KE - Kimball Electronics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201915.5415.7515.4815.4915.4990,500
Jun 21, 201914.8815.6714.8815.5415.54105,700
Jun 20, 201915.0415.1014.8615.0615.0640,300
Jun 19, 201914.9115.0614.8314.8914.8938,200
Jun 18, 201914.9515.2914.8414.9814.9861,700
Jun 17, 201914.9615.0814.7114.7714.7734,700
Jun 14, 201915.4815.4814.9715.0215.0250,800
Jun 13, 201915.3815.5815.2215.5515.5554,500
Jun 12, 201915.4015.4615.1415.3315.33108,100
Jun 11, 201914.7615.4914.7615.4315.43159,800
Jun 10, 201914.7414.9914.6914.7814.7826,700
Jun 07, 201914.2514.8514.2514.7514.7571,400
Jun 06, 201914.2914.4113.9914.2314.23128,200
Jun 05, 201914.5914.6114.3214.3614.3650,100
Jun 04, 201914.6414.6414.3014.5214.52104,200
Jun 03, 201914.2914.6514.1714.4714.4777,700
May 31, 201914.7414.7414.1314.2514.2590,400
May 30, 201915.5515.7214.8015.0015.0068,300
May 29, 201915.8416.0815.3615.3815.3890,700
May 28, 201915.9216.1215.9216.0216.0277,500
May 24, 201916.0916.1015.9516.0116.0138,200
May 23, 201915.8416.0415.5415.9815.98121,000
May 22, 201916.0016.1915.7016.0016.0031,400
May 21, 201915.4916.1115.3716.0316.03114,400
May 20, 201915.4515.6315.3215.3815.3820,600
May 17, 201915.6415.7515.5515.6615.6653,400
May 16, 201915.6315.8015.4515.7815.7847,000
May 15, 201915.4415.6915.4415.6115.6124,100
May 14, 201915.2015.6115.1215.6115.6149,900
May 13, 201915.3915.3915.0315.1815.1838,700
May 10, 201915.6715.6715.3415.5615.5621,900
May 09, 201915.6515.7315.3515.6715.6799,800
May 08, 201915.4116.0515.3415.6715.67104,300
May 07, 201915.0915.1314.6114.8014.8043,700
May 06, 201914.8115.2414.8115.1515.1537,500
May 03, 201914.7615.1714.7615.0815.0833,000
May 02, 201915.1115.2014.7314.7514.7519,300
May 01, 201915.4515.4514.9515.0415.0435,000
Apr 30, 201915.3015.3014.9115.1315.1353,700
Apr 29, 201915.3915.5715.2415.3115.3126,000
Apr 26, 201915.2815.3215.0915.2815.2830,300
Apr 25, 201915.7115.7115.3215.3215.3231,900
Apr 24, 201915.4615.9815.4615.7615.7672,900
Apr 23, 201915.4815.8615.3115.5415.5448,600
Apr 22, 201915.9415.9815.1015.3715.3754,600
Apr 18, 201916.2816.4015.9416.0416.0425,900
Apr 17, 201916.1916.4016.0816.3316.3353,700
Apr 16, 201915.9916.1515.9516.0716.0726,000
Apr 15, 201916.0216.0815.8015.9515.9548,200
Apr 12, 201916.3116.3116.0116.0916.0929,400
Apr 11, 201916.2216.4016.2216.2616.2623,700
Apr 10, 201916.1916.4016.0816.3716.3746,200
Apr 09, 201916.2616.3916.1716.1916.1960,700
Apr 08, 201916.3516.4216.3116.3416.3440,500
Apr 05, 201916.4216.5816.2716.3916.3959,200
Apr 04, 201916.2716.4616.2316.4216.4248,900
Apr 03, 201916.2016.3216.0116.2616.2690,200
Apr 02, 201916.2916.2915.8216.0816.0853,000
Apr 01, 201915.6116.4015.6116.3816.3879,600
Mar 29, 201915.6415.7515.4215.4915.49206,200
Mar 28, 201915.9215.9315.4815.5215.5228,000
Mar 27, 201915.9916.0615.7615.8615.8628,300
Mar 26, 201916.1916.3815.9916.0816.0839,400
Mar 25, 201916.0616.2315.9416.1816.1855,600
Mar 22, 201916.7717.0616.0816.1116.1161,100
Mar 21, 201916.7217.1316.7216.8716.8789,500
Mar 20, 201916.7116.9516.3816.7116.7195,600
Mar 19, 201916.8916.8916.6516.7516.7540,800
Mar 18, 201916.3716.8416.3716.8016.8049,300
Mar 15, 201916.6016.8716.5016.6016.60333,000
Mar 14, 201916.5816.5815.9816.4916.49226,600
Mar 13, 201916.4816.6816.3116.5716.5756,100
Mar 12, 201916.4516.4916.3216.4216.4261,100
Mar 11, 201916.0516.4615.9416.4616.4653,400
Mar 08, 201915.9216.0915.8516.0116.0189,700
Mar 07, 201915.8315.9915.7315.9615.9670,300
Mar 06, 201916.0516.1315.8615.9615.96100,400
Mar 05, 201915.8016.0515.6316.0016.00197,100
Mar 04, 201915.6915.8915.4415.7815.78200,200
Mar 01, 201915.4815.6115.3615.5615.5633,200
Feb 28, 201915.7115.7115.3615.5015.5056,700
Feb 27, 201915.9716.0515.7015.7515.7543,600
Feb 26, 201916.2016.2516.0416.0716.0757,100
Feb 25, 201916.4716.7916.1816.1916.1990,400
Feb 22, 201916.2816.4616.2516.4516.4550,600
Feb 21, 201915.5216.3215.5216.2816.2850,400
Feb 20, 201916.1716.4416.1616.2916.2963,200
Feb 19, 201916.3716.4716.1216.1816.1871,800
Feb 15, 201916.3416.5916.2916.3916.3947,300
Feb 14, 201916.3616.5516.1516.2316.23199,700
Feb 13, 201916.3716.4816.2316.4316.4349,800
Feb 12, 201915.9316.2615.9316.1616.1647,800
Feb 11, 201915.7215.8515.5415.8215.8250,800
Feb 08, 201915.9316.0215.5115.8215.8277,900
Feb 07, 201916.3816.5315.8315.9415.94103,000
Feb 06, 201916.4516.8616.4516.6716.6751,400
Feb 05, 201916.4016.5516.2816.4416.4442,300
Feb 04, 201916.2316.4216.2116.2516.2542,700
Feb 01, 201916.0716.3416.0716.2216.2241,200
Jan 31, 201915.8616.2415.5916.1716.1754,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...