Historical Stock Prices

KEX 
$72.49
*  
0.10
0.14%
Get KEX Alerts
*Delayed - data as of Jan. 30, 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 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
07/02/2014 117.55 118.2325 116.67 116.98 229,711
07/01/2014 117.95 118.29 116.7223 117.53 584,896
06/30/2014 116.02 117.18 115.01 117.14 463,593
06/27/2014 115.73 116.73 115.15 115.64 686,462
06/26/2014 115.47 116.47 114.51 115.78 184,203
06/25/2014 114.05 115.8299 113.62 115.64 500,658
06/24/2014 115.32 116.08 114.02 114.06 251,928
06/23/2014 115.55 116.31 114.82 115.38 189,140
06/20/2014 116.22 116.22 114.9 115.3 481,478
06/19/2014 115.39 116.63 114.705 116.39 387,751
06/18/2014 114.5 115.42 114.23 115.02 511,885
06/17/2014 113.69 115.46 112.88 114.21 430,048
06/16/2014 113.57 114.88 113.07 114.11 270,431
06/13/2014 113.86 114.085 113.14 113.6 290,078
06/12/2014 113.84 114.24 112.52 113.63 354,081
06/11/2014 113.36 114.28 112.5607 114.04 162,142
06/10/2014 114.15 114.4865 113.12 113.79 256,925
06/09/2014 114.6 115.05 113.69 114.58 365,355
06/06/2014 114.24 114.48 113.64 114.12 342,311
06/05/2014 113.2 114.27 112.4719 114.06 361,250
06/04/2014 111.38 113.46 111.38 113.01 478,323
06/03/2014 111.34 112.28 110.95 111.93 595,867
06/02/2014 110.96 111.95 110.54 111.88 430,673
05/30/2014 110.31 110.83 109.89 110.55 235,974
05/29/2014 110.44 111.25 109.72 110.25 321,423
05/28/2014 110.96 111.386 109.53 109.74 498,784
05/27/2014 109.36 111.13 109.3 110.66 295,018
05/23/2014 108.56 108.78 107.44 108.38 489,014
05/22/2014 105.59 108.64 105.1 108.56 563,616
05/21/2014 106.17 106.77 105.062 105.34 436,006
05/20/2014 106.59 106.59 104.84 105.72 470,169
05/19/2014 105.54 107.34 105.24 106.93 454,945
05/16/2014 105.41 106 104.31 105.77 182,531
05/15/2014 105.04 105.56 103.24 104.96 494,390
05/14/2014 107.1 108.11 105.11 105.41 379,329
05/13/2014 107.75 107.81 106.63 107.12 245,783
05/12/2014 107.53 109.07 107.01 107.58 476,082
05/09/2014 105.93 107.49 105.27 106.81 442,041
05/08/2014 106.84 107.21 105.72 105.91 585,156
05/07/2014 106.33 107.2325 105.09 106.7 587,469
05/06/2014 106.29 107.24 105.85 106.24 559,164
05/05/2014 106.48 107.84 105.26 106.78 499,668
05/02/2014 107.92 109.19 106.8 106.91 649,447
05/01/2014 104.2 109.86 103.5 107.84 991,586
04/30/2014 99.09 100.82 99.09 100.62 411,878
04/29/2014 100.08 100.53 99.2 99.52 298,816
04/28/2014 101.2 101.2 98.5 99.45 371,473
04/25/2014 102.21 102.82 100.35 100.6 400,101
04/24/2014 103.65 103.655 101.84 102.67 391,839
04/23/2014 102.02 104.2 101.92 103.02 530,403
04/22/2014 102.23 102.48 101.61 102.06 416,891
04/21/2014 101.31 102.26 100.87 102.23 431,560
04/17/2014 100.04 101.53 99.65 101.38 444,682
04/16/2014 99.15 99.94 98.64 99.89 222,638
04/15/2014 96.96 98.46 96.12 98.32 260,805
04/14/2014 99.1 99.38 96 96.87 395,493
04/11/2014 97.53 99.84 97.13 98.16 565,477
04/10/2014 100.54 101 97.68 98.37 536,038
04/09/2014 98.6 100.78 98.24 100.6 458,036
04/08/2014 97.57 98.21 96.5 98.1 484,809
04/07/2014 98.79 99.53 96.97 97.47 515,268
04/04/2014 101.6 101.9 98.85 99.15 363,238
04/03/2014 102.95 103.35 100.83 101.01 288,372
04/02/2014 101.69 102.91 101.24 102.71 348,796
04/01/2014 101.49 101.72 100.29 101.35 449,944
03/31/2014 101.68 101.93 100.73 101.25 388,945
03/28/2014 100 101.7 99.56 100.56 475,253
03/27/2014 98.53 99.67 97.8 99.55 682,663
03/26/2014 103.11 103.37 98.44 98.78 909,574
03/25/2014 103.11 103.418 102.33 102.49 515,955
03/24/2014 104.5 104.7525 101.45 102.71 822,138
03/21/2014 105.31 105.76 104.84 105.19 413,342
03/20/2014 104.92 105.69 103.93 105.48 186,278
03/19/2014 105.58 105.96 104.33 105.25 189,310
03/18/2014 106 106.35 105.26 105.58 525,993
03/17/2014 102.4 105.13 102.03 104.74 277,778
03/14/2014 101.94 102.81 101.0103 101.72 479,665
03/13/2014 104.31 104.86 101.65 102.39 425,452
03/12/2014 102.11 104.15 102.11 104.12 479,609
03/11/2014 104.6 105.03 102.67 102.96 458,715
03/10/2014 105.86 105.86 104.08 104.37 504,942
03/07/2014 105 106.93 104.55 105.67 294,747
03/06/2014 104.92 104.99 103.84 104.28 546,197
03/05/2014 104.41 104.77 103.45 104.33 205,307
03/04/2014 104.41 105.1 103.31 104.41 299,128
03/03/2014 103.33 104.91 101.32 102.52 716,424
02/28/2014 103.86 104.905 103.37 104.61 586,507
02/27/2014 102.11 104.15 101.76 103.82 732,196
02/26/2014 101.72 103.7 101.01 102.24 481,725
02/25/2014 102.41 103.01 101.05 101.46 570,080
02/24/2014 101.2 104.03 101.01 102.5 534,553
02/21/2014 100.05 101.67 99.62 101.12 414,441
02/20/2014 99.54 100.06 98.66 99.85 297,976
02/19/2014 101.35 101.8025 98.82 99.17 297,649
02/18/2014 101.55 102.1 100.51 101.6 242,082
02/14/2014 100.75 101.98 100.3442 101.41 507,971
02/13/2014 98.3 101.95 98.3 100.85 577,997
02/12/2014 99.78 100.72 98.97 99.32 457,202
02/11/2014 97.65 99.99 97.47 99.65 540,170
02/10/2014 98.27 99.39 97.18 97.74 595,619
02/07/2014 98.97 100.93 97.98 98.21 636,024
02/06/2014 95.97 99.03 95.44 98.51 667,219
02/05/2014 95.7 96.12 93.95 95.69 396,564
02/04/2014 94.12 96.23 92.86 96.14 544,690
02/03/2014 99.77 100.69 93.51 93.64 1,082,124
01/31/2014 95.86 100.18 95.41 99.79 843,328
01/30/2014 98.46 99.92 97.1 97.29 812,347
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 Brokers before you trade

Want to trade FX?