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, 2009 6.030 6.190 5.480 5.490 113,873 -0.49(-8.19%)
Apr 29, 2009 6.020 6.200 5.900 5.980 93,742 +0.06(+1.01%)
Apr 28, 2009 5.440 6.060 5.440 5.920 52,984 +0.30(+5.34%)
Apr 27, 2009 5.750 5.950 5.460 5.620 120,585 -0.27(-4.58%)
Apr 24, 2009 5.880 6.100 5.720 5.890 81,763 +0.11(+1.90%)
Apr 23, 2009 6.130 6.470 5.630 5.780 51,587 -0.36(-5.86%)
Apr 22, 2009 6.140 6.670 6.080 6.140 102,754 -0.17(-2.69%)
Apr 21, 2009 5.740 6.320 5.740 6.310 91,276 +0.54(+9.36%)
Apr 20, 2009 6.500 6.560 5.740 5.770 74,329 -0.97(-14.39%)
Apr 17, 2009 7.060 7.060 6.680 6.740 66,510 -0.29(-4.13%)
Apr 16, 2009 7.110 7.110 6.780 7.030 56,833 +0.04(+0.57%)
Apr 15, 2009 6.620 7.145 6.620 6.990 39,591 +0.32(+4.80%)
Apr 14, 2009 7.060 7.270 6.640 6.670 72,381 -0.58(-8.00%)
Apr 13, 2009 7.330 7.370 6.910 7.250 91,202 -0.24(-3.20%)
Apr 09, 2009 6.890 7.540 6.840 7.490 93,286 +0.83(+12.46%)
Apr 08, 2009 6.200 6.660 6.120 6.660 59,220 +0.23(+3.58%)
Apr 07, 2009 6.680 7.000 6.430 6.430 103,023 -0.41(-5.99%)
Apr 06, 2009 6.910 6.980 6.540 6.840 46,841 -0.19(-2.70%)
Apr 03, 2009 6.980 7.100 6.680 7.030 41,951 +0.05(+0.72%)
Apr 02, 2009 6.720 7.250 6.470 6.980 147,350 +0.49(+7.55%)
Apr 01, 2009 6.400 6.700 6.160 6.490 74,466 -0.07(-1.07%)
Mar 31, 2009 6.640 6.750 6.120 6.560 84,944 +0.06(+0.92%)
Mar 30, 2009 6.390 6.560 6.040 6.500 59,660 -0.50(-7.14%)
Mar 26, 2009 6.540 7.010 6.480 7.000 76,966 +0.62(+9.72%)
Mar 25, 2009 6.250 6.500 5.930 6.380 65,186 +0.19(+3.07%)
Mar 24, 2009 6.800 7.210 6.140 6.190 61,549 -0.97(-13.55%)
Mar 23, 2009 6.870 7.160 6.740 7.160 167,251 +0.56(+8.48%)
Mar 20, 2009 6.650 7.000 6.590 6.600 141,005 -0.02(-0.30%)
Mar 19, 2009 6.610 6.700 6.150 6.620 27,246 +0.12(+1.85%)
Mar 18, 2009 5.980 6.500 5.950 6.500 109,914 +0.50(+8.33%)
Mar 17, 2009 5.840 6.150 5.840 6.000 105,834 +0.17(+2.92%)
Mar 16, 2009 6.000 6.410 5.710 5.830 86,723 -0.14(-2.35%)
Mar 13, 2009 6.070 6.410 5.600 5.970 70,677 -0.03(-0.50%)
Mar 12, 2009 5.540 6.090 5.510 6.000 76,104 +0.40(+7.14%)
Mar 11, 2009 6.100 6.100 5.550 5.600 29,708 -0.43(-7.13%)
Mar 10, 2009 5.440 6.410 5.256 6.030 96,306 +0.80(+15.30%)
Mar 09, 2009 5.720 5.880 5.220 5.230 34,877 -0.58(-9.98%)
Mar 06, 2009 5.580 5.890 5.560 5.810 63,256 +0.31(+5.64%)
Mar 05, 2009 5.570 5.680 5.420 5.500 94,399 -0.26(-4.51%)
Mar 04, 2009 5.690 5.770 5.460 5.760 45,781 +0.01(+0.17%)
Mar 02, 2009 5.840 5.880 5.580 5.750 71,151 -0.25(-4.17%)
Feb 27, 2009 5.560 6.039 5.453 6.000 78,583 +0.29(+5.08%)
Feb 26, 2009 5.950 6.180 5.700 5.710 51,444 -0.18(-3.06%)
Feb 25, 2009 6.130 6.130 5.380 5.890 55,239 -0.30(-4.85%)
Feb 24, 2009 5.470 6.220 5.410 6.190 72,646 +0.82(+15.27%)
Feb 23, 2009 6.010 6.010 5.350 5.370 60,949 -0.55(-9.29%)
Feb 20, 2009 6.230 6.320 5.840 5.920 63,360 -0.45(-7.06%)
Feb 19, 2009 6.520 6.630 6.010 6.370 61,145 -0.06(-0.93%)
Feb 18, 2009 6.630 6.830 6.060 6.430 43,508 -0.07(-1.08%)
Feb 17, 2009 7.110 7.230 6.500 6.500 48,108 -1.00(-13.33%)
Feb 13, 2009 7.250 7.750 7.220 7.500 38,843 +0.24(+3.31%)
Feb 12, 2009 6.650 7.300 6.580 7.260 48,656 +0.06(+0.83%)
Feb 11, 2009 7.300 7.510 7.190 7.200 24,930 -0.02(-0.28%)
Feb 10, 2009 8.020 8.340 7.220 7.220 66,460 -0.85(-10.53%)
Feb 09, 2009 8.210 8.210 7.850 8.070 28,994 -0.21(-2.54%)
Feb 06, 2009 7.500 8.500 7.500 8.280 74,199 +0.79(+10.55%)
Feb 05, 2009 7.780 8.110 7.380 7.490 59,215 -0.35(-4.46%)
Feb 04, 2009 8.160 8.340 7.710 7.840 57,564 -0.29(-3.57%)
Feb 03, 2009 8.160 8.200 7.750 8.130 56,090 -0.15(-1.81%)
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.