Historical Stock Prices

KS 
$28.32
*  
0.10
0.35%
Get KS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading KS now
Exchange: NYSE
Industry: Basic Industries
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 24-JAN-2015 TO 24-APR-2015

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.
04/24/2015 28.32 28.58 28.2 28.32 496,571
04/23/2015 28.22 28.45 28.14 28.22 491,222
04/22/2015 28.12 28.52 27.83 28.33 1,104,646
04/21/2015 29.23 29.236 27.93 28.12 1,839,520
04/20/2015 29.53 29.95 29.1 29.46 1,159,533
04/17/2015 29.95 29.975 29.332 29.75 757,471
04/16/2015 30.29 30.515 29.81 30.23 381,329
04/15/2015 30.72 30.75 30.21 30.31 470,049
04/14/2015 31.12 31.25 30.52 30.61 468,090
04/13/2015 31.38 31.58 31.06 31.13 361,973
04/10/2015 31.15 31.73 30.94 31.56 413,414
04/09/2015 31.18 31.42 30.72 31.04 283,509
04/08/2015 30.62 31.41 30.49 31.26 264,849
04/07/2015 31.29 31.39 30.56 30.65 316,390
04/06/2015 31.11 31.36 30.68 31.33 518,206
04/02/2015 32.1 32.38 31.22 31.43 621,039
04/01/2015 32.65 32.84 31.73 32.16 546,130
03/31/2015 32.3 32.94 31.59 32.84 1,252,700
03/30/2015 32.09 32.59 32.01 32.5 339,195
03/27/2015 31.86 32.09 31.57 31.88 395,568
03/26/2015 31.64 31.99 31.41 31.89 475,738
03/25/2015 32.24 32.47 31.68 31.77 360,745
03/24/2015 32.49 32.49 32.0101 32.24 422,741
03/23/2015 33.16 33.29 32.57 32.58 613,788
03/20/2015 33.03 33.26 32.62 33.24 627,425
03/19/2015 32.62 33.3 32.49 32.88 470,174
03/18/2015 32.26 32.94 31.78 32.75 409,572
03/17/2015 31.98 32.48 31.98 32.3 425,406
03/16/2015 32.21 32.36 31.83 32.16 465,273
03/13/2015 32.32 32.43 31.99 32.13 663,079
03/12/2015 32.05 32.5 31.906 32.45 510,274
03/11/2015 31.74 31.96 31.29 31.8 547,921
03/10/2015 31.41 32.14 31.35 31.69 513,769
03/09/2015 32.44 32.54 31.74 31.89 601,470
03/06/2015 32.2 32.62 31.45 32.39 1,519,420
03/05/2015 33.49 33.5899 32.39 32.59 843,457
03/04/2015 33.69 33.868 32.96 33.31 711,148
03/03/2015 34.49 34.77 33.74 33.94 440,937
03/02/2015 34.54 34.82 33.76 34.71 1,218,972
02/27/2015 34.94 35.17 34.29 34.46 561,117
02/26/2015 34.41 35.19 34.36 35 892,593
02/25/2015 34.32 34.3302 33.83 34.12 497,806
02/24/2015 35.39 35.449 34.26 34.41 1,115,408
02/23/2015 34.95 35.88 34.3 35.43 2,434,289
02/20/2015 33.58 35 32.83 34.99 1,335,389
02/19/2015 33.42 33.78 33.09 33.61 658,364
02/18/2015 33.01 33.5 32.549 33.48 535,992
02/17/2015 32.44 33.0797 32.32 33.01 971,332
02/13/2015 32.85 32.85 32.2 32.52 875,594
02/12/2015 31.37 32.91 31.3 32.87 2,454,028
02/11/2015 30.45 31.27 30.2835 31.13 976,399
02/10/2015 30.31 31.19 29.6 30.57 1,832,636
02/09/2015 30.29 30.49 29.9 30.12 1,025,484
02/06/2015 30.84 30.99 30.44 30.49 452,265
02/05/2015 30.85 31.054 30.56 30.71 695,971
02/04/2015 30.64 30.9 30.6 30.77 448,147
02/03/2015 30.27 30.93 30.0801 30.74 547,339
02/02/2015 30.06 30.47 29.54 30.11 504,039
01/30/2015 30.27 30.69 29.8 29.87 424,305
01/29/2015 30.16 30.6 29.74 30.6 379,893
01/28/2015 30.71 31.03 30 30.09 411,072
01/27/2015 31.3 31.37 29.95 30.68 1,161,021
01/26/2015 31.36 32.545 31.27 32.02 946,131
*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?