Historical Stock Prices

KEX 
$77.49
*  
0.71
0.92%
Get KEX Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading KEX now
Exchange: NYSE
Industry: Consumer Services
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: 1 Year, From 03-JUL-2014 TO 03-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.
07/02/2015 76.75 77.98 76.74 77.49 323,086
07/01/2015 77.07 77.472 75.91 76.78 626,880
06/30/2015 77.18 77.75 76.1 76.66 544,402
06/29/2015 76.87 77.93 76.5 76.55 554,401
06/26/2015 77.73 78.125 77.25 77.56 1,644,413
06/25/2015 78.66 78.97 77.465 77.59 649,136
06/24/2015 80.13 80.42 78.48 78.69 833,251
06/23/2015 80 80.68 79.8 80.36 796,716
06/22/2015 81.98 83.025 79.39 79.51 938,896
06/19/2015 78.22 79.43 78.1 78.35 1,177,828
06/18/2015 76.23 78.37 76.23 78.14 1,271,901
06/17/2015 76.65 76.82 75.06 75.96 717,887
06/16/2015 76.25 76.81 76.16 76.56 289,280
06/15/2015 76.45 77.19 75.51 76.55 381,190
06/12/2015 76.89 77.47 76.7201 77.21 300,604
06/11/2015 76.65 77.36 76.17 77.06 297,629
06/10/2015 76.77 77.168 76.27 76.63 462,954
06/09/2015 76.63 77.03 76 76.21 367,194
06/08/2015 77.74 78.17 76.53 76.58 431,192
06/05/2015 76.8 78.07 76.79 77.95 264,010
06/04/2015 77.06 77.908 76.91 77.06 454,579
06/03/2015 78.2 78.77 77.126 77.67 514,870
06/02/2015 77.09 79.18 76.74 78.16 300,265
06/01/2015 77.06 77.68 76.545 77.16 603,206
05/29/2015 77.63 78.17 76.17 76.71 826,299
05/28/2015 78.03 78.42 76.75 77.83 573,765
05/27/2015 77.82 78.65 77.055 78.38 594,837
05/26/2015 80.28 80.8 77.6 77.84 682,700
05/22/2015 80.64 81.03 80.46 80.68 292,460
05/21/2015 80.59 81.68 80.41 80.84 294,040
05/20/2015 80.73 80.995 80.3 80.5 391,996
05/19/2015 81.37 82.12 80.19 80.53 770,850
05/18/2015 80.81 81.77 80.49 81.63 364,030
05/15/2015 80.46 81.6 80.25 81.02 307,229
05/14/2015 81.14 81.57 80.07 80.65 605,971
05/13/2015 82.24 82.58 81.4 81.64 361,187
05/12/2015 82.1 82.4703 81.4 82.02 461,275
05/11/2015 83.26 83.26 81.78 82.21 507,444
05/08/2015 83.57 84.05 82.94 83.42 541,723
05/07/2015 81.26 82.84 80.91 82.78 716,877
05/06/2015 81.5 81.69 80.64 81.51 575,771
05/05/2015 79.71 83.13 79.06 80.98 1,019,058
05/04/2015 78.31 79.92 78.23 79.46 749,061
05/01/2015 77.8 78.64 76.85 78.41 1,036,493
04/30/2015 76.77 79.045 74.6 78.53 2,873,618
04/29/2015 82.38 82.67 81.62 81.9 977,671
04/28/2015 83.36 83.66 82.53 82.76 503,438
04/27/2015 82.34 83.44 82.21 83.12 595,304
04/24/2015 84.04 84.04 82 82.31 263,224
04/23/2015 82.33 84.24 81.96 83.9 511,418
04/22/2015 82 82.48 81.82 82.17 175,842
04/21/2015 82.99 83.088 81.71 82.1 375,555
04/20/2015 82.15 83.1 82.03 82.48 292,657
04/17/2015 82.98 83.1 81.66 81.82 490,085
04/16/2015 82.74 84.23 82.04 83.71 628,616
04/15/2015 81.26 83.88 80.88 82.88 1,078,029
04/14/2015 78.54 80.84 77.82 80.66 783,258
04/13/2015 77.93 79.18 77.6 78.89 516,550
04/10/2015 77.09 78.34 76.92 78.21 339,710
04/09/2015 76.38 77.24 75.935 76.77 344,630
04/08/2015 76.79 77 75.59 76.41 637,061
04/07/2015 74.87 76.96 74.87 76.71 713,250
04/06/2015 73.31 75.1 73.31 74.83 336,603
04/02/2015 74.43 75.05 73.68 73.97 455,226
04/01/2015 74.84 75.01 74.08 74.63 340,883
03/31/2015 73.55 75.1 73.35 75.05 526,810
03/30/2015 73.64 74.19 72.91 73.99 247,532
03/27/2015 73.52 73.99 72.6 73.15 325,926
03/26/2015 73.81 74.28 72.97 73.76 276,484
03/25/2015 74.64 74.75 73.06 73.85 332,500
03/24/2015 74.64 74.64 73.72 74.2 333,371
03/23/2015 75.72 76.05 74.79 74.79 310,165
03/20/2015 75.49 75.97 74.93 75.64 411,940
03/19/2015 75.72 75.72 74.84 75.08 228,593
03/18/2015 75.12 76.5 74.25 76.04 342,446
03/17/2015 74.69 75.71 74.43 75.58 353,218
03/16/2015 73.76 75.06 73.14 74.98 355,214
03/13/2015 75.07 75.12 73 73.61 452,255
03/12/2015 76.42 76.42 74.52 75.42 488,125
03/11/2015 74.7 76.13 74.38 75.97 399,400
03/10/2015 75.11 75.87 74.55 74.55 501,464
03/09/2015 75.94 76.4 75.27 76.04 483,995
03/06/2015 76.93 77.72 75.8 76.09 500,636
03/05/2015 77.03 77.65 76.56 77.57 301,520
03/04/2015 77.05 77.15 75.22 77.11 412,362
03/03/2015 78.22 78.58 76.85 77.46 558,768
03/02/2015 77.09 78.22 76.12 78.2 389,539
02/27/2015 77.71 77.85 76.655 77.08 446,160
02/26/2015 78.65 78.99 76.42 77.67 649,243
02/25/2015 78.45 78.695 77.81 78.62 426,793
02/24/2015 78.46 78.95 78.18 78.52 402,008
02/23/2015 80.85 81.065 78.07 78.31 461,511
02/20/2015 80.55 80.79 79.2 80.7 337,981
02/19/2015 79.22 80.86 78.43 80.85 366,489
02/18/2015 78.58 80.61 78.58 79.6 598,413
02/17/2015 79.44 79.6 78.25 78.75 429,529
02/13/2015 78.25 79.47 78.25 79.37 474,594
02/12/2015 77.14 78.16 76.78 78.09 731,183
02/11/2015 75.38 76.45 75.13 76.16 274,175
02/10/2015 76.47 76.63 74.48 75.37 829,191
02/09/2015 76.77 77.34 76.1401 76.32 523,035
02/06/2015 78.06 78.49 76.46 76.69 625,346
02/05/2015 77.15 78.48 76.65 77.51 681,595
02/04/2015 78.42 79.16 76.04 76.45 596,467
02/03/2015 75.58 79.31 75.5 79.31 1,077,918
02/02/2015 73.2 75 72.67 74.99 1,380,740
01/30/2015 71.74 73.05 71.73 72.49 937,272
01/29/2015 75.83 76 70.89 72.59 2,081,196
01/28/2015 79.1 79.1 75.06 75.51 998,290
01/27/2015 77.92 79.53 77.73 78.63 692,446
01/26/2015 79.22 80.12 78.88 79.94 552,171
01/23/2015 78.7 79.69 78.34 79.06 585,477
01/22/2015 79.36 79.78 78.56 79.04 678,141
01/21/2015 77.43 79.84 77.06 78.76 711,024
01/20/2015 78.4 79.08 77.38 77.57 556,366
01/16/2015 76.92 78.31 76.92 78.17 534,046
01/15/2015 77.63 78.54 76.55 77.28 639,159
01/14/2015 76.28 77.44 74.49 77.24 1,254,696
01/13/2015 81.28 81.62 76.72 77.38 1,156,563
01/12/2015 82.1 82.2 80.56 80.67 912,065
01/09/2015 82.06 82.91 81.05 82.49 755,638
01/08/2015 80.42 82.53 79.92 82.07 960,792
01/07/2015 78.68 80.21 78.15 79.81 1,038,126
01/06/2015 80.04 80.75 77.7 77.79 1,142,370
01/05/2015 81.19 81.35 79.39 79.83 901,947
01/02/2015 81.4 81.808 79.635 81.53 589,730
12/31/2014 80.85 81.97 80.26 80.74 837,728
12/30/2014 81.16 81.98 80.66 80.85 517,551
12/29/2014 82.43 82.945 81.42 81.54 524,182
12/26/2014 81.85 83.38 81.4 82.43 420,521
12/24/2014 81.68 82.25 80.98 81.25 202,129
12/23/2014 80.23 82.26 79.5 82.03 622,143
12/22/2014 80.32 80.8446 79.53 80.41 976,289
12/19/2014 80.1 81.12 79.44 80.86 1,287,365
12/18/2014 84.55 86.11 78.84 80.32 2,374,965
12/17/2014 85.45 88.99 84.82 88.75 607,110
12/16/2014 84.83 87.03 84.492 85.23 703,999
12/15/2014 87.64 87.66 85.03 85.8 831,600
12/12/2014 86.44 87.69 86.3 86.84 649,677
12/11/2014 87.84 88.82 87.25 87.48 736,226
12/10/2014 86.76 87.47 86.18 87.16 1,022,994
12/09/2014 84.76 87.44 84.3518 87.26 944,968
12/08/2014 88.31 88.97 85.44 86.16 928,502
12/05/2014 89.88 90.52 89.29 89.76 659,154
12/04/2014 89.12 90.41 88.32 89.61 685,812
12/03/2014 88.21 90.09 87.5 89.37 878,271
12/02/2014 90.5 91.08 89.96 90.16 717,136
12/01/2014 95.34 95.84 89.88 90.02 1,626,436
11/28/2014 99.5 99.68 95.6 96.14 776,901
11/26/2014 103.92 104.02 102.3 102.47 496,288
11/25/2014 103.89 105.0776 103.51 103.65 346,498
11/24/2014 103.8 104.13 103.17 103.84 300,535
11/21/2014 103.77 104.66 102.94 103.64 449,640
11/20/2014 101.64 103.23 101.18 102.47 449,032
11/19/2014 100.27 102.42 99.65 101.95 445,729
11/18/2014 102.91 103.28 100.01 100.25 892,322
11/17/2014 104.4 105.11 102.16 103 616,559
11/14/2014 105.09 106.13 104.387 104.75 683,401
11/13/2014 106.27 106.73 104.33 105.24 394,270
11/12/2014 105.54 106.69 105.4 106.25 471,910
11/11/2014 105.83 106.26 105.07 106.04 388,527
11/10/2014 105.52 106.68 105.495 105.9 399,701
11/07/2014 105.88 106 104.68 105.53 424,657
11/06/2014 105.68 106.23 105.23 105.83 455,499
11/05/2014 106.56 106.56 103.45 105.63 573,660
11/04/2014 110.74 110.74 105.14 105.42 707,074
11/03/2014 110.58 112.22 109.41 110.9 419,573
10/31/2014 109.85 110.7 107.13 110.58 551,817
10/30/2014 111 111 106.44 108.07 1,082,103
10/29/2014 112.36 112.98 109.78 112.04 403,982
10/28/2014 110.58 112.26 110.38 112.02 402,569
10/27/2014 111.27 111.27 107.61 110.18 474,017
10/24/2014 110.72 111.92 109.51 111.89 491,814
10/23/2014 108.78 111.06 108.16 110.29 464,348
10/22/2014 110.53 111.09 106.82 107.01 464,647
10/21/2014 106.81 110.22 106.81 110.13 775,883
10/20/2014 103.91 105.8 102.44 105.07 576,725
10/17/2014 102.92 105.19 102.03 104.39 598,592
10/16/2014 96.96 102.67 96.96 101.78 718,453
10/15/2014 97.63 99.9 95.03 99.12 1,210,472
10/14/2014 100.4 100.7 96.91 99.63 822,045
10/13/2014 103.43 105.07 99.58 99.83 585,525
10/10/2014 105.4 105.65 102.44 103.15 696,673
10/09/2014 110.07 110.07 104.28 105.23 694,105
10/08/2014 111.05 111.5 107.73 110.07 767,905
10/07/2014 113.75 113.75 111.02 111.08 322,641
10/06/2014 115.62 116.33 113.86 114.14 353,105
10/03/2014 114.1 115.41 112.95 115.08 369,961
10/02/2014 113.06 113.8 110.09 113.3 444,437
10/01/2014 117.78 117.78 111.91 113.11 974,201
09/30/2014 119.14 120.06 117.66 117.85 559,980
