Historical Stock Prices

KLRE 
$10.39
*  
0.01
0.1%
Get KLRE Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading KLRE now
Exchange:NASDAQ
Industry: Finance
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 10.3796 10.39 10.3796 10.39 1,031
01/12/2017 10.3836 10.4 10.3836 10.4 1,600
01/11/2017 10.39 10.4 10.385 10.4 26,904
01/10/2017 10.39 10.39 10.38 10.38 12,100
01/09/2017 10.39 10.4 10.375 10.39 92,100
01/06/2017 10.37 10.39 10.3697 10.38 900
01/05/2017 10.32 10.39 10.32 10.39 37,628
01/04/2017 10.35 10.39 10.1988 10.39 87,052
01/03/2017 10.38 10.38 10.25 10.35 34,037
12/30/2016 10.38 10.38 10.35 10.38 3,000
12/29/2016 10.3647 10.38 10.3628 10.3799 6,600
12/28/2016 10.368 10.38 10.35 10.38 132,250
12/27/2016 10.344 10.38 10.34 10.38 44,032
12/23/2016 10.35 10.38 10.35 10.365 4,700
12/22/2016 10.35 10.38 10.35 10.37 14,800
12/21/2016 10.4 10.4 10.3 10.38 176,500
12/20/2016 10.22 10.5 10.1 10.37 397,278
12/19/2016 10.1501 10.1501 10.1501 10.1501 00
12/16/2016 10.1501 10.1501 10.1501 10.1501 480
12/15/2016 10.16 10.16 10.16 10.16 100
12/14/2016 10.175 10.175 10.175 10.175 00
12/13/2016 10.175 10.175 10.175 10.175 00
12/12/2016 10.175 10.175 10.175 10.175 00
12/09/2016 10.175 10.175 10.175 10.175 00
12/08/2016 10.175 10.175 10.175 10.175 00
12/07/2016 10.175 10.175 10.175 10.175 240
12/06/2016 10.15 10.1552 10.15 10.15 659
12/05/2016 10.1 10.1 10.1 10.1 00
12/02/2016 10.1 10.1 10.1 10.1 384
12/01/2016 10.15 10.15 10.15 10.15 00
11/30/2016 10.16 10.16 10.15 10.15 5,000
11/29/2016 10.15 10.15 10.15 10.15 00
11/28/2016 10.1 10.15 10.1 10.15 10,586
11/25/2016 10.14 10.14 10.14 10.14 797
11/23/2016 10.15 10.15 10.15 10.15 00
11/22/2016 10.15 10.15 10.15 10.15 199
11/21/2016 10.1376 10.15 10.1239 10.15 75,638
11/18/2016 10.12 10.12 10.12 10.12 00
11/17/2016 10.12 10.12 10.12 10.12 00
11/16/2016 10.1 10.12 10.1 10.12 713
11/15/2016 10.15 10.15 10.15 10.15 00
11/14/2016 10.15 10.15 10.15 10.15 00
11/11/2016 10.15 10.15 10.15 10.15 00
11/10/2016 10.15 10.15 10.15 10.15 3,000
11/09/2016 10.15 10.15 10.15 10.15 00
11/08/2016 10.15 10.15 10.1425 10.15 5,812
11/07/2016 10.15 10.15 10.15 10.15 00
11/04/2016 10.15 10.15 10.15 10.15 00
11/03/2016 10.15 10.15 10.15 10.15 20,000
11/02/2016 10.13 10.13 10.13 10.13 00
11/01/2016 10.13 10.13 10.13 10.13 00
10/31/2016 10.1 10.13 10.1 10.13 13,510
10/28/2016 10.11 10.11 10.11 10.11 00
10/27/2016 10.11 10.11 10.11 10.11 00
10/26/2016 10.11 10.11 10.11 10.11 286
10/25/2016 10.1 10.1 10.1 10.1 00
10/24/2016 10.1 10.1 10.1 10.1 00
10/21/2016 10.1 10.1 10.1 10.1 00
10/20/2016 10.1 10.1 10.1 10.1 218
10/19/2016 10.1 10.1 10.1 10.1 451
10/18/2016 10.1 10.1 10.1 10.1 647
10/17/2016 10.11 10.11 10.1 10.1 557
10/14/2016 10.11 10.11 10.11 10.11 954
10/13/2016 10.11 10.11 10.11 10.11 00
*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?