Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	21.37	21.52	20.90	20.93	154,033	-0.64(-2.97%)
Apr 29, 2024	20.97	21.61	20.93	21.57	110,812	+0.75(+3.60%)
Apr 26, 2024	20.91	21.08	20.79	20.82	92,658	+0.02(+0.10%)
Apr 25, 2024	20.75	20.96	20.65	20.80	63,852	-0.16(-0.76%)
Apr 24, 2024	20.99	21.15	20.72	20.96	85,726	-0.12(-0.57%)
Apr 23, 2024	20.91	21.20	20.91	21.08	84,474	+0.19(+0.91%)
Apr 22, 2024	20.92	21.17	20.71	20.89	108,517	+0.11(+0.53%)
Apr 19, 2024	20.78	21.02	20.64	20.78	74,090	-0.15(-0.72%)
Apr 18, 2024	20.67	20.99	20.57	20.93	108,309	+0.27(+1.31%)
Apr 17, 2024	20.97	20.97	20.55	20.66	83,570	-0.11(-0.53%)
Apr 16, 2024	20.40	20.98	20.27	20.77	91,426	+0.15(+0.73%)
Apr 15, 2024	20.83	20.92	20.56	20.62	92,904	-0.09(-0.43%)
Apr 12, 2024	20.90	21.09	20.59	20.71	81,782	-0.28(-1.33%)
Apr 11, 2024	20.88	21.02	20.71	20.99	131,267	+0.11(+0.53%)
Apr 10, 2024	20.81	21.20	20.81	20.88	108,403	-0.59(-2.75%)
Apr 09, 2024	21.49	21.67	21.24	21.47	74,353	+0.00(+0.00%)
Apr 08, 2024	21.18	21.61	21.16	21.47	189,713	+0.35(+1.66%)
Apr 05, 2024	21.30	21.37	20.95	21.12	91,025	-0.34(-1.58%)
Apr 04, 2024	21.86	22.13	21.28	21.46	89,989	-0.13(-0.60%)
Apr 03, 2024	21.16	21.63	21.16	21.59	70,521	+0.24(+1.12%)
Apr 02, 2024	21.33	21.37	21.12	21.35	79,172	-0.25(-1.16%)
Apr 01, 2024	21.64	21.64	21.34	21.60	79,961	-0.05(-0.23%)
Mar 28, 2024	21.62	21.71	21.37	21.65	114,069	+0.00(+0.00%)
Mar 27, 2024	21.04	21.68	20.89	21.65	131,735	+0.85(+4.09%)
Mar 26, 2024	20.77	21.07	20.61	20.80	141,596	+0.23(+1.12%)
Mar 25, 2024	20.87	20.89	20.56	20.57	91,404	-0.18(-0.87%)
Mar 22, 2024	20.96	21.12	20.59	20.75	81,908	-0.31(-1.47%)
Mar 21, 2024	21.00	21.20	20.86	21.06	103,392	+0.10(+0.48%)
Mar 20, 2024	20.13	21.05	20.03	20.96	119,789	+0.81(+4.02%)
Mar 19, 2024	20.01	20.28	19.95	20.15	99,797	+0.07(+0.35%)
Mar 18, 2024	20.45	20.49	20.07	20.08	115,539	-0.25(-1.23%)
Mar 15, 2024	20.36	20.70	20.13	20.33	351,307	-0.27(-1.31%)
Mar 14, 2024	21.30	21.46	20.53	20.60	131,189	-0.74(-3.47%)
Mar 13, 2024	21.44	21.65	21.30	21.34	63,689	-0.23(-1.07%)
Mar 12, 2024	21.45	21.64	21.31	21.57	78,028	+0.10(+0.47%)
Mar 11, 2024	21.56	21.74	21.40	21.47	72,323	-0.12(-0.56%)
Mar 08, 2024	21.73	21.96	21.43	21.59	81,299	+0.14(+0.65%)
Mar 07, 2024	21.53	21.64	21.29	21.45	62,620	-0.04(-0.19%)
Mar 06, 2024	21.76	21.76	21.41	21.49	87,389	-0.06(-0.28%)
Mar 05, 2024	21.58	21.89	21.47	21.55	86,677	-0.23(-1.06%)
Mar 04, 2024	22.25	22.32	21.76	21.78	76,614	-0.47(-2.11%)
Mar 01, 2024	22.46	22.46	21.97	22.25	132,572	-0.26(-1.16%)
Feb 29, 2024	22.49	22.90	22.12	22.51	784,376	+0.39(+1.76%)
Feb 28, 2024	22.17	22.58	22.09	22.12	134,238	-0.29(-1.29%)
Feb 27, 2024	22.66	22.89	22.35	22.41	157,947	-0.08(-0.36%)
Feb 26, 2024	22.21	22.61	22.11	22.49	112,112	+0.16(+0.72%)
Feb 23, 2024	21.94	22.65	21.71	22.33	170,063	+0.37(+1.68%)
Feb 22, 2024	22.04	22.17	21.73	21.96	131,391	-0.06(-0.27%)
Feb 21, 2024	21.95	22.09	21.65	22.02	137,890	-0.12(-0.54%)
Feb 20, 2024	21.27	22.60	21.27	22.14	199,562	+0.63(+2.93%)
Feb 16, 2024	21.61	21.91	21.49	21.51	81,624	-0.22(-1.01%)
Feb 15, 2024	21.37	21.91	21.04	21.73	143,967	+0.52(+2.45%)
Feb 14, 2024	20.65	21.28	20.54	21.21	116,970	+0.92(+4.53%)
Feb 13, 2024	20.95	21.00	19.99	20.29	195,759	-1.34(-6.20%)
Feb 12, 2024	21.26	21.98	21.26	21.63	155,048	+0.35(+1.64%)
Feb 09, 2024	20.90	21.32	20.59	21.28	146,089	+0.53(+2.55%)
Feb 08, 2024	19.86	20.77	19.69	20.75	163,687	+0.87(+4.38%)
Feb 07, 2024	20.14	20.39	19.86	19.88	199,460	-0.30(-1.49%)
Feb 06, 2024	20.50	21.57	20.00	20.18	449,528	-3.31(-14.09%)
Feb 05, 2024	23.67	23.69	23.22	23.49	82,301	-0.41(-1.72%)
Feb 02, 2024	24.19	24.35	23.86	23.90	67,438	-0.56(-2.29%)
Feb 01, 2024	23.84	24.52	23.84	24.46	126,688	+0.68(+2.86%)
Jan 31, 2024	24.69	24.73	23.77	23.78	94,112	-1.08(-4.34%)
Jan 30, 2024	24.43	24.92	24.43	24.86	65,772	+0.24(+0.97%)
Jan 29, 2024	24.28	24.62	23.84	24.62	108,701	+0.24(+0.98%)
Jan 26, 2024	25.12	25.21	24.33	24.38	61,578	-0.74(-2.95%)
Jan 25, 2024	25.16	25.16	24.65	25.12	111,301	+0.36(+1.45%)
Jan 24, 2024	25.21	25.21	24.62	24.76	57,947	-0.04(-0.16%)
Jan 23, 2024	25.06	25.14	24.78	24.80	151,864	+0.14(+0.57%)
Jan 22, 2024	23.93	24.66	23.93	24.66	80,088	+0.95(+4.01%)
Jan 19, 2024	23.70	23.74	23.19	23.71	64,715	+0.19(+0.81%)
Jan 18, 2024	23.68	23.70	23.33	23.52	49,785	+0.09(+0.38%)
Jan 17, 2024	23.31	23.80	23.16	23.43	103,055	-0.20(-0.85%)
Jan 16, 2024	24.36	24.46	23.48	23.63	128,783	-1.00(-4.06%)
Jan 12, 2024	24.97	25.03	24.57	24.63	93,661	+0.06(+0.24%)
