KAISER FED FINL GROUP Historical Stock Price

Below is the stock price history for Kaiser Fed Finl Group KFFG. Data is recorded each day for the historical open, high, low, close and volume. The Kaiser Fed Finl Group 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.

Kaiser Fed Finl Group Historical Stock Price

DateOpenHighLowCloseVolume
2012-11-12 14.40 14.43 14.26 14.30 10,888
2012-11-09 14.82 15.10 14.44 14.44 14,309
2012-11-08 15.16 15.26 14.82 14.83 1,294
2012-11-07 15.26 15.26 15.12 15.12 5,354
2012-11-06 15.27 15.37 15.26 15.36 1,722
2012-11-05 15.25 15.38 15.25 15.35 969
2012-11-02 15.34 15.39 15.25 15.26 3,468
2012-11-01 15.43 15.43 15.26 15.31 798
2012-10-31 15.23 15.45 15.23 15.45 2,116
2012-10-26 15.26 15.34 15.26 15.33 191
2012-10-25 15.27 15.33 15.27 15.28 115
2012-10-24 15.28 15.28 15.28 15.28 100
2012-10-23 15.25 15.33 15.25 15.28 3,194
2012-10-22 15.44 15.44 15.23 15.29 571
2012-10-19 15.25 15.31 15.14 15.29 1,714
2012-10-18 15.40 15.40 15.25 15.33 890
2012-10-17 15.28 15.44 15.28 15.44 442
2012-10-16 15.24 15.47 15.24 15.28 954
2012-10-15 15.15 15.46 15.15 15.36 3,372
2012-10-12 15.26 15.38 15.23 15.29 732
2012-10-11 15.49 15.49 15.30 15.42 2,651
2012-10-10 15.41 15.42 15.24 15.41 513
2012-10-09 15.43 15.43 15.34 15.37 237
2012-10-08 15.14 15.44 15.14 15.32 567
2012-10-05 15.30 15.49 15.26 15.38 602
2012-10-04 15.40 15.47 15.27 15.44 1,898
2012-10-03 15.25 15.43 15.23 15.28 904
2012-10-02 15.40 15.40 15.09 15.26 1,855
2012-10-01 15.26 15.28 15.05 15.22 268
2012-09-28 15.17 15.27 15.07 15.09 2,029

» More Kaiser Fed Finl Group Stock Price History

To see other companies like Kaiser Fed Finl Group (KFFG), view our stock market today for news, and other data.