Quantcast

Historical Stock Prices

KLXI 
$72.49
*  
0.08
0.11%
Get KLXI Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading KLXI now
Exchange:NASDAQ
Industry: Capital Goods
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: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 72.46 72.56 72.43 72.49 306,950
08/16/2018 72.46 72.7 72.36 72.57 181,263
08/15/2018 72.56 72.65 72.1 72.26 353,135
08/14/2018 72.65 72.79 72.63 72.69 258,145
08/13/2018 72.78 72.92 72.57 72.64 201,712
08/10/2018 72.65 72.92 72.65 72.74 180,916
08/09/2018 72.74 72.92 72.66 72.88 122,192
08/08/2018 72.73 72.92 72.65 72.75 162,415
08/07/2018 72.91 72.92 72.73 72.78 191,352
08/06/2018 72.75 72.9484 72.69 72.85 142,863
08/03/2018 72.89 73.1 72.64 72.73 96,330
08/02/2018 73 73.25 72.64 72.84 254,850
08/01/2018 72.93 73.26 72.88 72.97 193,228
07/31/2018 73.25 73.62 72.97 73.05 285,279
07/30/2018 73.09 73.47 73.01 73.25 392,841
07/27/2018 73.2 73.25 72.99 73.18 237,449
07/26/2018 73.23 73.59 72.78 73.21 240,886
07/25/2018 72.79 73.22 72.5 73.16 201,234
07/24/2018 72.87 73.48 72.5 72.85 160,986
07/23/2018 72.5 72.99 72.5 72.6 126,632
07/20/2018 72.45 72.67 72.38 72.52 562,892
07/19/2018 72.35 72.72 72.33 72.52 164,629
07/18/2018 72.5 72.76 72.28 72.6 264,940
07/17/2018 72.75 72.79 72.18 72.54 395,111
07/16/2018 72.84 72.84 72.36 72.75 310,132
07/13/2018 73.01 73.67 72.65 72.86 129,063
07/12/2018 72.79 72.8 72.15 72.41 148,724
07/11/2018 72.14 72.88 72.08 72.4 298,960
07/10/2018 72.24 72.4 71.55 72.37 387,922
07/09/2018 72.06 72.305 71.7567 72.15 255,314
07/06/2018 71.96 72.24 71.72 71.88 208,979
07/05/2018 71.5 72 71.5 72 156,453
07/03/2018 71.73 72 71.355 71.4 246,836
07/02/2018 71.41 71.77 71.05 71.46 150,573
06/29/2018 72.75 72.78 71.88 71.9 477,124
06/28/2018 72.54 73 72.08 72.69 187,799
06/27/2018 73.04 73.43 72.33 72.55 702,637
06/26/2018 72.15 73.105 71.96 73.04 423,061
06/25/2018 72.15 72.15 71.24 72.06 257,717
06/22/2018 72.01 72.34 71.74 72.15 601,943
06/21/2018 71.7 71.865 71.51 71.67 475,799
06/20/2018 71.95 72.2599 71.77 71.98 293,153
06/19/2018 71.57 72.18 71.54 71.76 329,558
06/18/2018 71.72 72.065 71.585 71.9 227,608
06/15/2018 71.34 72.03 71.28 71.9 606,239
06/14/2018 72.28 72.28 71.61 71.92 438,986
06/13/2018 72.52 72.88 71.889 71.95 575,448
06/12/2018 72.62 72.9 72.01 72.33 406,167
06/11/2018 72.53 73.06 72.51 72.63 392,344
06/08/2018 73.02 73.71 72.68 72.95 534,134
06/07/2018 72.89 73.37 72.89 73.11 819,715
06/06/2018 72.54 73.15 72.45 72.82 355,847
06/05/2018 72.27 73.17 72.21 72.65 479,892
06/04/2018 73 73.9399 72.45 72.52 287,346
06/01/2018 74.15 74.45 72.76 72.77 338,177
05/31/2018 74.5 74.5 73.76 73.83 443,371
05/30/2018 73.14 74.64 73.14 74.49 686,953
05/29/2018 71.94 73.07 71.61 73.02 706,312
05/25/2018 73.6 73.6 72.02 72.3 455,676
05/24/2018 74.49 74.6 73.7 73.84 203,314
05/23/2018 74.25 74.78 74.09 74.76 247,611
05/22/2018 74.11 75.2259 74.11 74.4 638,824
05/21/2018 73.47 74.4 72.85 74.19 578,437
05/18/2018 73.45 73.45 72.97 73.09 413,955
05/17/2018 73 73.43 72.93 73.11 467,387
*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