Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 23, 2009, 5:35PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
K-Swiss Inc. (KSWS)At 4:00PM ET: 8.98  Up 0.24 (2.75%)  
MORE ON KSWS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-098.578.798.578.7493,5008.74
19-Nov-098.648.818.458.62113,9008.62
18-Nov-098.708.788.588.7164,9008.71
17-Nov-098.848.848.568.6773,2008.67
16-Nov-098.748.968.638.85138,1008.85
13-Nov-098.578.748.388.63112,3008.63
12-Nov-098.588.758.458.51143,5008.51
11-Nov-098.558.808.538.61161,4008.61
10-Nov-098.658.848.208.2472,2008.24
9-Nov-098.698.808.668.72181,4008.72
6-Nov-098.849.008.508.59121,5008.59
5-Nov-098.049.148.008.92378,9008.92
4-Nov-097.907.927.707.74163,7007.74
3-Nov-098.058.127.687.86203,9007.86
2-Nov-098.208.298.008.08164,7008.08
30-Oct-098.368.368.098.16184,3008.16
29-Oct-098.498.768.368.45124,9008.45
28-Oct-098.718.888.358.36108,4008.36
27-Oct-099.169.318.698.69172,4008.69
26-Oct-099.389.509.179.1990,9009.19
23-Oct-099.579.579.289.35116,3009.35
22-Oct-099.099.479.099.4593,0009.45
21-Oct-099.159.428.999.0491,6009.04
20-Oct-099.039.199.029.1583,0009.15
19-Oct-099.029.118.899.0492,7009.04
16-Oct-099.029.188.918.96106,0008.96
15-Oct-099.049.148.919.05139,2009.05
14-Oct-099.059.168.969.08171,2009.08
13-Oct-098.749.028.638.9877,6008.98
12-Oct-098.688.928.668.7461,7008.74
9-Oct-098.868.908.518.63120,0008.63
8-Oct-098.679.018.628.90206,4008.90
7-Oct-098.498.678.418.60104,5008.60
6-Oct-098.398.598.368.50179,2008.50
5-Oct-098.318.527.978.3683,5008.36
2-Oct-098.148.398.148.30173,9008.30
1-Oct-098.788.788.228.26185,5008.26
30-Sep-099.099.118.738.79145,1008.79
29-Sep-099.339.468.979.05113,2009.05
28-Sep-099.279.379.189.3558,1009.35
25-Sep-099.299.459.099.2358,3009.23
24-Sep-099.509.519.159.2550,8009.25
23-Sep-099.699.709.439.4476,4009.44
22-Sep-099.769.869.559.6589,0009.65
21-Sep-099.509.789.509.66204,2009.66
18-Sep-099.719.719.409.56148,2009.56
17-Sep-099.849.999.609.6696,5009.66
16-Sep-099.849.939.759.8981,6009.89
15-Sep-099.609.809.609.8075,8009.80
14-Sep-099.329.659.329.6439,4009.64
11-Sep-099.579.859.359.3842,4009.38
10-Sep-099.439.639.299.6252,3009.62
9-Sep-099.369.489.279.4379,9009.43
8-Sep-099.299.499.169.39118,9009.39
4-Sep-099.299.329.099.2473,7009.24
3-Sep-099.359.359.059.28111,8009.28
2-Sep-099.439.539.199.3495,5009.34
1-Sep-099.619.959.409.4195,0009.41
31-Aug-099.859.859.549.6461,7009.64
28-Aug-099.9910.069.909.97115,1009.97
27-Aug-099.9510.059.6810.0068,70010.00
26-Aug-0910.0010.039.859.9761,7009.97
25-Aug-0910.0510.199.919.9887,9009.98
24-Aug-0910.0510.199.9710.00149,70010.00
21-Aug-0910.2210.3010.0510.06140,40010.06
20-Aug-0910.0110.129.9810.0672,00010.06
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions