Historical Stock Prices

KF 
$32.54
*  
0.06
0.18%
Get KF Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading KF 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 32.61 32.61 32.53 32.54 11,721
12/01/2016 32.56 32.65 32.54 32.6 7,328
11/30/2016 32.48 32.63 32.33 32.54 28,431
11/29/2016 32.44 32.52 32 32.4 66,518
11/28/2016 32.27 32.54 32.09 32.4317 10,251
11/25/2016 32.64 32.64 31.9 32.45 10,034
11/23/2016 32.36 32.44 32.36 32.37 4,791
11/22/2016 32.2547 32.51 32.17 32.47 9,241
11/21/2016 31.88 32.55 31.8 31.8979 10,002
11/18/2016 32 32 31.75 31.8 5,527
11/17/2016 32.08 32.08 31.9 32.01 5,761
11/16/2016 31.76 32.1 31.76 32.02 10,689
11/15/2016 31.63 32.15 31.63 32 12,398
11/14/2016 32.09 32.09 31.61 31.98 16,586
11/11/2016 32.11 32.34 32.01 32.34 9,816
11/10/2016 32.59 32.59 32 32.47 32,591
11/09/2016 32.74 32.74 32.13 32.13 19,223
11/08/2016 32.97 33.7 32.97 33.65 10,224
11/07/2016 32.85 33.21 32.46 33.155 13,717
11/04/2016 32.7 32.73 32.48 32.6 9,781
11/03/2016 33.13 33.13 32.66 32.835 16,658
11/02/2016 33.29 33.29 32.9201 33 14,016
11/01/2016 33.75 33.77 33.22 33.42 19,786
10/31/2016 33.65 33.73 33.58 33.73 4,284
10/28/2016 33.65 33.76 33.5 33.7 12,504
10/27/2016 33.78 33.78 33.51 33.57 7,784
10/26/2016 33.79 33.79 33.51 33.69 7,824
10/25/2016 34.11 34.12 33.89 33.98 9,277
10/24/2016 34.22 34.27 34 34.19 11,321
10/21/2016 33.89 34.08 33.83 33.98 9,901
10/20/2016 34.26 34.37 34.15 34.15 10,865
10/19/2016 34.49 34.83 34.4205 34.47 12,530
10/18/2016 34.46 34.6 33.93 34.39 28,820
10/17/2016 34.21 34.311 33.97 34.0301 13,070
10/14/2016 34.34 34.36 34.1585 34.1585 8,881
10/13/2016 34.1 34.33 33.87 34.3 6,571
10/12/2016 34.52 34.68 34.4214 34.46 30,130
10/11/2016 35.09 35.09 34.5 34.66 39,237
10/10/2016 35.73 35.9188 35.67 35.67 6,926
10/07/2016 35.75 35.75 35.37 35.52 5,458
10/06/2016 35.76 35.8842 35.56 35.5703 26,623
10/05/2016 35.83 35.83 35.62 35.62 7,328
10/04/2016 35.74 36.01 35.45 35.45 10,789
10/03/2016 36.09 36.09 35.845 35.92 2,715
09/30/2016 35.92 36 35.83 36 12,947
09/29/2016 35.99 36.06 35.84 35.92 10,540
09/28/2016 35.95 36.01 35.67 35.97 6,102
09/27/2016 35.55 35.77 35.521 35.77 4,957
09/26/2016 35.16 35.19 35.16 35.16 3,474
09/23/2016 35.53 35.62 35.4447 35.47 9,454
09/22/2016 35.6 35.88 35.39 35.7 10,649
09/21/2016 34.51 35.38 34.51 35.38 25,395
09/20/2016 34.41 34.4371 34.0203 34.35 32,018
09/19/2016 34.18 34.23 33.9701 34.15 21,687
09/16/2016 33.84 33.95 33.51 33.74 7,889
09/15/2016 33.85 34.062 33.8 33.97 3,958
09/14/2016 33.74 34.0399 33.7337 34.01 4,913
09/13/2016 34.1 34.1 33.65 33.65 15,010
09/12/2016 34.06 34.61 34.05 34.5301 20,891
09/09/2016 35.46 35.46 34.765 34.82 46,491
09/08/2016 35.7 35.81 35.65 35.7 8,151
09/07/2016 35.87 35.89 35.75 35.805 3,857
09/06/2016 35.28 35.87 35.28 35.86 12,503
09/02/2016 34.7 34.8 34.7 34.77 6,519
*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?