Jan 11, 2024	24.66	24.77	24.34	24.57	110,570	-0.09(-0.36%)
Jan 10, 2024	24.49	24.80	24.38	24.66	113,533	+0.12(+0.49%)
Jan 09, 2024	25.04	25.46	24.48	24.54	97,563	-0.90(-3.54%)
Jan 08, 2024	25.27	25.71	25.05	25.44	58,862	+0.28(+1.11%)
Jan 05, 2024	25.08	25.39	24.92	25.16	99,417	-0.13(-0.51%)
Jan 04, 2024	25.64	25.70	25.29	25.29	74,898	-0.24(-0.94%)
Jan 03, 2024	26.16	26.20	25.51	25.53	73,838	-0.82(-3.11%)
Jan 02, 2024	26.55	26.82	26.15	26.35	92,457	-0.60(-2.23%)
Dec 29, 2023	27.36	27.41	26.76	26.95	57,714	-0.36(-1.32%)
Dec 28, 2023	26.98	27.46	26.98	27.31	47,444	+0.16(+0.59%)
Dec 27, 2023	27.39	27.39	27.04	27.15	82,029	-0.08(-0.29%)
Dec 26, 2023	27.50	27.73	27.16	27.23	83,551	-0.07(-0.26%)
Dec 22, 2023	27.12	27.46	26.94	27.30	63,882	+0.34(+1.26%)
Dec 21, 2023	26.48	26.98	26.25	26.96	79,530	+0.70(+2.67%)
Dec 20, 2023	26.49	27.12	26.20	26.26	127,505	-0.14(-0.53%)
Dec 19, 2023	25.78	26.47	25.39	26.40	178,335	+0.90(+3.53%)
Dec 18, 2023	26.35	26.35	25.32	25.50	156,919	-0.58(-2.22%)
Dec 15, 2023	26.42	27.32	26.02	26.08	284,989	-0.30(-1.14%)
Dec 14, 2023	25.88	26.43	25.41	26.38	171,187	+1.01(+3.98%)
Dec 13, 2023	24.67	25.40	24.40	25.37	140,387	+0.74(+3.00%)
Dec 12, 2023	24.97	24.97	24.46	24.63	68,529	-0.31(-1.24%)
Dec 11, 2023	24.97	25.17	24.88	24.94	75,013	+0.07(+0.28%)
Dec 08, 2023	24.74	25.03	24.62	24.87	71,478	+0.12(+0.48%)
Dec 07, 2023	24.50	24.83	24.23	24.75	118,385	+0.24(+0.98%)
Dec 06, 2023	24.85	25.15	24.51	24.51	49,305	-0.07(-0.28%)
Dec 05, 2023	25.18	25.38	24.56	24.58	80,407	-0.65(-2.58%)
Dec 04, 2023	25.03	25.36	24.94	25.23	64,673	+0.23(+0.92%)
Dec 01, 2023	24.64	25.28	24.57	25.00	77,189	+0.36(+1.46%)
Nov 30, 2023	24.67	24.88	24.51	24.64	120,724	-0.07(-0.28%)
Nov 29, 2023	25.07	25.25	24.69	24.71	47,920	-0.06(-0.24%)
Nov 28, 2023	25.10	25.32	24.72	24.77	45,821	-0.47(-1.86%)
Nov 27, 2023	25.37	25.56	24.93	25.24	41,251	-0.14(-0.55%)
Nov 24, 2023	24.98	25.44	24.92	25.38	29,572	+0.26(+1.04%)
Nov 22, 2023	25.34	25.64	24.99	25.12	36,290	-0.03(-0.12%)
Nov 21, 2023	25.44	25.44	24.77	25.15	54,712	-0.32(-1.26%)
Nov 20, 2023	25.24	25.52	25.24	25.47	45,905	+0.21(+0.83%)
Nov 17, 2023	25.00	25.57	24.98	25.26	82,498	+0.60(+2.43%)
Nov 16, 2023	25.02	25.25	24.56	24.66	59,784	-0.52(-2.07%)
Nov 15, 2023	25.25	25.84	25.16	25.18	98,864	-0.01(-0.04%)
Nov 14, 2023	24.93	25.29	24.56	25.19	74,039	+1.11(+4.61%)
Nov 13, 2023	23.55	24.28	23.50	24.08	85,811	+0.55(+2.34%)
Nov 10, 2023	23.32	23.80	22.95	23.53	83,963	+0.46(+1.99%)
Nov 09, 2023	23.40	24.44	22.88	23.07	107,156	-0.16(-0.71%)
Nov 08, 2023	23.56	24.25	23.09	23.23	125,186	-0.25(-1.09%)
Nov 07, 2023	26.50	26.50	23.41	23.49	220,685	-3.52(-13.03%)
Nov 06, 2023	27.44	27.48	26.94	27.01	53,917	-0.20(-0.74%)
Nov 03, 2023	26.92	27.41	26.92	27.21	54,702	+0.73(+2.76%)
Nov 02, 2023	26.80	27.21	25.93	26.48	50,318	-0.16(-0.60%)
Nov 01, 2023	26.26	26.75	25.55	26.64	78,967	+0.44(+1.68%)
Oct 31, 2023	25.63	26.21	25.22	26.20	73,277	+0.68(+2.66%)
Oct 30, 2023	25.52	25.97	25.36	25.52	51,368	+0.25(+0.99%)
Oct 27, 2023	25.34	25.46	24.82	25.27	38,231	-0.11(-0.43%)
Oct 26, 2023	24.90	25.54	24.89	25.38	55,691	+0.51(+2.05%)
Oct 25, 2023	25.22	25.30	24.65	24.87	56,665	-0.55(-2.16%)
Oct 24, 2023	25.03	25.57	24.90	25.42	64,005	+0.53(+2.13%)
Oct 23, 2023	25.15	25.36	24.86	24.89	67,464	-0.50(-1.97%)
Oct 20, 2023	25.59	25.62	25.25	25.39	113,317	-0.11(-0.43%)
Oct 19, 2023	26.23	26.23	25.41	25.50	58,368	-0.87(-3.30%)
Oct 18, 2023	26.66	26.70	26.34	26.37	55,133	-0.55(-2.04%)
Oct 17, 2023	26.11	27.09	26.11	26.92	102,671	+0.60(+2.28%)
Oct 16, 2023	26.10	26.79	26.01	26.32	83,202	+0.37(+1.43%)
Oct 13, 2023	27.10	27.10	25.83	25.95	65,330	-0.99(-3.67%)
Oct 12, 2023	27.85	27.85	26.93	26.94	52,347	-0.91(-3.27%)
Oct 11, 2023	27.84	28.16	27.45	27.85	49,447	+0.10(+0.36%)
Oct 10, 2023	28.05	28.33	27.70	27.75	55,055	-0.27(-0.96%)
Oct 09, 2023	27.75	28.11	27.31	28.02	65,837	+0.33(+1.19%)
Oct 06, 2023	27.16	27.93	27.16	27.69	71,239	+0.47(+1.73%)
Oct 05, 2023	27.25	27.29	26.86	27.22	67,625	+0.07(+0.26%)
Oct 04, 2023	26.77	27.26	26.59	27.15	41,902	+0.30(+1.12%)
Oct 03, 2023	27.50	27.54	26.64	26.85	46,879	-0.72(-2.61%)
Oct 02, 2023	27.15	28.03	27.15	27.57	75,864	+0.19(+0.69%)
Sep 29, 2023	27.89	28.01	27.21	27.38	82,017	-0.37(-1.33%)
Sep 28, 2023	27.15	27.80	26.60	27.75	54,055	+0.60(+2.21%)
Sep 27, 2023	26.73	27.29	26.73	27.15	52,565	+0.52(+1.95%)
Sep 26, 2023	27.11	27.52	26.50	26.63	40,912	-0.70(-2.56%)
Sep 25, 2023	27.02	27.44	27.24	27.33	52,987	+0.08(+0.29%)
Sep 22, 2023	27.16	27.76	27.16	27.25	42,200	+0.13(+0.48%)
