Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KIM-N Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 54.40 | 0.10 | 0.18% | 53.85 | 54.40 | 53.85 | 138 |
| Jun 17 2024 | 54.30 | -0.16 | -0.29% | 54.50 | 54.50 | 53.86 | 574 |
| Jun 14 2024 | 54.46 | -0.54 | -0.98% | 54.75 | 54.75 | 54.46 | 500 |
| Jun 13 2024 | 55.00 | 0.00 | 0.00% | 54.94 | 55.00 | 54.94 | 39 |
| Jun 12 2024 | 55.00 | 0.50 | 0.92% | 54.74 | 55.00 | 54.74 | 424 |
| Jun 11 2024 | 54.50 | -0.79 | -1.43% | 54.64 | 54.64 | 54.03 | 1,241 |
| Jun 10 2024 | 55.29 | 0.75 | 1.38% | 55.29 | 55.29 | 54.78 | 1,079 |
| Jun 07 2024 | 54.54 | -0.01 | -0.02% | 54.30 | 54.54 | 54.30 | 488 |
| Jun 06 2024 | 54.55 | 0.00 | 0.00% | 54.55 | 54.55 | 54.55 | 50 |
| Jun 05 2024 | 54.55 | 0.00 | 0.00% | 54.55 | 54.55 | 54.55 | 72 |
| Jun 04 2024 | 54.55 | -0.04 | -0.07% | 54.54 | 54.84 | 54.42 | 1,638 |
| Jun 03 2024 | 54.59 | 0.10 | 0.18% | 53.00 | 54.88 | 53.00 | 29,722 |
| May 31 2024 | 54.49 | 0.66 | 1.23% | 54.09 | 54.49 | 54.09 | 9,597 |
| May 30 2024 | 53.83 | 0.54 | 1.01% | 53.75 | 53.83 | 53.75 | 460 |
| May 29 2024 | 53.29 | -0.21 | -0.39% | 53.56 | 53.56 | 53.26 | 2,274 |
| May 28 2024 | 53.50 | -0.70 | -1.29% | 54.00 | 54.00 | 53.43 | 3,678 |
| May 24 2024 | 54.20 | 0.00 | 0.00% | 54.58 | 54.58 | 54.00 | 963 |
| May 23 2024 | 54.20 | -0.10 | -0.18% | 54.30 | 54.41 | 54.20 | 462 |
| May 22 2024 | 54.30 | -0.18 | -0.33% | 54.30 | 54.30 | 54.30 | 433 |
| May 21 2024 | 54.48 | -0.03 | -0.06% | 54.51 | 54.51 | 54.36 | 5,952 |
| May 20 2024 | 54.51 | -0.19 | -0.35% | 54.62 | 54.95 | 54.33 | 18,740 |
| May 17 2024 | 54.70 | -0.02 | -0.04% | 54.72 | 54.72 | 54.20 | 32,559 |
| May 16 2024 | 54.72 | -0.03 | -0.05% | 54.71 | 55.11 | 54.71 | 1,342 |
| May 15 2024 | 54.75 | 0.00 | 0.00% | 54.71 | 55.05 | 54.70 | 2,995 |
| May 14 2024 | 54.75 | 0.45 | 0.83% | 54.30 | 54.76 | 54.26 | 64,206 |
| May 13 2024 | 54.30 | 0.15 | 0.28% | 54.21 | 54.81 | 54.21 | 1,640 |
| May 10 2024 | 54.15 | -0.18 | -0.33% | 54.33 | 54.70 | 54.15 | 616 |
| May 09 2024 | 54.33 | 0.03 | 0.06% | 54.35 | 54.64 | 54.33 | 942 |
| May 08 2024 | 54.30 | -0.02 | -0.04% | 54.24 | 54.68 | 54.24 | 1,246 |
| May 07 2024 | 54.32 | 0.01 | 0.02% | 54.27 | 54.70 | 54.25 | 8,115 |
