Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KIM-L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 20.67 | 0.25 | 1.22% | 20.42 | 20.70 | 20.42 | 47,735 |
| Jun 17 2024 | 20.42 | -0.07 | -0.34% | 20.44 | 20.52 | 20.27 | 23,706 |
| Jun 14 2024 | 20.49 | -0.25 | -1.21% | 20.73 | 20.73 | 20.43 | 17,590 |
| Jun 13 2024 | 20.74 | 0.07 | 0.34% | 20.81 | 20.96 | 20.62 | 27,155 |
| Jun 12 2024 | 20.67 | 0.25 | 1.22% | 20.71 | 20.78 | 20.55 | 57,653 |
| Jun 11 2024 | 20.42 | 0.03 | 0.15% | 20.39 | 20.42 | 20.11 | 28,219 |
| Jun 10 2024 | 20.39 | -0.25 | -1.21% | 20.63 | 20.68 | 20.28 | 19,028 |
| Jun 07 2024 | 20.64 | -0.28 | -1.34% | 20.68 | 20.83 | 20.64 | 26,394 |
| Jun 06 2024 | 20.92 | -0.08 | -0.38% | 21.00 | 21.19 | 20.91 | 17,752 |
| Jun 05 2024 | 21.00 | -0.21 | -0.99% | 21.27 | 21.27 | 21.00 | 24,020 |
| Jun 04 2024 | 21.21 | -0.17 | -0.80% | 21.39 | 21.50 | 21.19 | 28,923 |
| Jun 03 2024 | 21.38 | 0.18 | 0.85% | 21.24 | 21.40 | 21.24 | 9,909 |
| May 31 2024 | 21.20 | 0.07 | 0.33% | 21.20 | 21.30 | 20.94 | 11,906 |
| May 30 2024 | 21.13 | 0.15 | 0.71% | 21.09 | 21.13 | 20.97 | 4,467 |
| May 29 2024 | 20.98 | -0.21 | -0.99% | 20.99 | 21.02 | 20.90 | 11,797 |
| May 28 2024 | 21.19 | -0.17 | -0.80% | 21.25 | 21.45 | 21.04 | 6,702 |
| May 24 2024 | 21.36 | 0.13 | 0.61% | 21.24 | 21.36 | 21.15 | 4,599 |
| May 23 2024 | 21.23 | -0.23 | -1.07% | 21.45 | 21.48 | 21.08 | 15,694 |
| May 22 2024 | 21.46 | -0.12 | -0.56% | 21.62 | 21.62 | 21.37 | 7,236 |
| May 21 2024 | 21.58 | -0.19 | -0.87% | 21.64 | 21.84 | 21.49 | 7,525 |
| May 20 2024 | 21.77 | 0.07 | 0.32% | 21.69 | 21.84 | 21.63 | 3,392 |
| May 17 2024 | 21.70 | -0.10 | -0.46% | 21.68 | 21.85 | 21.57 | 12,157 |
| May 16 2024 | 21.80 | -0.10 | -0.46% | 21.85 | 21.92 | 21.65 | 12,855 |
| May 15 2024 | 21.90 | 0.11 | 0.50% | 21.88 | 21.93 | 21.70 | 11,838 |
| May 14 2024 | 21.79 | -0.01 | -0.05% | 21.67 | 21.89 | 21.60 | 5,160 |
| May 13 2024 | 21.80 | -0.02 | -0.09% | 21.82 | 21.87 | 21.70 | 10,008 |
| May 10 2024 | 21.82 | -0.06 | -0.27% | 21.72 | 21.82 | 21.67 | 6,526 |
| May 09 2024 | 21.88 | 0.00 | 0.00% | 21.88 | 21.88 | 21.73 | 4,536 |
| May 08 2024 | 21.88 | -0.23 | -1.04% | 21.93 | 22.11 | 21.70 | 9,059 |
| May 07 2024 | 22.11 | -0.08 | -0.36% | 22.23 | 22.25 | 22.01 | 12,279 |
