Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Klx Inc (NQ: KLXI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 39.30 40.00 38.49 39.31 740,448 -0.30(-0.76%)
Jan 29, 2015 38.93 39.70 38.51 39.61 835,442 +0.61(+1.56%)
Jan 28, 2015 38.25 39.49 38.08 39.00 1,061,877 +0.65(+1.69%)
Jan 27, 2015 38.42 38.61 37.93 38.35 733,602 -0.52(-1.34%)
Jan 26, 2015 38.16 39.00 37.84 38.87 563,175 +0.61(+1.59%)
Jan 23, 2015 38.86 38.94 37.89 38.26 844,709 -0.60(-1.54%)
Jan 22, 2015 38.10 39.00 37.84 38.86 1,026,246 +0.82(+2.16%)
Jan 21, 2015 37.36 38.77 37.11 38.04 1,164,338 +0.70(+1.87%)
Jan 20, 2015 38.29 38.55 37.15 37.34 1,444,124 -0.93(-2.43%)
Jan 16, 2015 38.93 39.05 37.58 38.27 2,147,607 -0.81(-2.07%)
Jan 15, 2015 39.74 40.45 38.61 39.08 776,722 +0.19(+0.49%)
Jan 14, 2015 38.79 39.14 38.03 38.89 1,246,151 -0.31(-0.79%)
Jan 13, 2015 40.45 41.05 38.88 39.20 1,396,952 -1.22(-3.02%)
Jan 12, 2015 41.16 41.49 40.24 40.42 767,436 -0.87(-2.11%)
Jan 09, 2015 41.28 41.71 39.92 41.29 1,366,435 -0.36(-0.86%)
Jan 08, 2015 41.30 41.98 40.89 41.65 1,826,369 +1.19(+2.94%)
Jan 07, 2015 40.80 41.50 39.75 40.46 1,649,664 -0.35(-0.86%)
Jan 06, 2015 40.50 41.43 40.09 40.81 901,637 +0.18(+0.44%)
Jan 05, 2015 40.00 40.84 39.76 40.63 1,076,739 +0.41(+1.02%)
Jan 02, 2015 41.32 41.50 39.53 40.22 1,381,140 -1.03(-2.50%)
Dec 31, 2014 41.56 41.25 41.25 41.25 673,800 -0.19(-0.46%)
Dec 30, 2014 40.73 41.49 40.00 41.44 1,313,777 +0.64(+1.57%)
Dec 29, 2014 40.44 40.99 40.11 40.80 1,340,308 +0.02(+0.05%)
Dec 26, 2014 40.25 41.49 39.51 40.78 1,315,874 -0.33(-0.80%)
Dec 24, 2014 41.15 41.11 41.11 41.11 739,300 -0.67(-1.60%)
Dec 23, 2014 41.66 42.99 41.00 41.78 1,651,619 -0.48(-1.14%)
Dec 22, 2014 42.96 43.36 41.81 42.26 1,178,837 -0.48(-1.12%)
Dec 19, 2014 43.06 43.50 41.60 42.74 2,060,622 +0.05(+0.12%)
Dec 18, 2014 41.56 43.84 41.56 42.69 1,816,016 +0.24(+0.57%)
Dec 17, 2014 41.00 42.93 38.95 42.45 3,270,912 +1.39(+3.39%)
Dec 16, 2014 43.34 43.34 40.57 41.06 1,430,776 -1.63(-3.82%)
Dec 15, 2014 44.65 44.65 42.00 42.69 173,787 -0.11(-0.26%)
Dec 12, 2014 42.95 45.22 39.96 42.80 651,370 -0.20(-0.47%)
Dec 11, 2014 44.19 44.60 42.17 43.00 457,891 -0.60(-1.38%)
Dec 10, 2014 45.65 46.19 43.38 43.60 715,268 -2.04(-4.47%)
Dec 09, 2014 45.96 46.46 45.12 45.64 115,554 +0.12(+0.26%)
Dec 08, 2014 46.50 46.50 45.50 45.52 1,240,088 -0.52(-1.13%)
Dec 05, 2014 46.15 46.29 45.11 46.04 288,814 -0.22(-0.48%)
Dec 04, 2014 47.00 47.25 46.00 46.26 1,607,296 -0.78(-1.66%)
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.