| May 06 2024 | 54.31 | -0.14 | -0.26% | 54.26 | 54.31 | 54.21 | 2,625 |
| May 03 2024 | 54.45 | -0.12 | -0.22% | 54.30 | 55.40 | 54.28 | 20,045 |
| May 02 2024 | 54.57 | -0.14 | -0.26% | 54.25 | 55.23 | 54.24 | 1,536 |
| May 01 2024 | 54.71 | -0.47 | -0.85% | 54.17 | 54.71 | 54.17 | 3,176 |
| Apr 30 2024 | 55.18 | 0.29 | 0.53% | 54.12 | 55.18 | 54.12 | 515 |
| Apr 29 2024 | 54.89 | 0.19 | 0.35% | 54.42 | 54.99 | 54.42 | 1,477 |
| Apr 26 2024 | 54.70 | 0.60 | 1.11% | 54.50 | 54.85 | 54.31 | 8,157 |
| Apr 25 2024 | 54.10 | -0.65 | -1.19% | 54.00 | 54.10 | 53.88 | 980 |
| Apr 24 2024 | 54.75 | 0.32 | 0.59% | 54.75 | 54.75 | 54.75 | 1,322 |
| Apr 23 2024 | 54.43 | -0.05 | -0.09% | 54.40 | 54.75 | 54.20 | 4,089 |
| Apr 22 2024 | 54.48 | -0.07 | -0.13% | 54.49 | 54.49 | 53.54 | 1,539 |
| Apr 19 2024 | 54.55 | 0.69 | 1.28% | 54.00 | 54.55 | 54.00 | 1,144 |
| Apr 18 2024 | 53.86 | 0.00 | 0.00% | 53.86 | 53.86 | 53.86 | 112 |
| Apr 17 2024 | 53.86 | -0.40 | -0.74% | 54.30 | 54.33 | 53.86 | 712 |
| Apr 16 2024 | 54.26 | -0.20 | -0.37% | 54.30 | 54.32 | 53.75 | 1,752 |
| Apr 15 2024 | 54.46 | -0.14 | -0.26% | 54.60 | 54.60 | 53.57 | 1,730 |
| Apr 12 2024 | 54.60 | 0.20 | 0.37% | 54.40 | 54.60 | 54.40 | 569 |
| Apr 11 2024 | 54.40 | -0.43 | -0.78% | 54.41 | 54.41 | 52.94 | 3,873 |
| Apr 10 2024 | 54.83 | -0.33 | -0.60% | 55.11 | 55.15 | 54.74 | 11,343 |
| Apr 09 2024 | 55.16 | -0.52 | -0.93% | 55.70 | 55.72 | 55.12 | 13,115 |
| Apr 08 2024 | 55.68 | 0.03 | 0.05% | 55.45 | 55.68 | 55.11 | 5,336 |
| Apr 05 2024 | 55.65 | -0.11 | -0.20% | 55.63 | 55.80 | 55.41 | 2,944 |
| Apr 04 2024 | 55.76 | -0.24 | -0.43% | 56.00 | 56.26 | 55.76 | 5,853 |
| Apr 03 2024 | 56.00 | -0.44 | -0.78% | 55.66 | 56.58 | 55.66 | 10,882 |
| Apr 02 2024 | 56.44 | 0.00 | 0.00% | 56.20 | 56.44 | 56.17 | 460 |
| Apr 01 2024 | 56.44 | 0.08 | 0.14% | 56.03 | 56.44 | 56.03 | 1,329 |
| Mar 28 2024 | 56.36 | -0.27 | -0.48% | 55.66 | 56.58 | 55.66 | 2,667 |
| Mar 27 2024 | 56.63 | -0.02 | -0.04% | 56.95 | 56.95 | 56.63 | 759 |
| Mar 26 2024 | 56.65 | 0.13 | 0.23% | 56.42 | 56.75 | 56.42 | 1,159 |
| Mar 25 2024 | 56.52 | 0.27 | 0.48% | 56.41 | 57.00 | 56.41 | 8,306 |
| Mar 22 2024 | 56.25 | -0.52 | -0.92% | 56.65 | 57.00 | 56.00 | 7,746 |