| May 06 2024 | 22.19 | 0.25 | 1.14% | 22.04 | 22.21 | 21.93 | 15,105 |
| May 03 2024 | 21.94 | 0.09 | 0.41% | 21.95 | 22.00 | 21.77 | 8,478 |
| May 02 2024 | 21.85 | 0.02 | 0.09% | 21.60 | 21.91 | 21.60 | 10,611 |
| May 01 2024 | 21.83 | 0.16 | 0.74% | 21.74 | 21.84 | 21.41 | 11,778 |
| Apr 30 2024 | 21.67 | -0.26 | -1.19% | 21.88 | 21.90 | 21.59 | 10,353 |
| Apr 29 2024 | 21.93 | 0.11 | 0.50% | 21.98 | 21.98 | 21.83 | 2,783 |
| Apr 26 2024 | 21.82 | 0.02 | 0.09% | 21.91 | 21.94 | 21.78 | 12,638 |
| Apr 25 2024 | 21.80 | -0.22 | -1.00% | 21.45 | 21.85 | 21.45 | 9,919 |
| Apr 24 2024 | 22.02 | 0.05 | 0.23% | 21.94 | 22.06 | 21.82 | 6,906 |
| Apr 23 2024 | 21.97 | 0.19 | 0.87% | 21.78 | 22.04 | 21.76 | 20,322 |
| Apr 22 2024 | 21.78 | 0.33 | 1.54% | 21.43 | 21.78 | 21.43 | 5,290 |
| Apr 19 2024 | 21.45 | 0.33 | 1.56% | 21.27 | 21.45 | 21.12 | 19,075 |
| Apr 18 2024 | 21.12 | -0.12 | -0.56% | 21.19 | 21.27 | 21.07 | 24,386 |
| Apr 17 2024 | 21.24 | 0.33 | 1.58% | 21.05 | 21.32 | 21.03 | 38,558 |
| Apr 16 2024 | 20.91 | -0.19 | -0.90% | 21.01 | 21.01 | 20.79 | 44,864 |
| Apr 15 2024 | 21.10 | -0.67 | -3.08% | 21.79 | 21.79 | 20.99 | 14,509 |
| Apr 12 2024 | 21.77 | -0.14 | -0.64% | 21.76 | 21.77 | 21.60 | 4,413 |
| Apr 11 2024 | 21.91 | -0.08 | -0.36% | 22.06 | 22.06 | 21.58 | 9,002 |
| Apr 10 2024 | 21.99 | -0.36 | -1.61% | 22.03 | 22.09 | 21.85 | 13,839 |
| Apr 09 2024 | 22.35 | -0.09 | -0.40% | 22.51 | 22.51 | 22.28 | 5,702 |
| Apr 08 2024 | 22.44 | -0.01 | -0.04% | 22.49 | 22.50 | 22.25 | 7,160 |
| Apr 05 2024 | 22.45 | -0.18 | -0.80% | 22.68 | 22.68 | 22.40 | 5,528 |
| Apr 04 2024 | 22.63 | 0.23 | 1.03% | 22.51 | 22.63 | 22.40 | 27,419 |
| Apr 03 2024 | 22.40 | -0.27 | -1.19% | 22.61 | 22.64 | 22.40 | 35,312 |
| Apr 02 2024 | 22.67 | -0.11 | -0.48% | 22.61 | 22.94 | 22.61 | 7,647 |
| Apr 01 2024 | 22.78 | -0.10 | -0.44% | 23.19 | 23.19 | 22.75 | 25,305 |
| Mar 28 2024 | 22.88 | -0.46 | -1.97% | 23.26 | 23.34 | 22.88 | 25,604 |
| Mar 27 2024 | 23.34 | 0.03 | 0.13% | 23.53 | 23.53 | 23.34 | 5,333 |
| Mar 26 2024 | 23.31 | -0.23 | -0.98% | 23.74 | 23.74 | 23.25 | 17,846 |
| Mar 25 2024 | 23.54 | -0.24 | -1.01% | 23.81 | 23.81 | 23.46 | 4,220 |
| Mar 22 2024 | 23.78 | 0.10 | 0.42% | 23.83 | 23.85 | 23.65 | 9,450 |
