FinData: Historical Data for AMEX, KLDW

Saturday, 27 April 2024

KLDW

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	33.40	33.40	32.58	32.58	1,900
13/10/22	32.00	33.30	31.92	33.27	4,800
12/10/22	32.76	32.80	32.69	32.69	3,700
11/10/22	32.79	33.27	32.75	32.87	33,700
10/10/22	33.18	33.22	32.97	33.17	6,900
07/10/22	33.72	33.72	33.30	33.39	14,300
06/10/22	34.23	34.32	34.11	34.15	8,500
05/10/22	34.35	34.73	34.24	34.51	8,100
04/10/22	34.67	34.82	34.67	34.82	24,700
03/10/22	33.58	33.67	33.54	33.61	1,500
30/09/22	33.16	33.26	32.92	32.92	3,900
29/09/22	32.92	33.09	32.84	33.09	3,900
28/09/22	32.85	33.58	32.85	33.54	5,400
26/09/22	32.92	33.09	32.68	32.77	6,900
23/09/22	33.04	33.04	32.79	33.03	2,200
22/09/22	33.92	33.92	33.66	33.78	3,300
21/09/22	34.45	34.45	34.06	34.06	1,500
20/09/22	34.55	34.55	34.22	34.38	1,500
19/09/22	34.66	34.91	34.66	34.90	8,800
16/09/22	34.64	34.77	34.57	34.77	2,100
15/09/22	35.19	35.38	34.96	35.05	4,400
14/09/22	35.42	35.48	35.27	35.41	2,000
13/09/22	35.92	35.93	35.27	35.27	7,000
12/09/22	36.75	36.78	36.64	36.67	2,900
09/09/22	36.09	36.39	36.09	36.38	5,500
08/09/22	35.45	35.64	35.28	35.64	7,200
07/09/22	34.87	35.44	34.87	35.42	14,100
06/09/22	35.27	35.27	34.88	35.01	3,000
02/09/22	35.90	36.00	35.29	35.29	2,200
01/09/22	35.53	35.61	35.23	35.61	2,700
31/08/22	36.31	36.31	36.00	36.00	6,800
30/08/22	36.12	36.26	36.12	36.18	600
29/08/22	36.28	36.44	36.25	36.30	12,100
26/08/22	37.67	37.69	36.52	36.56	23,200
25/08/22	37.35	37.69	37.33	37.69	5,600
24/08/22	37.12	37.35	37.10	37.25	8,000
23/08/22	37.11	37.43	37.11	37.11	7,700
22/08/22	37.52	37.52	37.16	37.20	4,800
19/08/22	38.15	38.15	37.97	38.05	2,000
18/08/22	38.67	38.74	38.58	38.65	5,000
17/08/22	38.57	38.84	38.33	38.75	235,900
16/08/22	38.88	39.19	38.87	39.12	6,200
15/08/22	39.16	39.20	39.14	39.20	2,600

Global Indices

No news available...

Currencies