Sep 21, 2023	27.35	27.53	26.97	27.12	68,710	-0.54(-1.95%)
Sep 20, 2023	28.10	28.40	27.42	27.66	55,376	-0.23(-0.82%)
Sep 19, 2023	27.85	28.00	27.61	27.89	47,312	-0.02(-0.07%)
Sep 18, 2023	27.45	28.36	27.45	27.91	86,444	+0.41(+1.49%)
Sep 15, 2023	28.21	28.21	27.25	27.50	182,225	-0.60(-2.14%)
Sep 14, 2023	28.38	28.64	28.07	28.10	82,393	-0.13(-0.46%)
Sep 13, 2023	28.58	28.73	28.17	28.23	68,400	-0.36(-1.26%)
Sep 12, 2023	28.86	29.09	28.50	28.59	35,680	-0.32(-1.11%)
Sep 11, 2023	29.06	29.12	28.85	28.91	56,041	+0.01(+0.03%)
Sep 08, 2023	29.25	29.25	28.79	28.90	46,138	-0.30(-1.03%)
Sep 07, 2023	29.58	29.58	28.98	29.20	70,713	-0.64(-2.14%)
Sep 06, 2023	29.98	30.51	29.28	29.84	53,512	-0.14(-0.47%)
Sep 05, 2023	31.11	31.43	29.75	29.98	112,093	-1.13(-3.63%)
Sep 01, 2023	30.49	31.38	30.49	31.11	156,562	+0.92(+3.05%)
Aug 31, 2023	29.66	30.54	29.66	30.19	87,376	+0.39(+1.31%)
Aug 30, 2023	29.19	30.01	29.19	29.80	91,143	+0.61(+2.09%)
Aug 29, 2023	29.05	29.36	29.03	29.19	45,705	+0.18(+0.62%)
Aug 28, 2023	28.56	29.48	28.56	29.01	84,027	+0.73(+2.58%)
Aug 25, 2023	28.21	28.41	28.04	28.28	64,670	+0.10(+0.35%)
Aug 24, 2023	28.61	28.84	28.13	28.18	63,029	-0.60(-2.08%)
Aug 23, 2023	28.50	29.05	28.27	28.78	62,266	+0.45(+1.59%)
Aug 22, 2023	28.20	28.77	28.02	28.33	83,533	+0.25(+0.89%)
Aug 21, 2023	27.75	28.18	27.56	28.08	83,819	+0.30(+1.08%)
Aug 18, 2023	28.97	28.97	27.38	27.78	89,986	-1.33(-4.57%)
Aug 17, 2023	26.70	29.42	26.70	29.11	159,035	+1.93(+7.10%)
Aug 16, 2023	27.45	27.69	27.14	27.18	80,160	-0.34(-1.24%)
Aug 15, 2023	27.45	27.59	27.33	27.52	79,923	-0.14(-0.51%)
Aug 14, 2023	27.86	28.25	27.62	27.66	53,896	-0.21(-0.75%)
Aug 11, 2023	27.52	28.23	26.81	27.87	88,177	+0.41(+1.49%)
Aug 10, 2023	27.98	28.08	27.29	27.46	83,830	-0.48(-1.72%)
Aug 09, 2023	28.77	28.77	27.90	27.94	62,080	-0.91(-3.15%)
Aug 08, 2023	28.85	28.93	28.35	28.85	50,635	-0.36(-1.23%)
Aug 07, 2023	29.03	29.37	29.03	29.21	58,558	+0.23(+0.79%)
Aug 04, 2023	29.30	29.64	28.91	28.98	51,220	-0.37(-1.26%)
Aug 03, 2023	29.28	29.46	29.02	29.35	63,656	-0.11(-0.37%)
Aug 02, 2023	29.99	30.07	29.46	29.46	63,355	-0.69(-2.29%)
Aug 01, 2023	28.98	30.19	28.88	30.15	122,041	+0.97(+3.32%)
Jul 31, 2023	29.14	29.48	29.01	29.18	91,425	+0.03(+0.10%)
