Historical Stock Prices

KLXI 
$33.63
*  
0.02
0.06%
Get KLXI Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading KLXI now
Exchange:NASDAQ
Industry: Capital Goods
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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 33.56 33.82 33.27 33.65 339,850
09/22/2016 33.17 33.72 33.1001 33.65 289,016
09/21/2016 32.78 32.91 32.23 32.86 299,543
09/20/2016 33.47 34.544 32.53 32.58 353,996
09/19/2016 33.3 33.71 32.71 33.24 360,352
09/16/2016 33.78 33.88 33.02 33.05 526,608
09/15/2016 33.56 34.19 33.31 33.86 215,693
09/14/2016 34.15 34.15 33.37 33.59 313,335
09/13/2016 34.53 34.6 33.56 34.12 393,167
09/12/2016 34.72 35.2 34.63 35.02 396,918
09/09/2016 36.01 36.56 34.97 34.97 453,804
09/08/2016 36.56 36.78 36.2633 36.49 366,056
09/07/2016 36.73 36.73 36.23 36.62 422,787
09/06/2016 37.34 37.6 36.62 36.68 292,274
09/02/2016 37.24 37.8943 37.14 37.23 295,704
09/01/2016 37.47 37.47 36.31 37.05 309,695
08/31/2016 37.26 37.53 36.8 37.34 525,463
08/30/2016 37.63 37.78 36.87 37.27 212,779
08/29/2016 37.47 38.22 37.33 37.66 757,311
08/26/2016 37.13 37.93 36.81 37.31 334,621
08/25/2016 37.03 37.895 36.8 37.04 492,849
08/24/2016 38.58 39 35.085 36.95 714,707
08/23/2016 37.05 37.44 35.9 36.93 610,409
08/22/2016 36.67 37.08 36.36 36.99 298,126
08/19/2016 35.46 37.03 34.4 36.82 509,195
08/18/2016 35.02 35.67 34.9 35.62 206,924
08/17/2016 34.73 35.09 34.49 35.07 174,485
08/16/2016 34.76 35.19 34.56 34.81 156,972
08/15/2016 34.16 35.135 34.16 34.89 219,405
08/12/2016 33.9 34.16 33.55 34.09 208,475
08/11/2016 32.48 33.91 32.39 33.86 207,394
08/10/2016 32.85 32.93 32.03 32.34 115,909
08/09/2016 32.54 32.97 32.34 32.84 154,426
08/08/2016 32.42 32.7799 32.42 32.57 114,524
08/05/2016 31.97 32.7 31.9 32.41 187,381
08/04/2016 32.15 32.641 31.7 31.73 111,266
08/03/2016 31.23 32.19 31.05 32.17 289,400
08/02/2016 32.05 32.25 30.97 31.23 157,604
08/01/2016 32.28 32.58 31.78 32.08 232,062
07/29/2016 32.48 32.67 32.06 32.3 213,947
07/28/2016 33.23 33.23 32.25 32.65 228,159
07/27/2016 32.82 33.35 32.69 33.28 210,052
07/26/2016 31.85 32.99 31.85 32.65 190,239
07/25/2016 32.65 32.705 31.77 31.9 264,009
07/22/2016 33.3 33.3 32.56 32.76 221,984
07/21/2016 33.78 34.09 33.24 33.3 225,128
07/20/2016 33.35 34.02 33.015 33.74 205,954
07/19/2016 33.31 34.06 33.18 33.36 245,332
07/18/2016 33.48 33.88 33.18 33.51 250,290
07/15/2016 33.73 34.0299 33.36 33.54 241,668
07/14/2016 33.88 33.98 33.5 33.5 152,628
07/13/2016 34.08 34.09 33.32 33.46 275,158
07/12/2016 33.8 34.13 33.47 33.83 271,573
07/11/2016 33.3 33.78 32.88 33.45 267,094
07/08/2016 32 33.24 31.79 33.21 295,847
07/07/2016 31.26 32.14 31.26 31.7 283,565
07/06/2016 30.77 31.35 30.63 31.3 266,324
07/05/2016 31.49 31.74 30.81 30.96 247,209
07/01/2016 31.01 32.23 31.01 31.77 292,006
06/30/2016 30.78 31.59 30.26 31 475,344
06/29/2016 30.13 30.78 29.72 30.66 375,436
06/28/2016 29.99 29.99 29.28 29.78 424,244
06/27/2016 30.84 31.165 29.41 29.6 402,868
06/24/2016 32.9 32.93 31.15 31.16 492,197
06/23/2016 33.34 33.79 33 33.78 244,281
*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?