KINETIC CONCEPTS Historical Stock Price

Below is the stock price history for Kinetic Concepts KCI. Data is recorded each day for the historical open, high, low, close and volume. The Kinetic Concepts stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kinetic Concepts Historical Stock Price

DateOpenHighLowCloseVolume
2011-11-04 68.47 68.495 68.47 68.48 399,549
2011-11-03 68.47 68.48 68.46 68.47 101,990
2011-11-02 68.42 68.47 68.39 68.46 137,737
2011-11-01 68.40 68.42 68.36 68.40 247,195
2011-10-31 68.40 68.42 68.395 68.40 171,773
2011-10-28 68.37 68.41 68.37 68.38 204,829
2011-10-27 68.47 68.47 68.36 68.36 43,876
2011-10-26 68.39 68.41 68.34 68.35 84,342
2011-10-25 68.34 68.36 68.21 68.24 65,129
2011-10-24 68.18 68.38 68.16 68.37 113,952
2011-10-21 68.25 68.34 68.17 68.17 233,210
2011-10-20 68.15 68.23 68.15 68.22 173,777
2011-10-19 68.11 68.22 68.06 68.11 138,659
2011-10-18 67.95 68.13 67.92 68.09 262,096
2011-10-17 68.00 68.00 67.85 67.95 159,905
2011-10-14 67.69 67.99 67.69 67.97 131,329
2011-10-13 67.67 67.70 67.61 67.63 87,923
2011-10-12 67.63 67.72 67.55 67.68 182,712
2011-10-11 67.51 67.65 67.44 67.47 111,508
2011-10-10 67.00 67.59 66.98 67.51 176,135
2011-10-07 66.93 67.05 66.84 66.85 150,705
2011-10-06 66.18 67.01 66.12 66.89 124,400
2011-10-05 65.17 66.48 65.07 66.21 235,350
2011-10-04 65.36 65.36 64.28 64.96 158,157
2011-10-03 66.05 66.14 65.09 65.40 185,357
2011-09-30 66.22 66.32 65.91 65.92 125,324
2011-09-29 66.48 66.48 65.57 66.15 131,830
2011-09-28 66.19 66.69 65.85 65.90 105,147
2011-09-27 66.0601 66.60 66.0601 66.21 144,855
2011-09-26 65.60 65.67 65.20 65.46 120,586

» More Kinetic Concepts Stock Price History

To see other companies like Kinetic Concepts (KCI), view our stock market today for news, and other data.