Jul 28, 2023	29.33	29.52	28.99	29.15	68,444	+0.15(+0.52%)
Jul 27, 2023	29.78	29.88	28.85	29.00	83,065	-0.59(-1.99%)
Jul 26, 2023	29.80	29.93	29.37	29.59	96,250	-0.35(-1.17%)
Jul 25, 2023	29.69	30.29	29.69	29.94	148,384	+0.20(+0.67%)
Jul 24, 2023	29.51	29.95	29.30	29.74	94,784	+0.32(+1.09%)
Jul 21, 2023	29.84	29.93	29.07	29.42	80,106	-0.09(-0.30%)
Jul 20, 2023	29.69	29.72	28.99	29.51	167,701	-0.16(-0.54%)
Jul 19, 2023	29.72	30.00	29.24	29.67	102,789	-0.12(-0.40%)
Jul 18, 2023	29.52	29.93	29.39	29.79	143,370	+0.31(+1.05%)
Jul 17, 2023	28.97	29.68	28.94	29.48	145,463	+0.53(+1.83%)
Jul 14, 2023	28.89	29.02	28.31	28.95	128,512	+0.02(+0.07%)
Jul 13, 2023	28.91	29.17	28.59	28.93	101,473	+0.12(+0.42%)
Jul 12, 2023	28.94	28.95	28.33	28.81	92,282	+0.22(+0.77%)
Jul 11, 2023	28.50	28.76	28.13	28.59	71,341	+0.07(+0.25%)
Jul 10, 2023	28.25	28.85	28.25	28.52	73,855	+0.19(+0.67%)
Jul 07, 2023	27.45	28.43	27.45	28.33	176,450	+0.92(+3.36%)
Jul 06, 2023	26.92	27.47	26.77	27.41	68,339	+0.13(+0.48%)
Jul 05, 2023	27.41	27.44	26.96	27.28	74,265	-0.31(-1.12%)
Jul 03, 2023	27.59	27.75	27.20	27.59	33,684	-0.04(-0.14%)
Jun 30, 2023	27.91	28.10	27.45	27.63	83,759	+0.09(+0.33%)
Jun 29, 2023	26.98	27.57	26.98	27.54	67,470	+0.64(+2.38%)
Jun 28, 2023	26.69	27.04	26.58	26.90	67,501	+0.16(+0.60%)
Jun 27, 2023	26.39	27.21	26.30	26.74	65,063	+0.54(+2.06%)
Jun 26, 2023	26.17	26.70	25.87	26.20	81,362	-0.06(-0.23%)
Jun 23, 2023	25.95	26.69	25.92	26.26	388,119	-0.12(-0.45%)
Jun 22, 2023	26.69	26.94	26.32	26.38	73,786	-0.33(-1.24%)
Jun 21, 2023	26.93	27.21	26.69	26.71	80,969	-0.34(-1.26%)
Jun 20, 2023	27.21	27.21	26.60	27.05	75,815	-0.22(-0.81%)
Jun 16, 2023	28.03	28.03	27.01	27.27	105,541	-0.23(-0.84%)
Jun 15, 2023	27.07	27.53	26.77	27.50	81,006	+6.65(+31.89%)
May 08, 2023	20.78	20.94	20.61	20.85	105,227	+0.26(+1.26%)
May 05, 2023	20.00	20.87	19.93	20.59	162,435	+0.67(+3.36%)
May 04, 2023	20.05	20.28	19.77	19.92	188,709	-0.40(-1.97%)
May 03, 2023	20.23	20.63	20.09	20.32	71,990	+0.10(+0.49%)
May 02, 2023	20.16	20.33	19.77	20.22	64,207	-0.08(-0.39%)

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.

Kimball Electrnc (NQ: KE )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Kimball Electrnc (NQ: KE )

Historical Prices

Sections

Services