Historical Stock Prices

KS 
$29.2
*  
0.33
1.14%
Get KS Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 28.91 29.36 28.69 29.2 1,194,208
07/10/2014 28.34 28.99 28.02 28.87 1,184,512
07/09/2014 28.96 29.32 28.36 29.22 1,500,167
07/08/2014 30.12 30.18 28.58 28.96 3,670,336
07/07/2014 32.52 32.65 30.32 30.55 2,270,358
07/03/2014 32.14 32.77 32.08 32.65 564,629
07/02/2014 33.35 33.44 31.89 31.97 1,555,784
07/01/2014 33.25 33.83 33.25 33.35 929,105
06/30/2014 33.47 33.8 33.05 33.13 997,934
06/27/2014 32.89 33.43 32.81 33.34 767,859
06/26/2014 33.45 33.55 33 33.02 742,751
06/25/2014 32.28 33.3 32.25 33.29 750,698
06/24/2014 32.99 33.7699 32.4 32.46 1,140,502
06/23/2014 34.33 34.43 32.66 32.97 2,354,621
06/20/2014 30.96 33.37 30.9 33.21 3,613,897
06/19/2014 30.9 31.24 30.6 30.97 615,542
06/18/2014 30.75 30.9 30.29 30.73 1,178,409
06/17/2014 30.25 30.9199 30.03 30.73 656,352
06/16/2014 30.28 30.59 30.02 30.35 499,043
06/13/2014 30.29 30.45 29.78 30.28 559,340
06/12/2014 30.79 30.86 30.05 30.28 700,966
06/11/2014 31.15 31.21 30.68 30.8 655,472
06/10/2014 31.37 31.528 30.66 31.21 680,761
06/09/2014 31.33 31.92 31.03 31.37 984,102
06/06/2014 30.5 31.34 30.5 31.12 834,563
06/05/2014 30.13 30.5 29.7107 30.5 850,513
06/04/2014 29.61 30.03 29.45 29.76 909,154
06/03/2014 29.63 29.7299 29.37 29.64 703,110
06/02/2014 29.23 29.81 28.42 29.8 1,246,176
05/30/2014 29.35 29.4 28.76 29.05 659,909
05/29/2014 28.97 29.35 28.73 29.29 1,070,524
05/28/2014 29.1 29.1 28.6 28.82 671,865
05/27/2014 29.36 29.7299 29.01 29.1 485,938
05/23/2014 28.75 29.02 28.6 29.01 461,508
05/22/2014 28.55 28.91 28.41 28.74 622,567
05/21/2014 28.11 28.645 28.02 28.51 703,621
05/20/2014 28.4 28.4 27.99 28.09 1,211,515
05/19/2014 27.14 28.44 27.03 28.4 1,002,408
05/16/2014 27.05 27.37 26.69 27.27 709,963
05/15/2014 27.13 27.34 26.724 27.11 1,196,153
05/14/2014 27.44 27.59 26.86 27.15 787,959
05/13/2014 27.58 28 27.32 27.5 774,682
05/12/2014 26.8 27.74 26.76 27.56 1,629,178
05/09/2014 25.86 26.76 25.83 26.72 832,720
05/08/2014 25.77 26.51 25.69 26.01 1,043,173
05/07/2014 25.49 25.95 24.99 25.77 659,261
05/06/2014 25.79 26.09 25.47 25.5 650,288
05/05/2014 25.51 26.04 25.46 25.98 731,613
05/02/2014 25.45 26.06 25.11 25.78 889,591
05/01/2014 26.38 26.38 24.53 25.45 1,556,092
04/30/2014 25.46 26.435 25.25 26.38 1,280,984
04/29/2014 25.4 25.72 25.215 25.45 501,718
04/28/2014 26 26.2 25.13 25.4 616,821
04/25/2014 25.7 26.05 25.4804 25.95 722,726
04/24/2014 26 26 25.16 25.89 626,261
04/23/2014 26.11 26.35 25.39 25.83 898,751
04/22/2014 26.07 26.305 25.88 26.06 1,008,755
04/21/2014 26.17 26.8 25.71 26.05 1,217,551
04/17/2014 25.35 26.0599 25.06 25.82 1,220,211
04/16/2014 25.02 25.4099 24.74 25.35 1,232,171
04/15/2014 25.75 25.8 24.1 24.74 1,409,591
04/14/2014 25.69 26 25.5 25.73 872,538
04/11/2014 25.69 26.02 25.32 25.43 821,054
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?