Quantcast

Historical Stock Prices

KEX 
$75.23
*  
1.21
1.58%
Get KEX Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading KEX now
Exchange:NYSE
Industry: Consumer Services
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-DEC-2018 TO 22-MAR-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.
03/22/2019 75.95 76.15 74.95 75.23 679,325
03/21/2019 75.47 76.79 75.28 76.44 375,779
03/20/2019 75.32 76.62 75.2 76 536,806
03/19/2019 75.1 76.48 74.86 75.78 604,218
03/18/2019 74.09 74.76 73.52 74.73 501,734
03/15/2019 72.93 74.195 72.93 73.85 551,375
03/14/2019 73.29 73.78 72.76 72.88 423,650
03/13/2019 73.96 74.7 73.11 73.35 537,147
03/12/2019 72.82 73.8 72.73 73.52 301,617
03/11/2019 71.49 72.75 71.01 72.69 394,961
03/08/2019 70.995 72 70.72 71.21 516,278
03/07/2019 72.36 72.6 70.84 71.74 411,546
03/06/2019 73.76 73.96 72.71 72.9 260,879
03/05/2019 74.69 74.98 73.54 73.57 178,591
03/04/2019 74.71 75.19 73.5 74.54 360,489
03/01/2019 74.87 75.22 73.96 74.2 414,543
02/28/2019 75.64 76 74.16 74.22 421,928
02/27/2019 75.73 76 74.42 75.62 448,688
02/26/2019 77.17 77.45 75.92 75.95 410,334
02/25/2019 79.02 79.02 77.32 77.42 409,583
02/22/2019 78.3 78.61 77.22 78.46 247,903
02/21/2019 78.11 78.74 77.44 78.01 329,207
02/20/2019 77.2 78.86 76.82 78.77 423,197
02/19/2019 77.355 78.45 76.96 77.01 435,268
02/15/2019 75.96 77.77 74.96 77.68 500,148
02/14/2019 74.52 75.99 74.44 75.53 283,006
02/13/2019 76.16 76.59 75 75.09 445,485
02/12/2019 74.75 76.21 74.52 76.05 458,869
02/11/2019 74.19 74.69 73.51 74.02 399,865
02/08/2019 72.89 74.12 72.64 73.92 442,962
02/07/2019 74.44 76.12 73.2 73.36 731,901
02/06/2019 74.7 75.41 74.02 75.05 363,574
02/05/2019 74.49 75.84 74.42 75.18 536,061
02/04/2019 73.65 74.44 73.29 74.29 534,003
02/01/2019 74.35 74.89 73.29 73.93 863,006
01/31/2019 73 75.86 73 74.91 1,110,225
01/30/2019 71.42 71.73 68.67 71.36 531,065
01/29/2019 69.25 71.32 69.08 70.85 548,661
01/28/2019 67.64 68.79 67.4 68.77 524,650
01/25/2019 68.1 69.05 67.9 68.71 352,328
01/24/2019 67.8 68.92 66.81 67.4 481,059
01/23/2019 68.43 68.63 66.76 67.73 307,650
01/22/2019 69.38 70.53 67.72 68.08 411,258
01/18/2019 68.96 70.46 68.3 70.21 381,982
01/17/2019 66.82 68.68 66.82 68.25 338,171
01/16/2019 67.27 68.48 66.73 67.2 371,378
01/15/2019 67.53 67.87 66.12 67.05 344,968
01/14/2019 67.34 68.2 67.12 67.47 288,311
01/11/2019 68.32 68.74 67.51 68.11 448,481
01/10/2019 68.51 69.07 66.915 68.69 659,199
01/09/2019 68.7 71.04 68.35 70.11 451,848
01/08/2019 69.12 69.61 66.82 68.17 455,726
01/07/2019 67.44 68.9 66.73 68.15 480,196
01/04/2019 67.83 69.17 67.15 67.28 625,480
01/03/2019 67.79 68.05 65.24 66.6 328,331
01/02/2019 66.03 69.15 65.59 67.96 323,789
12/31/2018 67.02 67.44 65.53 67.36 332,017
12/28/2018 67.09 67.62 65.78 66.47 402,586
12/27/2018 65.7 66.57 63.83 66.46 365,537
12/26/2018 62.51 67.04 62.51 67.03 493,976
12/24/2018 61.66 62.77 60.63 62.49 306,957
*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