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 (%)
Jul 31, 2015 39.36 39.66 39.10 39.28 416,052 +0.06(+0.15%)
Jul 30, 2015 39.75 39.83 39.03 39.22 771,867 -0.50(-1.26%)
Jul 29, 2015 39.37 39.87 39.34 39.72 700,114 +0.30(+0.76%)
Jul 28, 2015 39.29 39.70 38.95 39.42 640,076 +0.24(+0.61%)
Jul 27, 2015 39.22 39.58 38.60 39.18 710,057 -0.22(-0.56%)
Jul 24, 2015 39.56 39.89 39.38 39.40 569,077 -0.32(-0.81%)
Jul 23, 2015 40.47 40.60 39.69 39.72 414,839 -0.80(-1.97%)
Jul 22, 2015 41.39 41.39 40.39 40.52 572,583 -0.90(-2.17%)
Jul 21, 2015 42.67 42.72 41.25 41.42 354,772 -1.40(-3.27%)
Jul 20, 2015 42.83 43.06 42.63 42.82 206,476 -0.09(-0.21%)
Jul 17, 2015 43.10 43.10 42.33 42.91 295,877 -0.28(-0.65%)
Jul 16, 2015 43.28 43.52 43.00 43.19 306,686 +0.03(+0.07%)
Jul 15, 2015 43.31 43.45 42.90 43.16 376,512 -0.29(-0.67%)
Jul 14, 2015 42.61 43.54 42.42 43.45 461,457 +0.97(+2.28%)
Jul 13, 2015 42.08 42.63 42.00 42.48 261,386 +0.47(+1.12%)
Jul 10, 2015 41.52 42.09 41.29 42.01 348,954 +0.69(+1.67%)
Jul 09, 2015 41.59 41.70 40.93 41.32 420,412 +0.08(+0.19%)
Jul 08, 2015 42.00 42.14 40.50 41.24 707,706 -1.01(-2.39%)
Jul 07, 2015 42.96 43.00 41.93 42.25 448,556 -0.86(-1.99%)
Jul 06, 2015 43.47 43.68 42.96 43.11 450,144 -0.67(-1.53%)
Jul 02, 2015 44.10 43.78 43.78 43.78 390,700 -0.22(-0.50%)
Jul 01, 2015 44.25 44.84 43.62 44.00 517,090 -0.13(-0.29%)
Jun 30, 2015 44.06 44.28 43.89 44.13 415,338 +0.13(+0.30%)
Jun 29, 2015 44.59 44.80 43.96 44.00 435,387 -0.86(-1.92%)
Jun 26, 2015 44.37 44.99 44.34 44.86 5,824,165 +0.88(+2.00%)
Jun 25, 2015 44.33 44.52 43.92 43.98 243,525 -0.14(-0.32%)
Jun 24, 2015 44.61 44.61 44.05 44.12 356,741 -0.41(-0.92%)
Jun 23, 2015 44.18 44.66 43.90 44.53 449,875 +0.46(+1.04%)
Jun 22, 2015 43.99 44.21 43.58 44.07 450,423 +0.41(+0.94%)
Jun 19, 2015 44.10 44.39 43.59 43.66 507,437 -0.43(-0.98%)
Jun 18, 2015 44.04 44.32 43.68 44.09 208,345 +0.20(+0.46%)
Jun 17, 2015 44.45 44.68 43.55 43.89 230,512 -0.52(-1.17%)
Jun 16, 2015 44.74 45.05 44.26 44.41 467,363 -0.47(-1.05%)
Jun 15, 2015 44.86 45.04 44.02 44.88 422,463 +0.08(+0.18%)
Jun 12, 2015 44.46 44.94 44.24 44.80 358,298 +0.44(+0.99%)
Jun 11, 2015 44.46 44.66 43.90 44.36 329,968 -0.05(-0.11%)
Jun 10, 2015 43.30 44.49 43.25 44.41 369,904 +1.28(+2.97%)
Jun 09, 2015 42.83 43.15 42.66 43.13 208,560 +0.47(+1.10%)
Jun 08, 2015 42.38 43.01 42.12 42.66 328,589 +0.29(+0.68%)
Jun 05, 2015 42.62 42.99 41.45 42.37 854,864 -0.26(-0.61%)
Jun 04, 2015 43.80 44.70 42.49 42.63 695,653 -2.07(-4.63%)
Jun 03, 2015 43.92 44.84 43.92 44.70 686,679 +0.73(+1.66%)
Jun 02, 2015 43.96 44.20 43.79 43.97 182,379 +0.01(+0.02%)
Jun 01, 2015 44.05 44.05 43.44 43.96 325,515 +0.12(+0.27%)
May 29, 2015 43.25 44.11 43.05 43.84 371,782 +0.59(+1.36%)
May 28, 2015 43.76 43.80 42.67 43.25 404,362 -0.55(-1.26%)
May 27, 2015 44.60 44.72 43.50 43.80 367,498 -0.60(-1.35%)
May 26, 2015 44.39 44.55 44.03 44.40 266,585 +0.01(+0.02%)
May 22, 2015 44.67 44.39 44.39 44.39 280,400 -0.21(-0.47%)
May 21, 2015 44.70 44.91 44.13 44.60 415,490 -0.10(-0.22%)
May 20, 2015 45.36 46.16 44.50 44.70 1,049,056 +0.00(+0.00%)
May 19, 2015 44.85 45.00 44.50 44.70 689,175 +0.05(+0.11%)
May 18, 2015 45.15 45.40 44.64 44.65 458,652 +0.15(+0.34%)
May 15, 2015 44.61 44.75 44.07 44.50 474,062 +0.07(+0.16%)
May 14, 2015 44.48 44.76 44.16 44.43 232,681 +0.20(+0.45%)
May 13, 2015 44.49 44.49 43.77 44.23 342,380 +0.29(+0.66%)
May 12, 2015 43.44 44.05 42.75 43.94 431,977 +1.03(+2.40%)
May 11, 2015 44.29 44.29 42.86 42.91 695,282 +1.01(+2.41%)
May 08, 2015 41.88 42.37 41.23 41.90 260,316 +0.34(+0.82%)
May 07, 2015 41.29 41.77 41.05 41.56 199,264 +0.27(+0.65%)
May 06, 2015 41.58 41.58 41.05 41.29 523,026 -0.11(-0.27%)
May 05, 2015 41.62 42.18 41.19 41.40 370,318 -0.29(-0.70%)
May 04, 2015 41.67 41.96 41.54 41.69 262,312 -0.02(-0.05%)
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.