Historical Stock Prices

KS 
$29.94
*  
0.02
0.07%
Get KS Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
11/26/2014 29.82 29.88 29.05 29.59 529,319
11/25/2014 29.86 30.15 29.56 29.76 433,902
11/24/2014 30.04 30.21 29.58 29.78 706,937
11/21/2014 30.9 31.01 29.8 30.01 511,277
11/20/2014 30.43 30.43 29.81 30.36 516,411
11/19/2014 30.5 30.91 30.21 30.61 546,737
11/18/2014 30.73 31.16 30.45 30.74 389,521
11/17/2014 30.75 31.29 30.56 30.66 514,339
11/14/2014 30.9 31.47 30.5 30.73 636,036
11/13/2014 31.4 31.44 30.89 30.93 745,546
11/12/2014 31.06 31.63 30.95 31.56 380,991
11/11/2014 31.41 31.44 30.77 31.16 452,175
11/10/2014 30.87 31.48 30.75 31.48 782,253
11/07/2014 31.08 31.32 30.64 30.92 878,555
11/06/2014 30.59 31.04 30.5 31.01 776,693
11/05/2014 30.8 30.8 30.09 30.56 682,584
11/04/2014 29.98 30.96 29.78 30.56 735,165
11/03/2014 30.7 30.83 29.76 30.02 951,022
10/31/2014 30.49 30.89 29.93 30.76 938,767
10/30/2014 27.73 31.27 27.73 29.82 2,130,547
10/29/2014 29.18 29.47 28.68 29.15 766,209
10/28/2014 28.11 29.21 28.1 29.21 669,645
10/27/2014 27.98 28.08 27.39 27.94 959,356
10/24/2014 28.15 28.56 27.8 28.3 445,391
10/23/2014 28.07 28.68 27.85 28.07 550,457
10/22/2014 28.58 28.94 27.64 27.65 838,778
10/21/2014 26.54 28.66 26.45 28.34 2,150,122
10/20/2014 25.68 26.41 25.42 26.4 1,026,215
10/17/2014 25.44 26 25.3 25.81 949,532
10/16/2014 24.25 25.14 24.02 25.03 1,036,478
10/15/2014 24 24.93 23.55 24.7 1,566,602
10/14/2014 25.54 25.83 24.37 24.46 1,278,740
10/13/2014 25.99 26.36 25.31 25.34 1,168,664
10/10/2014 26.31 26.97 25.92 25.95 943,116
10/09/2014 27.43 27.67 26.37 26.44 589,938
10/08/2014 27 27.3 25.71 27.26 1,705,216
10/07/2014 27.31 27.86 27 27 834,345
10/06/2014 27.83 28.17 27.42 27.44 1,150,323
10/03/2014 27.34 28.06 27.3 27.67 653,026
10/02/2014 27.32 27.44 26.62 27 1,046,424
10/01/2014 27.81 28.038 26.9455 27.36 2,019,785
09/30/2014 28.86 28.86 27.87 27.97 1,633,208
09/29/2014 28.74 29.1 28.22 28.86 1,141,105
09/26/2014 29.4 29.87 29.27 29.79 539,227
09/25/2014 30.05 30.1 29.25 29.38 617,441
09/24/2014 29.44 30.45 29.28 30.22 1,090,004
09/23/2014 29.79 29.97 29.38 29.41 599,998
09/22/2014 29.86 30.25 29.66 29.92 1,396,727
09/19/2014 29.88 29.93 29.11 29.39 2,699,533
09/18/2014 30.13 30.38 29.82 29.87 762,257
09/17/2014 30.5 30.5 29.5 30.03 903,494
09/16/2014 30.26 30.4 29.82 30.37 1,050,404
09/15/2014 30.2 30.4 29.66 30.26 1,266,383
09/12/2014 31.32 31.42 30.15 30.2 1,315,936
09/11/2014 30.51 31.66 30.5 31.27 1,431,445
09/10/2014 31.1 31.3 30.5098 30.67 1,098,097
09/09/2014 31.76 31.92 31.12 31.16 848,525
09/08/2014 32.3 32.8 31.73 31.86 923,183
