Historical Stock Prices

KED 
$23.47
*  
0.36
1.51%
Get KED Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading KED now
Exchange: NYSE

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 30-APR-2015 TO 31-JUL-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.
07/31/2015 23.78 24.37 23.26 23.47 56,594
07/30/2015 23.57 24.03 23.37 23.83 39,760
07/29/2015 23.98 24.53 23.5 23.73 55,753
07/28/2015 23.81 24.2299 23.35 23.96 49,506
07/27/2015 22.55 23.69 22.22 23.59 69,092
07/24/2015 22.25 23.2299 22.25 22.99 118,422
07/23/2015 21.16 22.38 21.141 22.12 127,257
07/22/2015 22.4 22.77 21.23 21.33 90,739
07/21/2015 22.83 23.2112 22.62 22.71 59,623
07/20/2015 23.92 23.98 22.81 22.81 49,994
07/17/2015 25.04 25.29 23.77 24.08 106,288
07/16/2015 25.11 25.2299 24.7201 24.945 31,345
07/15/2015 25.47 25.62 25.12 25.13 23,194
07/14/2015 24.73 25.75 24.73 25.52 46,828
07/13/2015 24.58 24.96 24.455 24.88 28,530
07/10/2015 24.24 24.5 24.24 24.43 27,723
07/09/2015 24.36 24.43 24.05 24.14 31,207
07/08/2015 24.39 24.69 24.0308 24.12 39,336
07/07/2015 24.9 25.38 24.2 25.36 54,541
07/06/2015 24.69 25.36 24.69 24.95 42,023
07/02/2015 23.93 25.24 23.85 25.09 65,414
07/01/2015 23.71 24.16 23.6948 24.07 46,752
06/30/2015 24.35 24.3699 23.44 23.84 139,998
06/29/2015 25.21 25.21 24.32 24.39 51,238
06/26/2015 25.94 26.0099 25.49 25.54 37,803
06/25/2015 25.77 26.45 25.77 25.78 38,575
06/24/2015 26.22 26.22 25.55 25.91 60,715
06/23/2015 26.08 26.5999 26.08 26.3 15,408
06/22/2015 26.61 26.61 26.02 26.21 36,803
06/19/2015 26.23 26.5299 26.09 26.43 22,495
06/18/2015 26.56 26.5899 26.25 26.49 26,145
06/17/2015 26.61 26.7799 26.3001 26.41 29,860
06/16/2015 26.5 26.8624 26.39 26.71 36,324
06/15/2015 26.29 26.6999 26.15 26.68 30,436
06/12/2015 26.58 26.63 26.37 26.61 24,271
06/11/2015 26.7 26.93 26.62 26.77 33,858
06/10/2015 26.45 26.99 26.16 26.5 59,929
06/09/2015 26.47 26.64 26.11 26.4 36,682
06/08/2015 26.64 26.65 26.16 26.54 30,044
06/05/2015 26.94 26.94 26 26.73 75,642
06/04/2015 27.65 27.67 26.79 26.84 55,434
06/03/2015 28.2 28.2 27.75 27.88 42,533
06/02/2015 28.08 28.205 28.01 28.03 19,851
06/01/2015 28.131 28.46 28.04 28.12 30,133
05/29/2015 28.31 28.44 28.13 28.26 24,313
05/28/2015 28.39 28.407 28.04 28.23 36,294
05/27/2015 28.64 28.764 28.3201 28.61 21,219
05/26/2015 29.14 29.14 28.33 28.73 26,511
05/22/2015 28.87 29.51 28.87 29.09 16,507
05/21/2015 29.09 29.4799 29.048 29.07 19,940
05/20/2015 28.8 29.09 28.6 29 48,485
05/19/2015 28.46 28.77 28.35 28.76 50,600
05/18/2015 28.49 28.67 28.25 28.6 20,290
05/15/2015 28.55 28.55 28.17 28.44 22,509
05/14/2015 28.38 28.6644 28.38 28.57 16,690
05/13/2015 28.15 28.45 28.1 28.37 72,435
05/12/2015 27.87 28.1587 27.75 27.88 38,868
05/11/2015 28.36 28.36 28.05 28.06 17,047
05/08/2015 28.43 28.65 28.29 28.55 53,958
05/07/2015 28.67 28.75 28.15 28.44 40,252
05/06/2015 29.76 29.77 28.001 28.88 34,661
05/05/2015 30.01 30.24 29.71 29.72 29,081
05/04/2015 30.62 30.62 29.98 29.98 27,365
05/01/2015 30.29 30.89 30.29 30.57 20,114
04/30/2015 30.37 30.65 30.07 30.38 32,813
*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?