Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KBL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 34.51 | -0.49 | -1.40% | 35.05 | 35.05 | 34.51 | 8,551 |
| May 16 2024 | 35.00 | 0.00 | 0.00% | 35.30 | 35.30 | 35.00 | 2,626 |
| May 15 2024 | 35.00 | 0.00 | 0.00% | 35.10 | 35.16 | 34.91 | 3,762 |
| May 14 2024 | 35.00 | -0.18 | -0.51% | 35.30 | 35.68 | 35.00 | 15,239 |
| May 13 2024 | 35.18 | -0.26 | -0.73% | 35.50 | 35.50 | 35.18 | 105,610 |
| May 10 2024 | 35.44 | -0.14 | -0.39% | 35.44 | 35.44 | 35.44 | 103 |
| May 09 2024 | 35.58 | 0.16 | 0.45% | 35.47 | 35.60 | 35.45 | 7,495 |
| May 08 2024 | 35.42 | 0.17 | 0.48% | 35.25 | 35.47 | 35.25 | 76,158 |
| May 07 2024 | 35.25 | 0.35 | 1.00% | 35.01 | 35.49 | 34.88 | 291,805 |
| May 06 2024 | 34.90 | 0.14 | 0.40% | 35.03 | 35.39 | 34.90 | 7,631 |
| May 03 2024 | 34.76 | -0.14 | -0.40% | 35.08 | 35.08 | 34.76 | 6,414 |
| May 02 2024 | 34.90 | -0.16 | -0.46% | 35.34 | 35.34 | 34.89 | 5,197 |
| May 01 2024 | 35.06 | 0.51 | 1.48% | 34.69 | 35.07 | 34.56 | 4,099 |
| Apr 30 2024 | 34.55 | -0.47 | -1.34% | 36.00 | 36.05 | 34.55 | 22,658 |
| Apr 29 2024 | 35.02 | -0.38 | -1.07% | 35.51 | 35.51 | 35.01 | 3,069 |
| Apr 26 2024 | 35.40 | 0.51 | 1.46% | 35.23 | 35.40 | 34.80 | 9,205 |
| Apr 25 2024 | 34.89 | -0.07 | -0.20% | 34.21 | 34.99 | 34.20 | 4,951 |
| Apr 24 2024 | 34.96 | 0.21 | 0.60% | 34.76 | 35.12 | 34.60 | 4,445 |
| Apr 23 2024 | 34.75 | -0.70 | -1.97% | 35.15 | 35.30 | 34.75 | 3,565 |
| Apr 22 2024 | 35.45 | 0.18 | 0.51% | 35.40 | 35.45 | 35.00 | 7,381 |
| Apr 19 2024 | 35.27 | -0.77 | -2.14% | 35.99 | 35.99 | 35.27 | 4,056 |
| Apr 18 2024 | 36.04 | 0.39 | 1.09% | 35.64 | 36.40 | 35.64 | 14,092 |
| Apr 17 2024 | 35.65 | 0.15 | 0.42% | 35.685 | 35.685 | 35.43 | 3,977 |
| Apr 16 2024 | 35.50 | 0.67 | 1.92% | 35.33 | 35.51 | 35.20 | 5,786 |
| Apr 15 2024 | 34.83 | -1.39 | -3.84% | 36.01 | 36.05 | 34.83 | 5,110 |
| Apr 12 2024 | 36.22 | -0.03 | -0.08% | 36.38 | 36.51 | 36.19 | 5,208 |
| Apr 11 2024 | 36.25 | -0.33 | -0.90% | 36.59 | 36.59 | 36.25 | 1,993 |
| Apr 10 2024 | 36.58 | -0.21 | -0.57% | 36.78 | 36.84 | 36.30 | 9,200 |
| Apr 09 2024 | 36.79 | -0.21 | -0.57% | 36.79 | 36.82 | 36.72 | 3,255 |
| Apr 08 2024 | 37.00 | 0.56 | 1.54% | 36.49 | 37.03 | 36.49 | 45,485 |
| Apr 05 2024 | 36.44 | -0.03 | -0.08% | 36.52 | 36.77 | 36.44 | 3,879 |
| Apr 04 2024 | 36.47 | 0.58 | 1.62% | 35.92 | 36.49 | 35.89 | 9,917 |
| Apr 03 2024 | 35.89 | 0.00 | 0.00% | 35.80 | 35.89 | 35.67 | 36,942 |
| Apr 02 2024 | 35.89 | 0.40 | 1.13% | 35.58 | 35.99 | 35.58 | 3,656 |
| Apr 01 2024 | 35.49 | 0.40 | 1.14% | 35.46 | 35.54 | 34.88 | 6,791 |
| Mar 28 2024 | 35.09 | 0.54 | 1.56% | 34.01 | 35.09 | 34.01 | 10,970 |
| Mar 27 2024 | 34.55 | 1.12 | 3.35% | 33.40 | 34.62 | 33.40 | 140,265 |
| Mar 26 2024 | 33.43 | -0.47 | -1.39% | 33.90 | 33.90 | 33.43 | 10,048 |
| Mar 25 2024 | 33.90 | -0.20 | -0.59% | 34.10 | 34.38 | 33.73 | 5,257 |
| Mar 22 2024 | 34.10 | -0.10 | -0.29% | 34.72 | 35.10 | 34.00 | 11,009 |
| Mar 21 2024 | 34.20 | -0.10 | -0.29% | 34.54 | 34.58 | 34.20 | 4,598 |
| Mar 20 2024 | 34.30 | 0.38 | 1.12% | 34.04 | 34.30 | 34.04 | 3,095 |
| Mar 19 2024 | 33.92 | 0.21 | 0.62% | 34.01 | 34.25 | 33.35 | 9,454 |
| Mar 18 2024 | 33.71 | 0.11 | 0.33% | 33.67 | 33.71 | 33.67 | 318 |
| Mar 15 2024 | 33.60 | -0.65 | -1.90% | 34.16 | 34.16 | 33.60 | 2,406 |
| Mar 14 2024 | 34.25 | 0.24 | 0.71% | 33.99 | 34.25 | 33.87 | 6,198 |
| Mar 13 2024 | 34.01 | 2.26 | 7.12% | 31.52 | 34.25 | 31.52 | 14,513 |
| Mar 12 2024 | 31.75 | -0.65 | -2.01% | 32.40 | 32.40 | 31.73 | 10,604 |
| Mar 11 2024 | 32.40 | -0.51 | -1.55% | 32.41 | 32.42 | 32.35 | 1,201 |
| Mar 08 2024 | 32.91 | 0.07 | 0.21% | 32.85 | 32.91 | 32.85 | 500 |
| Mar 07 2024 | 32.84 | 0.09 | 0.27% | 32.75 | 33.09 | 32.75 | 2,800 |
| Mar 06 2024 | 32.75 | 0.15 | 0.46% | 32.58 | 32.90 | 32.58 | 4,400 |
| Mar 05 2024 | 32.60 | -0.04 | -0.12% | 32.71 | 32.75 | 32.60 | 2,120 |
| Mar 04 2024 | 32.64 | -1.04 | -3.09% | 32.42 | 33.31 | 32.42 | 5,512 |
| Mar 01 2024 | 33.68 | -0.32 | -0.94% | 33.79 | 33.88 | 33.51 | 3,298 |
| Feb 29 2024 | 34.00 | 0.36 | 1.07% | 34.44 | 34.44 | 33.99 | 1,220 |
| Feb 28 2024 | 33.64 | -0.83 | -2.41% | 34.00 | 34.22 | 33.64 | 3,610 |
| Feb 27 2024 | 34.47 | 0.23 | 0.67% | 34.23 | 34.47 | 34.02 | 3,521 |
| Feb 26 2024 | 34.24 | 0.41 | 1.21% | 34.00 | 34.24 | 34.00 | 1,085 |
| Feb 23 2024 | 33.83 | -0.20 | -0.59% | 34.30 | 34.30 | 33.83 | 4,620 |
| Feb 22 2024 | 34.03 | 0.23 | 0.68% | 33.78 | 34.32 | 33.78 | 2,720 |
| Feb 21 2024 | 33.80 | 0.30 | 0.90% | 33.33 | 33.80 | 33.33 | 2,154 |