09/05/2014 32.55 32.55 31.69 32.29 1,778,760
09/04/2014 32.45 33.11 32.372 32.64 1,921,397
09/03/2014 31.51 32.6 31.34 32.55 1,979,798
09/02/2014 30.53 31.6 30.5 31.4 856,470
08/29/2014 30.59 30.76 30.42 30.74 424,011
08/28/2014 30.41 30.6 30.03 30.42 504,386
08/27/2014 30.34 30.73 30.26 30.58 511,624
08/26/2014 30.02 30.3101 29.74 30.28 668,423
08/25/2014 30.31 30.31 29.75 29.93 485,894
08/22/2014 30.43 30.52 29.72 30.05 695,331
08/21/2014 30.05 30.69 29.93 30.54 699,797
08/20/2014 30.58 30.65 29.78 29.94 543,288
08/19/2014 30.89 31.49 30.62 30.67 626,302
08/18/2014 30.87 31.36 30.59 30.72 934,701
08/15/2014 30.29 30.64 29.94 30.16 765,406
08/14/2014 29.92 30.7 29.869 30.34 708,385
08/13/2014 29.66 29.88 28.52 29.75 1,354,204
08/12/2014 29.99 30.12 29.23 29.52 1,207,398
08/11/2014 30.58 30.5879 29.86 30.14 969,500
08/08/2014 30.8 30.8 30.2 30.49 774,788
08/07/2014 30.84 31.02 30.33 30.64 1,782,152
08/06/2014 30.18 31.175 30.06 30.86 954,542
08/05/2014 31.15 31.37 30.27 30.49 1,288,195
08/04/2014 30.56 32.8 30.52 31.75 2,259,104
08/01/2014 29.83 30.64 29.58 30.52 1,206,336
07/31/2014 29.71 31.04 28.27 29.74 2,855,438
07/30/2014 32.4 32.73 32.04 32.44 915,453
07/29/2014 32.26 32.7 31.92 32.31 950,854
07/28/2014 32.25 32.5 31.4 32.27 1,249,582
07/25/2014 31.85 32.91 31.73 32.23 1,667,430
07/24/2014 29.12 32.16 29.1 32.05 3,468,955
07/23/2014 28.3 29.49 28.045 29.02 829,270
07/22/2014 29.05 29.07 27.91 28.13 1,191,221
07/21/2014 29.24 29.24 28.31 28.8 1,007,430
07/18/2014 28.83 29.63 28.83 29.43 778,578
07/17/2014 28.92 29.19 28.73 28.76 989,565
07/16/2014 29.65 29.69 28.81 29.12 864,435
07/15/2014 29.71 29.91 29.33 29.52 1,043,589
07/14/2014 29.46 29.62 29.2101 29.58 730,271
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
04/10/2014 26.61 26.78 25.95 25.99 948,152
04/09/2014 26.27 26.61 25.85 26.57 989,489
04/08/2014 25.68 26.61 25.24 26.26 1,192,900
04/07/2014 27.07 27.35 25.41 25.69 1,615,583
04/04/2014 29.4 29.55 27.29 27.38 974,596
04/03/2014 28.87 29.325 28.74 29.23 596,770
04/02/2014 29.03 29.14 28.71 28.84 1,267,681
04/01/2014 29.02 29.2899 28.22 28.83 1,116,033
03/31/2014 28.199 28.95 27.665 28.84 1,264,487
03/28/2014 26.21 27.25 26.19 26.98 1,118,009
03/27/2014 28.52 28.55 26.02 26.25 3,210,479
03/26/2014 30.44 30.5969 28.69 28.71 595,393
03/25/2014 29.37 30.23 29.23 30.19 737,256
03/24/2014 30.85 31.23 28.091 29.2 1,585,995
03/21/2014 30.52 30.92 30.27 30.66 1,108,003
03/20/2014 30.34 30.739 30.12 30.33 337,736
03/19/2014 30.78 31.299 30.38 30.5 799,545
03/18/2014 29.91 30.68 29.8 30.56 1,129,275
03/17/2014 29.76 30.132 29.5 29.55 624,411
03/14/2014 29.8 29.88 29.11 29.54 781,477
03/13/2014 30.56 30.904 29.88 29.94 726,258
03/12/2014 30.39 30.6 29.53 30.4 628,424
03/11/2014 31.61 31.69 30.3 30.61 1,154,048
03/10/2014 32.09 32.3599 31.26 31.49 736,242
03/07/2014 32.37 32.74 31.84 32.09 830,219
03/06/2014 32.68 32.82 31.9 32.09 510,779
03/05/2014 31.87 32.74 31.74 32.59 710,847
03/04/2014 31.57 32.1 31.27 31.73 1,362,560
03/03/2014 31.42 31.71 30.52 31.27 766,762
02/28/2014 31.6 32 31.43 31.79 602,805
02/27/2014 32.04 32.118 31.42 31.54 454,728
02/26/2014 31.4 32.09 31.2604 32.05 580,282
02/25/2014 31.49 31.5 30.91 31.27 580,059
02/24/2014 31.2 31.71 31.13 31.33 802,578
02/21/2014 30.69 31.07 30.21 31.02 773,766
02/20/2014 30.88 31.219 30.42 30.63 1,019,315
02/19/2014 30.98 31.33 30.68 30.7 596,441
02/18/2014 30.6 31.53 30.54 30.99 1,200,543
02/14/2014 29.99 30.52 29.67 30.34 768,085
02/13/2014 29.09 30.03 28.91 29.66 1,382,820
02/12/2014 29.41 30.3 28.56 29.07 1,548,625
02/11/2014 27.01 29.5 25.1903 28.98 2,807,517
02/10/2014 29.01 30.71 28.0429 28.22 2,612,901
02/07/2014 28.08 29.1799 27.89 28.61 1,314,855
02/06/2014 27.7 28.07 27.676 28 1,251,815
02/05/2014 27.5 27.98 27.1 27.55 901,263
02/04/2014 27.32 28.06 26.96 27.57 504,443
02/03/2014 27.99 28.1996 27.04 27.18 688,187
01/31/2014 27.39 28.19 27.37 27.97 442,741
01/30/2014 27.6 28.367 27.3 27.97 970,214
01/29/2014 26.44 27.99 26.4 27.35 788,305
01/28/2014 26.73 27.07 26.2601 26.82 1,025,075
01/27/2014 27.37 27.4427 26.63 26.76 876,734
01/24/2014 27.69 27.69 27 27.33 535,067
01/23/2014 28.34 28.34 27.54 27.95 1,073,282
01/22/2014 28.66 28.98 28.07 28.46 691,173
01/21/2014 28.05 28.85 27.76 28.5 591,926
01/17/2014 28.04 28.06 27.65 27.86 327,264
01/16/2014 27.56 28.2999 27.53 28.06 305,323
01/15/2014 28.11 28.15 27.45 27.6 403,971
01/14/2014 27.2 28.24 27.11 28.11 476,182
01/13/2014 27.58 27.7825 26.93 27.15 522,258
01/10/2014 27.55 27.66 27.19 27.58 473,891
01/09/2014 27.21 28 27.18 27.65 677,531
01/08/2014 27.23 27.32 26.78 27.19 596,335
01/07/2014 26.74 27.25 26.74 27.165 578,752
01/06/2014 27.25 27.41 26.66 26.71 636,812
01/03/2014 27.15 27.24 27.005 27.14 584,984
01/02/2014 27.9 27.93 26.645 27.18 1,274,584
12/31/2013 28.145 28.315 27.925 27.93 739,160
12/30/2013 28.44 28.635 28.005 28.2 495,848
12/27/2013 28.7 29.16 28.105 28.415 345,338
12/26/2013 28.475 28.75 28.205 28.525 277,756
12/24/2013 28.215 28.595 28.11 28.335 171,150
12/23/2013 28.49 28.82 28.115 28.28 516,402
12/20/2013 27.585 28.3197 27.48 28.27 1,129,704
12/19/2013 27.735 27.81 27.36 27.495 445,590
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?