Home > Quotes > KMX > Historical Prices

Historical Stock Prices

KMX 
$46.71
*  
0.34
  negative  
0.72%
Get KMX Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Consumer Durables
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 46.67 47.005 46.43 46.71 1,619,929
05/23/2013 46.92 47.14 46.5 47.05 1,258,381
05/22/2013 48.27 48.63 47.13 47.42 1,106,886
05/21/2013 47.91 48.54 47.84 48.28 1,326,978
05/20/2013 47.84 48.02 47.5001 47.84 1,973,230
05/17/2013 47.87 48.71 47.78 48.67 1,062,912
05/16/2013 48.3 48.86 47.57 47.72 1,603,742
05/15/2013 48.01 48.71 47.975 48.42 1,472,447
05/14/2013 47.36 48.22 47.36 48.07 1,390,290
05/13/2013 46.88 47.21 46.65 47.07 915,501
05/10/2013 47.18 47.51 46.72 46.98 1,127,217
05/09/2013 47.04 47.22 46.56 47.11 967,018
05/08/2013 46.66 47.14 46.56 47.09 1,223,411
05/07/2013 46.18 46.86 45.8 46.82 1,163,362
05/06/2013 46.22 46.43 45.93 46.25 1,075,892
05/03/2013 46.47 46.66 45.98 46.23 1,468,033
05/02/2013 45.32 46.04 45.1 46 1,100,007
05/01/2013 45.82 46.16 45.14 45.2 1,609,220
04/30/2013 45.96 46.84 45.75 46.04 3,733,530
04/29/2013 45 45.16 44.77 45.12 1,682,777
04/26/2013 45 45.06 44.59 44.82 925,183
04/25/2013 44.76 45.3 44.76 45 2,351,426
04/24/2013 44.29 44.61 43.96 44.49 1,267,260
04/23/2013 43.73 44.165 43.5 44.1 1,714,954
04/22/2013 42.88 43.43 42.48 43.39 1,927,587
04/19/2013 41.37 42.79 40.93 42.76 3,387,903
04/18/2013 41.73 41.92 40.68 41.17 2,312,511
04/17/2013 42.03 42.03 40.52 41.53 4,117,496
04/16/2013 42.48 42.72 42.1 42.45 2,820,785
04/15/2013 43.85 43.91 42.09 42.09 2,683,473
04/12/2013 44.53 44.53 43.59 43.99 2,763,085
04/11/2013 43.72 45.28 43.72 45.2 2,923,510
04/10/2013 42.07 43.42 41.75 43.31 3,658,350
04/09/2013 42.56 42.785 41.6 41.68 2,022,485
04/08/2013 41.37 42.45 41.37 42.38 1,486,076
04/05/2013 40.59 41.43 40.34 41.35 1,079,639
04/04/2013 40.53 41.11 40.48 41.11 1,160,189
04/03/2013 42 42.449 40.7 40.7 2,686,320
04/02/2013 41.5 41.81 41.3 41.49 1,500,246
04/01/2013 41.67 41.84 40.94 41.18 1,469,560
03/28/2013 41.14 41.72 41.04 41.7 1,659,435
03/27/2013 40.63 41.16 40.4 41.12 885,005
03/26/2013 40.46 40.8678 40.33 40.84 927,815
03/25/2013 40.5 40.66 40.21 40.31 807,096
03/22/2013 40.37 40.52 40.14 40.35 952,049
03/21/2013 40.9 41.08 40.105 40.18 1,092,038
03/20/2013 41.31 41.765 40.83 41.07 1,550,416
03/19/2013 41.58 41.77 40.79 41.04 1,098,675
03/18/2013 41.33 41.815 41.21 41.56 1,078,886
03/15/2013 41.3 41.94 40.9 41.66 1,709,235
03/14/2013 41.39 41.5899 41.2 41.47 699,148
03/13/2013 41.26 41.69 41.135 41.33 1,037,278
03/12/2013 41.35 41.55 41.11 41.22 929,666
03/11/2013 41.29 41.55 41.18 41.37 1,177,780
03/08/2013 41.15 41.44 40.86 41.41 1,073,426
03/07/2013 40.73 41 40.57 40.91 1,091,930
03/06/2013 40.4 41.65 40.34 40.65 2,321,892
03/05/2013 39.61 40.36 39.61 40.24 998,744
03/04/2013 38.42 39.95 38.39 39.41 1,625,045
03/01/2013 38.15 38.67 38.13 38.38 1,179,907
02/28/2013 38.62 39.08 38.4 38.41 1,393,890
02/27/2013 38.25 38.74 38.24 38.59 1,207,687
02/26/2013 38.35 38.58 37.805 38.32 1,264,083
02/25/2013 39.11 39.87 38.21 38.24 2,636,373
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.