09/29/2014 118.2 119.63 116.97 119.48 241,666
09/26/2014 117.2 119.347 117.15 118.86 284,498
09/25/2014 117.56 117.8145 116.42 117.07 384,270
09/24/2014 117.74 118.39 116.48 118.05 232,352
09/23/2014 118.43 119.18 117.7 117.79 281,675
09/22/2014 121.39 121.39 118.02 118.73 444,878
09/19/2014 123.5 123.5 121.39 121.67 386,963
09/18/2014 123.73 123.73 122.6901 122.73 202,709
09/17/2014 123.45 124.12 122.41 123.24 290,435
09/16/2014 122.03 123.92 121.55 123.19 315,753
09/15/2014 122.72 123.26 121.74 122.54 189,682
09/12/2014 123 123.35 122.12 122.66 258,074
09/11/2014 121.33 123.322 121.26 123.25 301,198
09/10/2014 121.28 121.705 119.82 121.68 250,626
09/09/2014 122.21 122.88 120.87 120.97 177,653
09/08/2014 121.55 122.75 121.55 122.66 269,587
09/05/2014 119.74 121.96 119.61 121.96 177,266
09/04/2014 120.32 120.915 119.75 120.04 270,555
09/03/2014 121.16 121.42 119.8675 120.33 327,969
09/02/2014 119.74 121.6 119.74 120.63 435,300
08/29/2014 119.81 120 118.66 119.29 151,823
08/28/2014 119.87 120.03 118.84 119.51 167,028
08/27/2014 120.69 120.84 119.84 120.2 204,046
08/26/2014 121.58 122.03 120.16 120.32 239,943
08/25/2014 121.52 122.16 120.85 121.49 152,342
08/22/2014 120.77 121.62 120.55 121.19 159,632
08/21/2014 121.46 121.72 120.15 121.12 169,616
08/20/2014 120.27 121.48 119.92 120.97 227,577
08/19/2014 121 121.55 120.54 120.89 157,067
08/18/2014 119.91 120.95 119.78 120.82 195,600
08/15/2014 120 120.08 118.09 119.29 243,324
08/14/2014 118.74 119.78 118.24 119.42 251,137
08/13/2014 117.42 118.5599 116.65 118.45 223,762
08/12/2014 117.4 117.99 116.21 116.72 210,546
08/11/2014 117.45 119.58 117.04 117.76 352,408
08/08/2014 114.8 116.71 114.3201 116.51 144,898
08/07/2014 115.89 116.83 114.35 114.95 204,178
08/06/2014 115.49 116.64 115.03 115.6 155,582
08/05/2014 116.01 117.33 115.17 115.9 297,395
08/04/2014 115.81 116.75 114.79 116.66 235,243
08/01/2014 116.49 117.94 115.03 115.81 418,816
07/31/2014 119.25 120.24 116 116.46 600,789
07/30/2014 117.62 119.07 117.38 117.74 296,808
07/29/2014 119.02 119.5 117.49 117.49 255,443
07/28/2014 120.01 120.4 118.22 119.01 256,383
07/25/2014 120.59 121.34 119.56 120.01 167,067
07/24/2014 120.2 121.48 119.55 121.06 386,489
07/23/2014 119.69 120 118.94 119.8 187,780
07/22/2014 118.63 119.52 118.33 119.49 202,666
07/21/2014 118.21 118.52 117.49 117.97 267,001
07/18/2014 117.31 118.9 116.8475 118.77 260,568
07/17/2014 117.12 119 116.57 116.76 266,629
07/16/2014 118 118.87 117.35 117.86 473,232
07/15/2014 118.38 118.85 117.05 117.52 259,372
07/14/2014 117.46 119.59 117.32 118.58 350,294
07/11/2014 116.25 116.94 115.685 116.49 206,418
07/10/2014 114.11 116.99 114.11 115.96 296,143
07/09/2014 116.85 117.31 115.69 116.14 249,316
07/08/2014 116.35 116.65 115.01 116.24 372,331
07/07/2014 117.46 117.49 115.8535 116.35 373,505
07/03/2014 117.46 117.82 116.61 117.82 174,311
*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?