KTOS

Kratos Defense & Security Solutions, Inc. Historical Stock Prices

$7.29
*  
0.04
0.55%
Get KTOS Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading KTOS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    KTOS Real Time
 
 
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.25  7.35  7.23  7.29 373,493
07/28/2014 7.25 7.35 7.23 7.29 359,659
07/25/2014 7.5 7.5 7.21 7.25 617,161
07/24/2014 7.76 7.88 7.49 7.55 320,160
07/23/2014 7.91 7.93 7.74 7.75 316,770
07/22/2014 7.78 7.95 7.72 7.92 481,967
07/21/2014 7.63 7.78 7.62 7.73 254,015
07/18/2014 7.52 7.75 7.52 7.72 277,215
07/17/2014 7.58 7.71 7.47 7.54 377,143
07/16/2014 7.65 7.705 7.56 7.66 236,671
07/15/2014 7.68 7.76 7.505 7.57 312,608
07/14/2014 7.69 7.75 7.59 7.66 233,841
07/11/2014 7.61 7.64 7.52 7.59 251,399
07/10/2014 7.51 7.71 7.51 7.65 369,207
07/09/2014 7.62 7.67 7.5 7.63 357,114
07/08/2014 7.69 7.82 7.52 7.55 768,571
07/07/2014 7.89 7.91 7.7 7.72 350,754
07/03/2014 7.86 7.88 7.79 7.88 150,418
07/02/2014 7.96 8.14 7.77 7.8 448,590
07/01/2014 7.78 8.04 7.7 7.99 439,987
06/30/2014 7.77 7.85 7.68 7.8 278,653
06/27/2014 7.65 7.85 7.65 7.83 436,938
06/26/2014 7.74 7.74 7.6 7.7 193,714
06/25/2014 7.63 7.778 7.58 7.73 308,322
06/24/2014 7.82 7.97 7.65 7.66 421,102
06/23/2014 7.96 7.96 7.77 7.81 380,236
06/20/2014 8.26 8.26 7.95 7.97 551,237
06/19/2014 8.27 8.28 8.07 8.21 247,092
06/18/2014 8.28 8.28 8.14 8.23 246,700
06/17/2014 8.2 8.3 8.11 8.27 329,462
06/16/2014 8.44 8.58 8.19 8.21 558,250
06/13/2014 8.34 8.53 8.32 8.47 257,575
06/12/2014 8.73 8.73 8.34 8.37 467,598
06/11/2014 8.72 8.79 8.6 8.71 792,262
06/10/2014 8.96 9.01 8.78 8.84 394,410
06/09/2014 8.81 9.08 8.71 9 798,938
06/06/2014 8.72 8.83 8.65 8.8 532,050
06/05/2014 8.38 8.89 8.37 8.7 855,658
06/04/2014 8.25 8.39 8.2 8.37 296,616
06/03/2014 8.24 8.39 8.08 8.32 391,938
06/02/2014 8.51 8.52 8.22 8.33 314,205
05/30/2014 8.49 8.61 8.3865 8.51 679,118
05/29/2014 8.67 8.85 8.375 8.41 1,181,197
05/28/2014 8.48 8.81 8.3318 8.71 1,276,514
05/27/2014 8.2 8.5 8.15 8.46 1,502,556
05/23/2014 8.05 8.2 7.99 8.17 649,768
05/22/2014 7.66 8.1 7.66 8.01 1,076,173
05/21/2014 7.5 7.78 7.465 7.6 784,795
05/20/2014 7.26 7.35 7.19 7.28 523,382
05/19/2014 7.16 7.28 7.1 7.27 576,882
05/16/2014 7.19 7.279 7.08 7.2 528,288
05/15/2014 7.41 7.58 7.16 7.2 992,431
05/14/2014 7.83 7.83 7.47 7.47 368,217
05/13/2014 7.73 7.88 7.63 7.82 542,634
05/12/2014 7.51 7.78 7.47 7.73 627,266
05/09/2014 7.4 7.58 7.36 7.49 574,964
05/08/2014 7.37 7.6 7.37 7.45 540,104
05/07/2014 7.36 7.47 7.29 7.4 472,834
05/06/2014 7.28 7.48 7.28 7.32 577,785
05/05/2014 7.26 7.36 7.2 7.25 399,039
05/02/2014 7.35 7.48 7.2 7.34 649,187
05/01/2014 7 7.49 6.94 7.35 1,066,764
04/30/2014 7.12 7.29 7 7.22 453,370
04/29/2014 7.13 7.22 7.05 7.17 377,326
04/28/2014 7.33 7.43 6.95 7.12 709,424
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?