KTOS

Kratos Defense & Security Solutions, Inc. Historical Stock Prices

$7.17
*  
0.05
0.69%
Get KTOS Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading KTOS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    KTOS After Hours
 
 
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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  7.22  7.2599  7.144  7.17 269,868
09/17/2014 7.2 7.35 7.18 7.22 377,293
09/16/2014 7.15 7.18 7.06 7.17 317,383
09/15/2014 7.12 7.21 7.02 7.14 285,620
09/12/2014 7.14 7.22 7.06 7.09 334,764
09/11/2014 7.2 7.34 7.145 7.16 695,948
09/10/2014 7.05 7.21 7 7.21 506,026
09/09/2014 7.13 7.16 6.97 7.06 458,145
09/08/2014 7.06 7.188 7.06 7.13 291,210
09/05/2014 7.2 7.2 7.02 7.1 470,888
09/04/2014 7.29 7.38 7.2 7.24 261,968
09/03/2014 7.42 7.5 7.21 7.28 566,939
09/02/2014 7.54 7.58 7.39 7.41 287,495
08/29/2014 7.48 7.59 7.45 7.53 245,113
08/28/2014 7.59 7.62 7.45 7.47 520,870
08/27/2014 7.82 7.82 7.63 7.66 183,393
08/26/2014 7.82 7.884 7.78 7.82 248,145
08/25/2014 7.83 7.915 7.77 7.82 286,546
08/22/2014 7.64 7.82 7.56 7.75 369,289
08/21/2014 7.62 7.68 7.502 7.62 318,881
08/20/2014 7.77 7.77 7.6 7.64 243,827
08/19/2014 7.87 7.94 7.78 7.79 170,061
08/18/2014 7.76 7.97 7.52 7.87 398,808
08/15/2014 7.91 7.92 7.61 7.67 412,473
08/14/2014 7.84 7.96 7.8 7.83 204,978
08/13/2014 7.8 7.945 7.68 7.87 340,416
08/12/2014 7.77 7.87 7.7 7.74 362,407
08/11/2014 7.55 7.79 7.39 7.78 680,594
08/08/2014 7.17 7.55 7.165 7.5 698,707
08/07/2014 7.19 7.28 7.14 7.22 451,255
08/06/2014 7.2 7.3 7.15 7.17 250,366
08/05/2014 7.26 7.3424 7.21 7.24 344,406
08/04/2014 7.34 7.94 7.25 7.31 216,988
08/01/2014 7.31 7.38 7.24 7.31 369,605
07/31/2014 7.32 7.38 7.26 7.3 427,193
07/30/2014 7.43 7.49 7.33 7.44 254,013
07/29/2014 7.28 7.4 7.22 7.34 248,273
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
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?