Historical Stock Price
KBALB historical stock prices picture
KBALB (KBALB) has the following price history information. Looking back at KBALB historical stock prices for the last five trading days, on October 27, 2014, KBALB opened at $16.51, traded as high as $16.89 and as low as $16.45, and closed at $16.87. Trading volume was a total of 64.40K shares. On October 28, 2014, KBALB opened at $17.09, traded as high as $17.90 and as low as $17.08, and closed at $17.86. Trading volume was a total of 172.90K shares. On October 29, 2014, KBALB opened at $17.99, traded as high as $18.45 and as low as $17.85, and closed at $18.30. Trading volume was a total of 145.40K shares. On October 30, 2014, KBALB opened at $18.29, traded as high as $18.39 and as low as $17.64, and closed at $18.28. Trading volume was a total of 128.00K shares. On October 31, 2014, KBALB opened at $18.70, traded as high as $18.70 and as low as $17.90, and closed at $17.98. Trading volume was a total of 170.40K shares.

KBALB Historical Stock Prices By Date:

KBALB historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into KBALB shares, starting with a $10,000 purchase of KBALB, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 10/31/2014
Start price/share: $18.67
End price/share: $17.98
Starting shares: 535.62
Ending shares: 539.04
Dividends reinvested/share: $0.10
Total return: -3.08%
Annualized Gain: -5.28%
Starting investment: $10,000.00
Ending investment: $9,692.00
Years: 0.58
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 10/31/2014
Start price/share: $18.67
End price/share: $17.98
Dividends collected/share: $0.10
Total return: -3.16%
Annualized Gain: -5.42%
Starting investment: $10,000.00
Ending investment: $9,684.00
Years: 0.58
Date Open High Low Close Volume
10/27/2014 $16.51 $16.89 $16.45 $16.87 64.40K
10/28/2014 $17.09 $17.90 $17.08 $17.86 172.90K
10/29/2014 $17.99 $18.45 $17.85 $18.30 145.40K
10/30/2014 $18.29 $18.39 $17.64 $18.28 128.00K
10/31/2014 $18.70 $18.70 $17.90 $17.98 170.40K
Kimball International provides a variety of products from its two business segments: Electronic Manufacturing Services (EMS) and Furniture. The EMS segment provides electronics and electro-mechanical products (electronic assemblies) to the automotive, medical, industrial, and public safety industries that are sold globally on a contract basis and produced to customers' specifications. The Furniture segment provides furniture for the office and hospitality industries, sold under the Kimball Office, National and Kimball Hospitality brand names. Also included in the Furniture segment are Co.'s trucking fleet and customer fulfillment centers, which handle primarily product of this segment.
Date Close
10/27/2014$16.87
10/28/2014$17.86
10/29/2014$18.30
10/30/2014$18.28
10/31/2014$17.98
KBALB is categorized under the Industrials sector; below are some other companies in the same sector:

KBL Historical Stock Prices
KBR Historical Stock Prices
KDN Historical Stock Prices
KE Historical Stock Prices
KELYA Historical Stock Prices
KEM Historical Stock Prices
KEX Historical Stock Prices
KEYS Historical Stock Prices
KFRC Historical Stock Prices
KFY Historical Stock Prices

Email EnvelopeFree KBALB Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


KBALB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.