KE - Kimball Electronics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201913.8014.3613.8014.3014.30109,700
Aug 15, 201913.9213.9713.5313.6713.6732,500
Aug 14, 201914.2514.2513.8613.8713.8734,500
Aug 13, 201914.3914.9314.3614.5514.5525,100
Aug 12, 201914.5414.6614.3814.4114.4144,500
Aug 09, 201914.9814.9814.5714.6014.6045,400
Aug 08, 201914.8015.1414.8015.0415.0443,700
Aug 07, 201914.4414.8514.4414.6714.6736,000
Aug 06, 201914.9115.0014.5014.6514.6572,400
Aug 05, 201915.0815.2214.7014.8814.8858,600
Aug 02, 201915.4915.6115.1015.2215.2236,900
Aug 01, 201916.1216.4215.5015.6715.6758,200
Jul 31, 201916.2816.4615.8815.9015.9072,100
Jul 30, 201916.2116.5416.1416.3016.3048,500
Jul 29, 201916.0916.5116.0116.3316.3380,900
Jul 26, 201915.7316.2015.7316.1116.1146,700
Jul 25, 201915.7015.7315.2715.7315.7352,700
Jul 24, 201915.2615.8215.2615.6915.6973,500
Jul 23, 201915.3815.4915.2815.3815.3831,800
Jul 22, 201915.4915.6715.1815.3715.3743,400
Jul 19, 201915.4615.8215.4515.4915.4938,100
Jul 18, 201915.3715.5615.2515.5515.5557,300
Jul 17, 201915.6815.8214.9915.3615.3651,800
Jul 16, 201915.6515.9115.6515.7115.7160,600
Jul 15, 201915.4915.6815.1715.6815.6876,900
Jul 12, 201915.0215.4415.0115.3615.3662,600
Jul 11, 201914.9815.1614.9715.0715.0746,000
Jul 10, 201915.1415.2814.9715.0115.0146,400
Jul 09, 201914.9215.0914.5915.0815.0853,400
Jul 08, 201915.5615.6214.9815.0015.0038,400
Jul 05, 201915.6215.7915.4915.7215.7236,400
Jul 03, 201915.6415.7015.4015.6815.6817,700
Jul 02, 201915.8815.9215.4215.6015.6035,300
Jul 01, 201916.2516.7815.9015.9915.9966,500
Jun 28, 201916.1016.3916.1016.2416.24178,600
Jun 27, 201915.5916.1015.5916.0816.0863,800
Jun 26, 201915.5015.7515.4215.5815.5871,000
Jun 25, 201915.4715.6415.2315.4715.4737,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...