KCI: Historical Prices for KINETIC CONCEPTS INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	33.93	34.29	33.67	34.22	605,100	34.22
23-Nov-09	33.79	34.11	33.64	33.89	938,100	33.89
20-Nov-09	33.62	33.62	33.01	33.36	839,100	33.36
19-Nov-09	34.30	34.30	33.48	33.68	819,700	33.68
18-Nov-09	34.76	34.97	34.49	34.56	474,600	34.56
17-Nov-09	34.34	34.95	34.26	34.85	915,400	34.85
16-Nov-09	34.88	35.88	34.29	34.53	2,330,900	34.53
13-Nov-09	36.19	36.37	34.26	35.06	2,801,900	35.06
12-Nov-09	35.96	36.42	35.80	36.00	754,200	36.00
11-Nov-09	35.13	35.92	35.05	35.92	759,200	35.92
10-Nov-09	34.05	35.26	34.05	35.20	767,800	35.20
9-Nov-09	33.86	34.42	33.79	34.32	407,100	34.32
6-Nov-09	33.65	33.87	33.38	33.66	422,400	33.66
5-Nov-09	33.50	33.95	33.31	33.95	810,200	33.95
4-Nov-09	33.85	34.18	33.19	33.24	915,800	33.24
3-Nov-09	33.02	33.98	33.02	33.85	949,300	33.85
2-Nov-09	33.20	33.83	32.83	33.07	858,100	33.07
30-Oct-09	34.25	34.65	33.14	33.19	886,800	33.19
29-Oct-09	34.15	34.64	33.74	34.45	998,100	34.45
28-Oct-09	34.57	34.74	33.87	33.89	846,400	33.89
27-Oct-09	34.76	35.02	34.25	34.74	588,400	34.74
26-Oct-09	34.74	35.41	34.20	34.60	1,008,900	34.60
23-Oct-09	35.44	35.62	34.49	34.62	1,249,600	34.62
22-Oct-09	34.88	35.67	34.76	35.41	879,700	35.41
21-Oct-09	39.10	39.25	34.83	34.85	2,826,400	34.85
20-Oct-09	38.68	38.70	37.19	37.74	1,113,800	37.74
19-Oct-09	38.14	38.77	38.00	38.75	731,600	38.75
16-Oct-09	37.95	38.49	37.78	38.01	555,000	38.01
15-Oct-09	37.59	38.15	37.59	38.03	376,700	38.03
14-Oct-09	37.89	38.11	37.53	37.85	1,287,700	37.85
13-Oct-09	37.75	37.82	37.30	37.54	271,300	37.54
12-Oct-09	37.65	38.16	37.65	37.73	316,700	37.73
9-Oct-09	37.75	37.86	36.77	37.70	711,300	37.70
8-Oct-09	37.29	38.19	37.16	37.83	743,100	37.83
7-Oct-09	36.96	37.34	36.76	37.27	280,400	37.27
6-Oct-09	36.66	37.05	36.26	36.92	359,700	36.92
5-Oct-09	36.20	37.00	35.77	36.69	459,800	36.69
2-Oct-09	36.08	36.39	35.85	36.22	439,800	36.22
1-Oct-09	36.98	36.98	36.03	36.31	596,700	36.31
30-Sep-09	37.45	37.45	36.31	36.98	536,000	36.98
29-Sep-09	36.70	37.46	36.70	37.31	599,700	37.31
28-Sep-09	35.75	36.78	35.75	36.70	365,500	36.70
25-Sep-09	35.47	36.25	35.32	35.74	486,900	35.74
24-Sep-09	36.42	36.42	35.31	35.60	499,800	35.60
23-Sep-09	36.49	36.82	36.27	36.27	768,700	36.27
22-Sep-09	36.20	36.63	35.62	36.50	626,400	36.50
21-Sep-09	35.30	36.20	35.23	36.06	951,600	36.06
18-Sep-09	35.48	36.00	35.40	35.45	1,414,100	35.45
17-Sep-09	36.35	36.50	35.37	35.45	1,257,100	35.45
16-Sep-09	36.47	36.68	36.22	36.30	890,700	36.30
15-Sep-09	36.08	36.38	35.96	36.29	570,400	36.29
14-Sep-09	35.71	36.35	35.64	35.99	1,249,400	35.99
11-Sep-09	35.61	36.00	35.33	35.79	1,978,600	35.79
10-Sep-09	35.20	35.77	34.89	35.55	1,593,300	35.55
9-Sep-09	33.68	35.60	33.57	35.26	1,425,400	35.26
8-Sep-09	33.60	33.80	33.03	33.60	1,326,400	33.60
4-Sep-09	32.56	33.44	32.50	33.34	1,044,800	33.34
3-Sep-09	32.07	32.67	31.75	32.67	444,900	32.67
2-Sep-09	31.90	32.32	31.74	32.01	751,200	32.01
1-Sep-09	31.90	32.77	31.55	32.04	878,200	32.04
31-Aug-09	32.67	33.14	31.47	31.95	2,135,200	31.95
28-Aug-09	33.71	33.74	33.08	33.26	390,000	33.26
27-Aug-09	33.35	33.37	32.53	33.30	582,400	33.30
26-Aug-09	33.55	33.76	32.96	33.07	495,000	33.07
25-Aug-09	33.64	33.83	33.46	33.60	572,700	33.60
24-Aug-09	33.67	33.79	33.37	33.62	310,100	33.62
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions