Home > Quotes > KFI > Historical Prices

Historical Stock Prices

KFI 
$28.19
*  
unch
  negative  
unch
Get KFI Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 28.13 28.2 28.04 28.19 16,377
05/23/2013 27.9 28.19 27.72 28.19 13,811
05/22/2013 27.92 28.06 27.92 28.01 13,976
05/21/2013 28.05 28.07 27.71 28.0581 10,782
05/20/2013 27.79 28.06 27.79 27.96 12,139
05/17/2013 27.79 27.979 27.73 27.84 8,225
05/16/2013 27.61 27.75 27.61 27.7104 4,738
05/15/2013 27.7 27.7799 27.62 27.7 18,497
05/14/2013 27.77 27.8 27.7264 27.76 12,990
05/13/2013 27.7 27.8899 27.7 27.78 23,709
05/10/2013 27.7 27.9 27.7 27.77 7,088
05/09/2013 27.69 27.7575 27.69 27.7498 10,449
05/08/2013 27.6 27.79 27.6 27.75 10,279
05/07/2013 27.69 27.69 27.5 27.65 34,839
05/06/2013 27.67 27.67 27.55 27.6 10,404
05/03/2013 27.52 27.6 27.52 27.6 17,950
05/02/2013 27.54 27.6 27.51 27.56 7,640
05/01/2013 27.55 27.6 27.52 27.55 35,874
04/30/2013 27.58 27.7 27.43 27.63 9,196
04/29/2013 27.73 27.75 27.7 27.7 3,024
04/26/2013 27.64 27.75 27.64 27.725 6,439
04/25/2013 27.94 27.97 27.8 27.89 2,381
04/24/2013 28.15 28.15 27.72 27.87 9,519
04/23/2013 27.87 28.07 27.87 28 6,894
04/22/2013 27.82 27.99 27.74 27.81 18,575
04/19/2013 27.7 27.91 27.7 27.91 5,227
04/18/2013 27.7 27.89 27.49 27.84 4,312
04/17/2013 27.72 27.85 27.72 27.85 5,163
04/16/2013 27.41 27.93 27.41 27.81 7,151
04/15/2013 27.37 27.49 27.22 27.49 11,036
04/12/2013 27.42 27.56 27.32 27.38 8,028
04/11/2013 27.38 27.779 27.38 27.57 11,736
04/10/2013 27.551 27.766 27.55 27.5601 5,219
04/09/2013 27.74 27.84 27.56 27.56 7,755
04/08/2013 27.4 27.95 27.26 27.9 23,001
04/05/2013 27.62 27.8 27.3719 27.54 5,803
04/04/2013 27.82 27.895 27.7568 27.81 5,718
04/03/2013 28.07 28.07 27.83 27.83 9,094
04/02/2013 28.08 28.1 28.02 28.0685 4,848
04/01/2013 28.1 28.45 28.1 28.14 8,534
03/28/2013 28.06 28.37 28.06 28.18 5,894
03/27/2013 28.1 28.47 27.66 28.18 34,983
03/26/2013 27.87 28.14 27.86 28.06 11,721
03/25/2013 27.75 27.92 27.75 27.9099 6,607
03/22/2013 27.43 27.81 27.43 27.76 10,746
03/21/2013 27.12 27.57 27.12 27.53 24,605
03/20/2013 27.48 27.52 27.11 27.13 13,761
03/19/2013 27.52 27.6 27.52 27.5656 9,243
03/18/2013 27.16 27.52 27.16 27.51 8,081
03/15/2013 27.1 27.4 26.8514 27.26 28,276
03/14/2013 27.43 27.65 27.42 27.6 10,076
03/13/2013 27.44 27.55 27.44 27.49 5,029
03/12/2013 27.45 27.73 27.45 27.54 5,792
03/11/2013 27.33 27.59 27.28 27.59 6,215
03/08/2013 27.27 27.35 27.2 27.26 11,800
03/07/2013 27.26 27.39 27.24 27.29 12,240
03/06/2013 27.33 27.36 27.3 27.3 15,519
03/05/2013 27.3 27.37 27.3 27.32 10,558
03/04/2013 27.3 27.36 27.3 27.31 8,606
03/01/2013 27.3272 27.3528 27.3 27.31 4,272
02/28/2013 27.3 27.38 27.3 27.33 6,189
02/27/2013 27.25 27.34 27.25 27.33 4,025
02/26/2013 27.11 27.37 27.11 27.37 4,925
02/25/2013 27.19 27.3848 27.19 27.24 7,501
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.