Historical Stock Prices

KS 
$34.46
*  
0.54
1.54%
Get KS Alerts
*Delayed - data as of Feb. 27, 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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
01/23/2015 31.4 31.456 30.81 30.87 324,166
01/22/2015 31.55 31.55 30.97 31.49 553,191
01/21/2015 30.67 31.35 30.61 31.29 396,901
01/20/2015 30.35 31.03 30.0501 30.98 411,986
01/16/2015 29.97 30.35 29.94 30.24 819,157
01/15/2015 31.35 31.43 30.04 30.05 981,887
01/14/2015 30.6 31.26 30.52 31.22 541,166
01/13/2015 31.01 31.669 30.62 31.03 1,048,553
01/12/2015 29.93 30.58 29.87 30.52 1,244,019
01/09/2015 29.84 30.23 29.75 29.89 686,241
01/08/2015 29.1 29.94 29.1 29.9 1,115,043
01/07/2015 29.03 29.09 28.54 28.82 661,739
01/06/2015 29.09 29.22 28.37 28.82 1,031,982
01/05/2015 28.84 29.03 28.51 28.98 749,765
01/02/2015 29.48 29.75 28.62 29.06 676,856
12/31/2014 29.87 30.05 29.27 29.31 676,323
12/30/2014 29.84 30.2 29.61 29.83 577,531
12/29/2014 29.91 30.3 29.8 30.05 505,794
12/26/2014 30 30.1 29.58 29.99 299,387
12/24/2014 30.03 30.46 29.95 29.97 309,162
12/23/2014 30.04 30.09 29.56 29.94 525,379
12/22/2014 29.92 30 29.35 29.86 512,211
12/19/2014 30 30.12 29.38 29.94 1,126,725
12/18/2014 29.461 29.93 29.29 29.92 612,303
12/17/2014 28.24 29.01 28.04 28.99 1,072,760
12/16/2014 28.23 28.7 27.83 28.17 1,162,649
12/15/2014 28.86 28.88 28.13 28.41 823,911
12/12/2014 29 29.1 28.53 28.71 1,170,203
12/11/2014 31.12 31.61 29.29 29.41 1,346,852
12/10/2014 31.31 31.695 30.81 30.97 532,047
12/09/2014 29.43 31.77 29.24 31.53 1,164,933
12/08/2014 30.4 30.72 29.67 29.84 621,573
12/05/2014 30.62 31 30.53 30.7 524,300
12/04/2014 29.98 30.83 29.88 30.65 692,506
12/03/2014 29.6 30.156 29.32 29.93 505,391
12/02/2014 28.97 29.67 28.97 29.58 410,005
12/01/2014 29.77 29.78 28.91 28.93 515,971
11/28/2014 29.56 30.09 29.54 29.87 418,073
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.

Research Brokers before you trade

Want to trade FX?