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 (%)
May 31, 2018 74.50 74.50 73.76 73.83 443,371 -0.66(-0.89%)
May 30, 2018 73.14 74.64 73.14 74.49 688,082 +1.47(+2.01%)
May 29, 2018 71.94 73.07 71.61 73.02 706,312 +0.72(+1.00%)
May 25, 2018 72.30 72.30 72.30 0 -1.54(-2.09%)
May 24, 2018 74.49 74.60 73.70 73.84 203,314 -0.92(-1.23%)
May 23, 2018 74.25 74.78 74.09 74.76 247,611 +0.36(+0.48%)
May 22, 2018 74.11 75.23 74.11 74.40 638,824 +0.21(+0.28%)
May 21, 2018 73.47 74.40 72.85 74.19 578,437 +1.10(+1.50%)
May 18, 2018 73.45 73.45 72.97 73.09 413,955 -0.02(-0.03%)
May 17, 2018 73.00 73.43 72.93 73.11 467,387 +0.12(+0.16%)
May 16, 2018 73.20 73.22 72.78 72.99 502,751 +0.09(+0.12%)
May 15, 2018 73.11 73.25 72.50 72.90 1,102,548 -0.20(-0.27%)
May 14, 2018 72.79 73.32 72.51 73.10 580,110 +0.30(+0.41%)
May 11, 2018 73.17 73.44 72.76 72.80 637,877 -0.14(-0.19%)
May 10, 2018 72.87 73.26 72.32 72.94 451,986 +0.33(+0.45%)
May 09, 2018 72.26 72.81 71.73 72.61 775,857 +0.60(+0.83%)
May 08, 2018 71.61 72.46 71.43 72.01 642,602 +0.56(+0.78%)
May 07, 2018 71.14 72.44 71.00 71.45 1,207,797 +0.31(+0.44%)
May 04, 2018 70.86 72.03 70.39 71.14 2,098,353 +0.24(+0.34%)
May 03, 2018 70.56 71.32 69.79 70.90 1,255,961 +0.02(+0.03%)
May 02, 2018 71.61 71.80 70.00 70.88 3,402,315 -0.62(-0.87%)
May 01, 2018 71.44 71.75 69.61 71.50 7,845,968 -6.73(-8.60%)
Apr 30, 2018 79.30 79.30 75.88 78.23 2,019,380 -1.82(-2.27%)
Apr 27, 2018 73.84 82.50 72.20 80.05 3,244,722 +6.66(+9.07%)
Apr 26, 2018 74.56 74.58 73.28 73.39 225,864 -1.08(-1.45%)
Apr 25, 2018 73.55 75.24 72.99 74.47 819,418 +1.10(+1.50%)
Apr 24, 2018 74.42 74.90 70.86 73.37 577,515 -0.82(-1.11%)
Apr 23, 2018 74.70 75.55 73.86 74.19 326,524 -0.16(-0.22%)
Apr 20, 2018 73.60 75.62 71.43 74.35 637,130 +0.73(+0.99%)
Apr 19, 2018 73.96 75.93 73.53 73.62 1,029,921 -0.31(-0.42%)
Apr 18, 2018 74.18 74.79 73.80 73.93 288,329 +0.00(+0.00%)
Apr 17, 2018 74.05 74.35 73.49 73.93 455,343 +0.23(+0.31%)
Apr 16, 2018 73.07 74.45 72.78 73.70 290,853 +1.35(+1.87%)
Apr 13, 2018 73.17 73.39 72.20 72.35 321,328 -0.41(-0.56%)
Apr 12, 2018 72.38 73.94 72.35 72.76 704,979 +0.66(+0.92%)
Apr 11, 2018 71.22 72.49 71.22 72.10 668,415 +0.37(+0.52%)
Apr 10, 2018 71.97 72.32 70.99 71.73 266,620 +0.51(+0.72%)
Apr 09, 2018 70.00 72.48 70.00 71.22 377,617 +1.53(+2.20%)
Apr 06, 2018 70.45 70.85 69.13 69.69 366,617 -1.24(-1.75%)
Apr 05, 2018 69.77 71.07 69.57 70.93 429,625 +1.60(+2.31%)
Apr 04, 2018 69.07 69.52 68.43 69.33 273,510 -0.91(-1.30%)
Apr 03, 2018 69.75 70.45 68.01 70.24 283,645 +1.08(+1.56%)
Apr 02, 2018 70.70 71.21 68.18 69.16 254,955 -1.90(-2.67%)
Mar 29, 2018 71.06 71.06 71.06 0 +0.92(+1.31%)
Mar 28, 2018 69.25 70.24 68.69 70.14 345,322 +0.96(+1.39%)
Mar 27, 2018 70.83 70.83 68.87 69.18 210,426 -1.31(-1.86%)
Mar 26, 2018 69.87 70.71 69.41 70.49 283,983 +1.52(+2.20%)
Mar 23, 2018 69.57 70.77 68.92 68.97 265,183 -0.56(-0.81%)
Mar 22, 2018 70.31 71.39 69.37 69.53 321,550 -1.47(-2.07%)
Mar 21, 2018 70.62 71.56 70.11 71.00 355,939 +0.61(+0.87%)
Mar 20, 2018 71.07 72.08 70.25 70.39 253,038 -0.66(-0.93%)
Mar 19, 2018 71.34 71.68 70.30 71.05 454,134 -0.45(-0.63%)
Mar 16, 2018 71.39 71.98 70.82 71.50 870,441 +0.13(+0.18%)
Mar 15, 2018 71.67 72.10 70.87 71.37 362,808 -0.32(-0.45%)
Mar 14, 2018 71.72 72.00 70.41 71.69 291,776 +0.18(+0.25%)
Mar 13, 2018 71.71 72.73 71.03 71.51 468,432 +0.25(+0.35%)
Mar 12, 2018 73.03 73.22 70.72 71.26 389,337 -1.86(-2.54%)
Mar 09, 2018 70.81 73.20 70.46 73.12 437,180 +2.92(+4.16%)
Mar 08, 2018 69.66 70.61 69.51 70.20 436,444 +0.98(+1.42%)
Mar 07, 2018 69.22 728,389 +1.33(+1.96%)
Mar 06, 2018 70.62 71.12 65.66 67.89 776,899 -0.25(-0.37%)
Mar 05, 2018 67.70 69.05 67.28 68.14 467,050 +0.04(+0.06%)
Mar 02, 2018 66.70 68.39 66.40 68.10 232,826 +0.47(+0.69%)
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.