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 (%)
Nov 30, 2015 31.88 32.50 31.81 32.10 688,029 +0.20(+0.63%)
Nov 27, 2015 31.94 31.99 31.73 31.90 197,974 -0.09(-0.28%)
Nov 25, 2015 32.04 31.99 31.99 31.99 392,000 +0.02(+0.06%)
Nov 24, 2015 31.71 32.16 31.55 31.97 643,535 +0.21(+0.66%)
Nov 23, 2015 30.57 31.80 30.50 31.76 641,828 +0.98(+3.18%)
Nov 20, 2015 30.35 30.90 29.87 30.78 533,657 +0.55(+1.82%)
Nov 19, 2015 30.27 30.60 28.40 30.23 487,721 -0.30(-0.98%)
Nov 18, 2015 29.01 30.98 28.35 30.53 1,249,760 -0.72(-2.30%)
Nov 17, 2015 31.01 31.78 30.81 31.25 643,273 +0.05(+0.16%)
Nov 16, 2015 31.05 31.29 30.68 31.20 768,079 -0.08(-0.26%)
Nov 13, 2015 32.10 32.11 30.59 31.28 1,349,977 -0.83(-2.58%)
Nov 12, 2015 37.86 38.44 31.36 32.11 5,737,011 -6.89(-17.67%)
Nov 11, 2015 39.96 40.22 38.95 39.00 181,436 -0.84(-2.11%)
Nov 10, 2015 40.32 40.59 39.64 39.84 209,957 -0.51(-1.26%)
Nov 09, 2015 40.38 40.61 40.07 40.35 214,907 -0.18(-0.44%)
Nov 06, 2015 40.30 40.70 39.96 40.53 339,405 -0.07(-0.17%)
Nov 05, 2015 40.52 40.71 40.19 40.60 268,244 +0.13(+0.32%)
Nov 04, 2015 40.64 41.00 40.42 40.47 290,589 -0.15(-0.37%)
Nov 03, 2015 40.20 40.97 39.91 40.62 397,093 +0.46(+1.15%)
Nov 02, 2015 39.04 40.34 39.04 40.16 259,976 +1.05(+2.68%)
Oct 30, 2015 38.84 39.25 38.75 39.11 270,850 +0.36(+0.93%)
Oct 29, 2015 37.86 38.98 37.73 38.75 189,155 +0.74(+1.95%)
Oct 28, 2015 37.18 38.24 36.81 38.01 422,948 +0.91(+2.45%)
Oct 27, 2015 37.04 37.22 36.81 37.10 378,755 -0.21(-0.56%)
Oct 26, 2015 37.45 37.81 37.27 37.31 341,717 -0.14(-0.37%)
Oct 23, 2015 38.69 38.73 36.57 37.45 1,037,751 -1.82(-4.63%)
Oct 22, 2015 38.90 39.58 38.90 39.27 328,258 +0.48(+1.24%)
Oct 21, 2015 39.06 39.21 38.61 38.79 337,822 -0.21(-0.54%)
Oct 20, 2015 38.08 39.11 37.99 39.00 238,558 +0.88(+2.31%)
Oct 19, 2015 38.25 38.37 37.99 38.12 232,993 -0.42(-1.09%)
Oct 16, 2015 39.04 39.21 38.25 38.54 197,785 -0.50(-1.28%)
Oct 15, 2015 38.64 39.05 38.35 39.04 161,641 +0.50(+1.30%)
Oct 14, 2015 39.05 39.36 38.40 38.54 199,952 -0.42(-1.08%)
Oct 13, 2015 39.10 39.57 38.95 38.96 224,844 -0.43(-1.09%)
Oct 12, 2015 40.00 40.00 39.28 39.39 212,418 -0.46(-1.15%)
Oct 09, 2015 39.52 39.91 39.37 39.85 230,879 +0.39(+0.99%)
Oct 08, 2015 38.54 39.50 38.17 39.46 393,434 +1.45(+3.81%)
Oct 07, 2015 36.73 38.33 36.73 38.01 659,392 +1.44(+3.94%)
Oct 06, 2015 35.78 36.70 35.78 36.57 368,468 +0.76(+2.12%)
Oct 05, 2015 35.42 35.86 35.35 35.81 426,572 +0.55(+1.56%)
Oct 02, 2015 34.95 35.26 34.58 35.26 374,502 +0.25(+0.71%)
Oct 01, 2015 35.66 35.82 34.64 35.01 699,206 -0.73(-2.04%)
Sep 30, 2015 35.93 35.94 35.55 35.74 494,118 +0.06(+0.17%)
Sep 29, 2015 35.61 35.90 35.32 35.68 345,702 -0.02(-0.06%)
Sep 28, 2015 35.92 36.04 35.70 35.70 295,701 -0.32(-0.89%)
Sep 25, 2015 36.77 36.77 35.94 36.02 367,971 -0.48(-1.32%)
Sep 24, 2015 36.80 36.80 36.13 36.50 373,350 -0.49(-1.32%)
Sep 23, 2015 37.36 37.37 36.41 36.99 374,287 -0.40(-1.07%)
Sep 22, 2015 37.70 37.94 36.66 37.39 496,747 -0.61(-1.61%)
Sep 21, 2015 38.16 38.32 37.83 38.00 366,376 -0.04(-0.11%)
Sep 18, 2015 37.95 38.14 37.90 38.04 594,695 -0.31(-0.81%)
Sep 17, 2015 38.39 38.61 38.14 38.35 338,631 +0.02(+0.05%)
Sep 16, 2015 38.20 38.54 38.14 38.33 197,428 +0.15(+0.39%)
Sep 15, 2015 38.40 38.41 37.96 38.18 355,824 -0.22(-0.57%)
Sep 14, 2015 38.33 38.49 37.84 38.40 436,752 +0.10(+0.26%)
Sep 11, 2015 38.50 38.89 37.84 38.30 465,090 -0.43(-1.11%)
Sep 10, 2015 38.59 39.19 38.58 38.73 254,487 +0.15(+0.39%)
Sep 09, 2015 39.20 39.63 38.54 38.58 384,112 -0.35(-0.90%)
Sep 08, 2015 38.57 39.10 38.24 38.93 729,609 +0.78(+2.04%)
Sep 04, 2015 38.47 38.15 38.15 38.15 342,600 -0.58(-1.50%)
Sep 03, 2015 38.64 39.20 38.51 38.73 255,733 +0.08(+0.21%)
Sep 02, 2015 38.36 38.70 37.96 38.65 321,170 +0.60(+1.58%)
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.