Kimball Intl Cl B (NQ: KBAL )

12.77 USD +0.21 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 15.11 15.17 14.77 14.77 63,100 -0.18(-1.20%)
Apr 29, 2004 15.22 15.35 14.95 14.95 64,500 -0.30(-1.97%)
Apr 28, 2004 15.38 15.62 15.04 15.25 33,000 -0.16(-1.04%)
Apr 27, 2004 15.49 15.72 15.38 15.41 38,900 +0.14(+0.92%)
Apr 26, 2004 15.09 15.55 15.09 15.27 21,600 -0.12(-0.78%)
Apr 23, 2004 15.44 15.47 15.20 15.39 17,900 -0.04(-0.26%)
Apr 22, 2004 15.46 15.56 15.22 15.43 52,300 +0.26(+1.71%)
Apr 21, 2004 15.13 15.43 15.02 15.17 53,300 +0.04(+0.26%)
Apr 20, 2004 15.38 15.63 15.06 15.13 26,200 +0.02(+0.13%)
Apr 19, 2004 15.20 15.33 15.05 15.11 40,300 +0.01(+0.07%)
Apr 16, 2004 15.27 15.66 15.04 15.10 50,500 -0.05(-0.33%)
Apr 15, 2004 15.13 15.27 15.04 15.15 20,600 +0.15(+1.00%)
Apr 14, 2004 15.20 15.30 14.98 15.00 37,500 -0.12(-0.79%)
Apr 13, 2004 15.77 15.77 15.12 15.12 28,600 -0.48(-3.08%)
Apr 12, 2004 15.23 15.72 15.23 15.60 29,600 +0.31(+2.03%)
Apr 08, 2004 15.75 15.86 15.29 15.29 33,300 -0.19(-1.23%)
Apr 07, 2004 15.32 15.48 14.98 15.48 29,200 +0.07(+0.45%)
Apr 06, 2004 15.25 15.58 15.25 15.41 27,100 +0.02(+0.13%)
Apr 05, 2004 15.55 15.60 15.25 15.39 64,200 -0.06(-0.39%)
Apr 02, 2004 16.12 16.12 15.45 15.45 71,800 -0.31(-1.97%)
Apr 01, 2004 15.89 15.98 15.55 15.76 31,200 +0.00(+0.00%)
Mar 31, 2004 15.71 15.95 15.63 15.76 11,100 -0.15(-0.94%)
Mar 30, 2004 15.99 15.99 15.69 15.91 16,700 -0.09(-0.56%)
Mar 29, 2004 15.90 16.00 15.80 16.00 32,200 +0.00(+0.00%)
Mar 26, 2004 15.22 16.00 15.22 16.00 12,900 +0.69(+4.51%)
Mar 25, 2004 15.47 15.55 15.23 15.31 54,000 -0.37(-2.36%)
Mar 24, 2004 15.69 15.69 15.10 15.68 35,000 +0.20(+1.29%)
Mar 23, 2004 15.15 15.65 15.00 15.48 20,700 +0.18(+1.18%)
Mar 22, 2004 15.18 15.51 15.14 15.30 34,800 -0.05(-0.33%)
Mar 19, 2004 15.86 15.90 15.25 15.35 39,600 -0.34(-2.17%)
Mar 18, 2004 16.06 16.22 15.47 15.69 33,500 -0.41(-2.55%)
Mar 17, 2004 16.29 16.46 15.99 16.10 33,200 +0.29(+1.83%)
Mar 16, 2004 15.40 15.83 15.25 15.81 46,500 +0.51(+3.33%)
Mar 15, 2004 16.01 16.14 15.16 15.30 39,500 -0.70(-4.37%)
Mar 12, 2004 16.07 16.49 15.82 16.00 46,200 -0.02(-0.12%)
Mar 11, 2004 16.45 16.77 16.02 16.02 20,200 -0.45(-2.73%)
Mar 10, 2004 16.41 16.90 16.33 16.47 27,800 -0.15(-0.90%)
Mar 09, 2004 16.57 16.94 16.22 16.62 29,500 +0.06(+0.36%)
Mar 08, 2004 16.86 17.08 16.51 16.56 23,700 -0.28(-1.66%)
Mar 05, 2004 16.49 17.08 16.30 16.84 35,800 +0.13(+0.78%)
Mar 04, 2004 16.71 16.71 16.19 16.71 21,800 +0.29(+1.77%)
Mar 03, 2004 16.40 16.66 16.17 16.42 23,900 +0.07(+0.43%)
Mar 02, 2004 17.02 17.10 16.27 16.35 49,900 -0.75(-4.39%)
Mar 01, 2004 16.50 17.10 16.44 17.10 16,600 +0.34(+2.03%)
Feb 27, 2004 16.97 16.97 16.43 16.76 20,800 +0.03(+0.18%)
Feb 26, 2004 16.45 16.92 16.35 16.73 31,300 +0.28(+1.70%)
Feb 25, 2004 15.97 16.45 15.93 16.45 36,100 +0.47(+2.94%)
Feb 24, 2004 16.00 16.30 15.55 15.98 33,500 -0.04(-0.25%)
Feb 23, 2004 15.76 16.18 15.75 16.02 21,600 +0.27(+1.71%)
Feb 20, 2004 16.00 16.00 15.42 15.75 68,000 -0.07(-0.44%)
Feb 19, 2004 16.17 16.29 15.82 15.82 58,000 -0.29(-1.80%)
Feb 18, 2004 16.59 16.59 16.02 16.11 14,600 -0.43(-2.60%)
Feb 17, 2004 16.08 16.54 16.05 16.54 18,700 +0.54(+3.38%)
Feb 13, 2004 16.33 16.40 15.94 16.00 53,300 -0.32(-1.96%)
Feb 12, 2004 16.96 16.98 16.32 16.32 25,400 -0.75(-4.39%)
Feb 11, 2004 16.81 17.07 16.78 17.07 10,800 +0.00(+0.00%)
Feb 10, 2004 16.40 17.07 16.40 17.07 16,600 +0.70(+4.28%)
Feb 09, 2004 16.71 16.71 16.34 16.37 15,700 +0.07(+0.43%)
Feb 06, 2004 15.85 16.62 15.84 16.30 19,400 +0.50(+3.16%)
Feb 05, 2004 15.80 16.17 15.80 15.80 12,000 -0.12(-0.75%)
Feb 04, 2004 16.24 16.39 15.69 15.92 33,600 -0.51(-3.10%)
Feb 03, 2004 16.19 16.43 16.13 16.43 5,000 +0.18(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.