Historical Stock Prices

KIO 
$16.21
*  
0.09
0.56%
Get KIO Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading KIO 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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 16.17 16.22 16.14 16.21 46,939
01/12/2017 16.07 16.15 16.07 16.12 33,399
01/11/2017 16.11 16.19 16.11 16.14 44,335
01/10/2017 16.08 16.18 16.0759 16.1 60,238
01/09/2017 16.09 16.1 16.01 16.04 77,947
01/06/2017 16.08 16.1 15.95 16.03 75,772
01/05/2017 16.08 16.09 16.02 16.04 43,115
01/04/2017 16.06 16.06 16 16.04 41,367
01/03/2017 16.1 16.1 16 16 93,307
12/30/2016 16.03 16.05 16 16.03 55,050
12/29/2016 15.93 15.98 15.86 15.98 48,646
12/28/2016 15.89 15.9401 15.8201 15.9 67,717
12/27/2016 15.87 15.92 15.78 15.89 74,769
12/23/2016 16.04 16.05 15.79 15.81 98,419
12/22/2016 15.94 16.02 15.94 16.02 62,470
12/21/2016 15.89 15.93 15.83 15.93 52,022
12/20/2016 15.95 15.95 15.77 15.85 90,863
12/19/2016 15.79 15.9099 15.79 15.9 47,736
12/16/2016 15.73 15.78 15.68 15.77 92,768
12/15/2016 15.58 15.69 15.58 15.63 30,096
12/14/2016 15.61 15.7484 15.577 15.64 129,803
12/13/2016 15.72 15.79 15.66 15.66 93,296
12/12/2016 15.63 15.75 15.6096 15.7095 97,551
12/09/2016 15.54 15.66 15.4732 15.6492 103,835
12/08/2016 15.54 15.55 15.45 15.47 80,395
12/07/2016 15.59 15.731 15.59 15.69 86,730
12/06/2016 15.58 15.6 15.51 15.6 51,747
12/05/2016 15.52 15.61 15.51 15.54 56,527
12/02/2016 15.5 15.65 15.5 15.55 50,120
12/01/2016 15.63 15.63 15.47 15.52 64,527
11/30/2016 15.73 15.84 15.6034 15.69 100,661
11/29/2016 15.6 15.61 15.49 15.6 67,247
11/28/2016 15.62 15.6699 15.5901 15.6 66,905
11/25/2016 15.46 15.585 15.46 15.54 23,094
11/23/2016 15.35 15.45 15.26 15.43 48,252
11/22/2016 15.33 15.38 15.32 15.37 42,662
11/21/2016 15.26 15.26 15.1793 15.2499 91,980
11/18/2016 15.19 15.23 15.15 15.16 36,162
11/17/2016 15.23 15.28 15.13 15.1499 66,362
11/16/2016 15.24 15.3 15.14 15.15 62,236
11/15/2016 14.81 15.26 14.81 15.24 96,030
11/14/2016 14.84 14.84 14.63 14.79 101,329
11/11/2016 15.02 15.06 14.82 14.91 72,505
11/10/2016 15.32 15.32 15.04 15.06 52,838
11/09/2016 15.09 15.24 15.0708 15.24 49,114
11/08/2016 15.29 15.38 15.27 15.38 63,183
11/07/2016 15.38 15.38 15.26 15.37 76,444
11/04/2016 15.27 15.32 15.12 15.23 45,931
11/03/2016 15.37 15.4 15.19 15.24 61,819
11/02/2016 15.6 15.6 15.33 15.43 72,448
11/01/2016 15.68 15.77 15.42 15.62 128,165
10/31/2016 15.79 15.795 15.62 15.68 62,028
10/28/2016 15.86 15.86 15.551 15.74 88,769
10/27/2016 15.94 15.94 15.73 15.84 79,683
10/26/2016 15.97 16.02 15.91 15.92 54,681
10/25/2016 15.98 16.02 15.92 16.02 28,832
10/24/2016 16.05 16.075 15.93 15.97 42,571
10/21/2016 15.82 15.98 15.82 15.95 46,414
10/20/2016 15.96 15.985 15.85 15.89 53,814
10/19/2016 15.97 16.02 15.95 16.01 83,123
10/18/2016 15.95 15.95 15.82 15.93 64,947
10/17/2016 15.97 15.97 15.73 15.84 52,148
10/14/2016 15.99 15.99 15.9 15.95 35,123
10/13/2016 15.89 15.92 15.83 15.91 42,446
*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?