9899 48.445 48.51 35,999
12/09/2015 49.1 49.3599 48.54 48.56 40,555
12/08/2015 49.13 49.47 48.9001 49.17 32,352
12/07/2015 49.6 49.74 48.907 49.14 30,442
12/04/2015 49.96 50 49.46 49.61 30,296
12/03/2015 50.15 50.27 49.58 49.69 29,878
12/02/2015 50.23 50.473 49.81 50.15 28,772
12/01/2015 49.99 50.5 49.81 50.1 55,958
11/30/2015 49.92 50.09 49.51 49.92 57,960
11/27/2015 49.38 50.06 49.1 49.92 31,986
11/25/2015 48.91 49.64 48.87 49.37 45,021
11/24/2015 49 49.19 48.51 48.84 26,404
11/23/2015 48.77 49 48.51 48.89 19,709
11/20/2015 49.35 49.39 48.5 48.98 20,963
11/19/2015 49.15 49.42 48.86 49.14 24,787
11/18/2015 48.82 49.33 48.63 49.23 27,806
11/17/2015 48.84 49.34 48.58 48.59 15,161
11/16/2015 48.85 48.9999 48.51 48.67 20,366
11/13/2015 48.61 49.25 48.61 48.86 23,782
11/12/2015 49.67 49.7 48.39 48.5 25,430
11/11/2015 49.79 49.84 49.5415 49.57 19,946
11/10/2015 49.54 49.86 49.49 49.75 18,254
11/09/2015 50 50 49.35 49.51 26,570
11/06/2015 49.86 50.05 49.61 50 19,942
11/05/2015 49.5 49.9477 49.5 49.81 14,054
11/04/2015 49.15 49.49 49 49.39 29,659
11/03/2015 49.13 49.45 48.93 49.03 15,414
11/02/2015 48.95 49.4899 48.95 49.4 16,652
10/30/2015 49.21 49.32 48.7893 49.03 33,434
10/29/2015 48.77 49.6 48.77 49.26 20,545
10/28/2015 48.74 49.19 48.74 49 32,888
10/27/2015 49.32 49.5 48.61 48.78 23,254
10/26/2015 49.74 49.75 49.36 49.63 11,943
10/23/2015 49.66 49.9 49.396 49.87 20,243
10/22/2015 49.55 49.74 49.3 49.48 24,728
10/21/2015 49.48 49.59 49.25 49.25 41,629
10/20/2015 48.9 49.24 48.66 49.01 25,482
10/19/2015 48.29 48.82 48.29 48.73 21,443
10/16/2015 48.38 48.46 48 48.29 52,703
10/15/2015 48.14 48.38 48 48.21 25,838
10/14/2015 47.93 48.24 47.84 48.04 15,790
10/13/2015 48.1 48.57 47.71 47.73 18,447
10/12/2015 48.4 48.4 48.14 48.25 24,587
10/09/2015 48.63 48.7955 48.04 48.19 23,314
10/08/2015 47.96 48.63 47.94 48.62 42,032
10/07/2015 47.67 47.92 47.61 47.92 18,696
10/06/2015 47.5 47.9975 47.5 47.67 31,041
10/05/2015 47.25 47.8099 47.08 47.36 32,980
10/02/2015 46.89 47 46.75 47 15,486
10/01/2015 47.1 47.31 46.89 46.97 33,786
09/30/2015 47.28 47.41 46.8 46.99 18,071
09/29/2015 47.02 47.44 46.5 46.83 26,204
09/28/2015 47.04 47.65 46.5773 46.97 30,458
09/25/2015 47.42 48.05 46.77 47.07 33,117
09/24/2015 46.49 47.2344 46.49 46.97 22,176
09/23/2015 46.7 46.98 46.37 46.65 35,105
09/22/2015 46.4 46.76 46.32 46.7 18,712
09/21/2015 46.84 47 46.29 46.79 32,191
09/18/2015 46.98 47.9846 46.35 46.38 82,915
09/17/2015 47.33 47.5 46.56 47.14 39,320
09/16/2015 47.42 47.53 47.1 47.32 23,889
09/15/2015 47.24 47.4899 46.57 47.3 51,661
09/14/2015 46.97 47.3955 46.92 47.18 30,926
09/11/2015 47.3 47.48 46.82 47.03 30,790
09/10/2015 46.5 47.45 46.5 47.22 42,953
09/09/2015 46.52 46.83 46.3245 46.47 21,361
09/08/2015 46.44 46.5 46.0016 46.34 18,973
09/04/2015 46.27 46.44 45.94 46.09 20,022
09/03/2015 46.3 46.78 46.02 46.15 26,364
09/02/2015 46.24 46.54 46.03 46.27 22,161
09/01/2015 46.12 46.75 45.53 45.69 15,045
08/31/2015 46.85 46.99 46.02 46.26 22,745
08/28/2015 45.72 47.1999 45 46.85 47,755
08/27/2015 46.81 46.81 45.5 45.6 30,768
08/26/2015 46.2 46.88 45.9454 46.13 31,012
08/25/2015 47 47 45.5 45.77 23,668
08/24/2015 46.87 47.1 46.04 46.04 23,819
08/21/2015 46.5 47.47 45.945 47.14 75,265
08/20/2015 47.5 48.06 46.76 46.83 37,428
08/19/2015 47.75 47.97 47.55 47.58 15,082
08/18/2015 48 48 47.64 47.73 23,479
08/17/2015 47.74 48 47.74 47.97 15,189
08/14/2015 47.88 47.987 47.55 47.97 14,557
08/13/2015 47.9 47.97 47.8 47.93 10,411
08/12/2015 47.61 47.92 47.5 47.73 17,134
08/11/2015 47.59 47.88 47.51 47.76 21,930
08/10/2015 47.92 48 47.76 47.815 24,875
08/07/2015 48.01 48.1 47.6 47.63 19,055
08/06/2015 48.5 48.9999 47.88 47.94 28,664
08/05/2015 48.67 48.8 48.26 48.3 45,848
08/04/2015 46.74 47.99 46.74 47.88 66,329
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
*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?