Quantcast
KBAL

Kimball International, Inc. Class B Common Stock Historical Stock Prices

$14.67
*  
0.40
2.65%
Get KBAL Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading KBAL now
Exchange:NASDAQ
Industry: Consumer Durables
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.01 15.05 14.59 14.67 76,905
04/22/2019 15.01 15.05 14.59 14.67 76,905
04/18/2019 14.86 15.27 14.86 15.07 126,759
04/17/2019 14.92 15.03 14.665 14.96 77,477
04/16/2019 14.78 15.13 14.675 14.86 84,730
04/15/2019 14.73 14.7836 14.4 14.69 60,876
04/12/2019 14.71 14.8 14.61 14.67 56,596
04/11/2019 14.6 14.78 14.54 14.59 55,679
04/10/2019 14.09 14.6 14.08 14.59 87,930
04/09/2019 14.07 14.25 14.03 14.05 111,675
04/08/2019 14.13 14.22 14.08 14.12 46,573
04/05/2019 14.35 14.4399 14.18 14.2 84,193
04/04/2019 14.28 14.49 14.21 14.25 51,357
04/03/2019 14.01 14.26 13.99 14.24 156,921
04/02/2019 14.22 14.22 13.9 13.98 106,039
04/01/2019 14.22 14.545 14.19 14.29 176,644
03/29/2019 14.3 14.36 13.96 14.14 293,635
03/28/2019 14.27 14.43 14.02 14.19 41,525
03/27/2019 14.25 14.31 14.15 14.23 73,634
03/26/2019 14.32 14.47 14.145 14.26 54,971
03/25/2019 13.83 14.38 13.75 14.32 96,046
03/22/2019 14.58 14.65 13.805 13.82 77,055
03/21/2019 14.73 15.11 14.61 14.72 103,484
03/20/2019 14.93 15.1256 14.47 14.75 67,944
03/19/2019 15.26 15.26 14.7 14.94 80,067
03/18/2019 15.09 15.26 15 15.24 63,972
03/15/2019 14.97 15.16 14.91 15.08 555,468
03/14/2019 15.31 15.31 14.96 14.99 76,305
03/13/2019 15.46 15.51 14.75 15.36 40,065
03/12/2019 15.65 15.8 15.43 15.45 43,623
03/11/2019 15.47 15.79 15.295 15.65 83,822
03/08/2019 15.41 15.5 15.29 15.42 80,686
03/07/2019 15.84 15.87 15.41 15.42 102,911
03/06/2019 16.05 16.05 15.23 15.77 82,547
03/05/2019 16.05 16.1 15.73 16.01 86,596
03/04/2019 15.55 16.13 15.5 16.05 150,089
03/01/2019 15.7 15.84 15.51 15.64 158,418
02/28/2019 15.45 15.75 15.1 15.69 177,077
02/27/2019 15.58 15.84 15.355 15.45 157,079
02/26/2019 15.1 15.71 15.02 15.59 197,496
02/25/2019 15.31 15.36 15.02 15.09 232,336
02/22/2019 16.2 16.2 15.16 15.26 229,676
02/21/2019 16.24 16.32 16.11 16.2 45,620
02/20/2019 16.08 16.32 15.91 16.24 78,135
02/19/2019 15.76 16.17 15.35 16.09 186,124
02/15/2019 15.88 15.94 15.75 15.9 78,948
02/14/2019 15.6 15.92 15.57 15.8 80,184
02/13/2019 15.63 15.65 15.43 15.61 84,954
02/12/2019 15.25 15.88 15.23 15.65 145,868
02/11/2019 15.22 15.26 15.03 15.25 71,153
02/08/2019 15.42 15.56 15.2 15.23 58,142
02/07/2019 15.44 15.54 15.19 15.36 49,272
02/06/2019 15.24 15.6 14.985 15.53 100,985
02/05/2019 15.58 15.91 14.32 15.18 116,973
02/04/2019 13.92 14.62 13.76 14.58 260,942
02/01/2019 14.12 14.12 13.6 13.91 98,158
01/31/2019 13.76 14.15 13.76 14.13 83,971
01/30/2019 13.79 13.82 13.49 13.76 66,051
01/29/2019 13.81 13.85 13.685 13.77 70,896
01/28/2019 14.13 14.21 13.75 13.8 53,031
01/25/2019 14.22 14.33 14.06 14.19 43,022
01/24/2019 14.11 14.26 14.01 14.19 54,595
01/23/2019 14.36 14.565 14 14.11 57,061
01/22/2019 14.78 15.17 14.3 14.34 69,935
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio