Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 12:33PM ET - U.S. Markets close in 3 hours and 27 minutes. Dow  1.12% Nasdaq  1.22%

KBW Inc (KBW)

At 12:15PM ET: 26.19   0.35 (1.35%)

MORE ON KBW

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 25.95 25.98 25.50 25.84 155,300 25.84 19-Nov-09 26.63 26.75 26.11 26.17 151,200 26.17 18-Nov-09 27.17 27.17 26.61 26.91 166,300 26.91 17-Nov-09 27.26 27.49 26.95 27.25 110,400 27.25 16-Nov-09 26.72 27.46 26.51 27.31 269,400 27.31 13-Nov-09 26.95 27.06 26.40 26.60 296,700 26.60 12-Nov-09 27.15 27.30 26.81 26.94 284,300 26.94 11-Nov-09 27.30 27.67 26.91 27.32 153,400 27.32 10-Nov-09 27.89 28.09 26.85 27.10 362,200 27.10 9-Nov-09 28.38 28.44 27.42 27.98 358,700 27.98 6-Nov-09 28.69 28.90 27.92 28.24 236,800 28.24 5-Nov-09 27.57 29.17 27.43 29.08 206,800 29.08 4-Nov-09 28.00 28.08 27.12 27.13 172,100 27.13 3-Nov-09 27.70 28.06 26.97 27.94 126,500 27.94 2-Nov-09 28.03 28.15 26.72 27.99 261,100 27.99 30-Oct-09 30.40 31.01 27.90 28.00 460,200 28.00 29-Oct-09 30.55 30.62 29.79 30.05 253,800 30.05 28-Oct-09 30.71 31.37 29.95 29.98 181,600 29.98 27-Oct-09 31.11 31.65 30.69 30.87 93,000 30.87 26-Oct-09 31.65 31.99 30.86 30.94 117,700 30.94 23-Oct-09 32.20 32.63 31.03 31.56 141,500 31.56 22-Oct-09 32.21 32.68 31.57 32.12 122,100 32.12 21-Oct-09 32.78 33.82 32.08 32.29 178,000 32.29 20-Oct-09 33.78 33.78 32.70 32.75 65,500 32.75 19-Oct-09 33.54 34.23 33.19 33.57 62,300 33.57 16-Oct-09 33.72 33.72 32.48 33.34 89,800 33.34 15-Oct-09 34.09 34.23 33.86 33.95 61,400 33.95 14-Oct-09 33.29 34.50 33.29 34.44 91,000 34.44 13-Oct-09 33.71 33.71 32.66 32.96 37,900 32.96 12-Oct-09 33.95 34.00 33.24 33.70 27,100 33.70 9-Oct-09 33.25 33.75 33.07 33.61 39,500 33.61 8-Oct-09 33.00 33.69 32.74 33.29 77,900 33.29 7-Oct-09 32.75 33.08 32.23 32.67 49,400 32.67 6-Oct-09 32.16 33.23 32.08 32.79 86,900 32.79 5-Oct-09 31.00 32.01 30.88 31.87 88,700 31.87 2-Oct-09 30.72 31.33 30.63 30.93 61,000 30.93 1-Oct-09 32.15 32.24 30.94 31.09 101,100 31.09 30-Sep-09 32.33 32.59 31.24 32.22 114,300 32.22 29-Sep-09 32.36 33.16 32.19 32.24 73,100 32.24 28-Sep-09 31.25 32.65 31.25 32.30 101,000 32.30 25-Sep-09 31.42 31.61 30.84 31.23 82,200 31.23 24-Sep-09 32.28 32.28 31.23 31.59 65,200 31.59 23-Sep-09 32.58 32.65 32.23 32.23 112,300 32.23 22-Sep-09 32.71 32.81 32.21 32.44 115,000 32.44 21-Sep-09 33.39 33.40 32.25 32.55 64,800 32.55 18-Sep-09 33.20 34.00 33.15 33.63 205,100 33.63 17-Sep-09 32.85 33.64 32.77 33.08 82,400 33.08 16-Sep-09 31.92 32.84 31.69 32.83 78,300 32.83 15-Sep-09 31.09 31.95 30.78 31.91 99,000 31.91 14-Sep-09 30.00 31.25 30.00 31.23 101,800 31.23 11-Sep-09 29.95 30.20 29.64 30.16 106,200 30.16 10-Sep-09 29.74 30.01 29.23 30.00 100,700 30.00 9-Sep-09 29.40 30.00 29.16 29.74 73,500 29.74 8-Sep-09 29.01 29.54 28.56 29.40 70,300 29.40 4-Sep-09 28.19 28.89 27.86 28.72 77,200 28.72 3-Sep-09 28.07 28.56 27.75 28.19 164,700 28.19 2-Sep-09 27.99 28.60 27.99 28.06 91,300 28.06 1-Sep-09 28.42 29.14 28.06 28.21 143,300 28.21 31-Aug-09 28.66 28.72 28.23 28.62 166,300 28.62 28-Aug-09 28.67 29.01 28.43 28.88 132,700 28.88 27-Aug-09 28.38 28.51 27.92 28.49 49,900 28.49 26-Aug-09 28.45 28.95 28.17 28.43 99,400 28.43 25-Aug-09 27.84 28.80 27.75 28.61 149,900 28.61 24-Aug-09 27.94 27.94 27.30 27.55 113,700 27.55 21-Aug-09 27.51 28.00 27.06 27.94 162,100 27.94 20-Aug-09 27.08 27.50 26.80 27.34 88,900 27.34 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions