Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| KME Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
KME (KME) has the following price history information. Looking back at KME historical stock prices for the last five trading days, on March 12, 2015, KME opened at $56.81, traded as high as $56.81 and as low as $56.81, and closed at $56.81. Trading volume was a total of 0 shares. On March 13, 2015, KME opened at $57.29, traded as high as $57.30 and as low as $57.20, and closed at $57.20. Trading volume was a total of 1.00K shares. On March 16, 2015, KME opened at $57.20, traded as high as $57.20 and as low as $57.20, and closed at $57.20. Trading volume was a total of 0 shares. On March 17, 2015, KME opened at $57.59, traded as high as $57.59 and as low as $57.59, and closed at $57.59. Trading volume was a total of 0 shares. On March 18, 2015, KME opened at $58.36, traded as high as $58.36 and as low as $58.36, and closed at $58.36. Trading volume was a total of 100 shares.
KME Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into KME shares, starting with a $10,000 purchase of KME, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 03/18/2015 | ||
| Start price/share: | $54.44 | ||
| End price/share: | $58.36 | ||
| Starting shares: | 183.69 | ||
| Ending shares: | 186.87 | ||
| Dividends reinvested/share: | $0.96 | ||
| Total return: | 9.06% | ||
| Annualized Gain: | 10.20% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,906.00 | ||
| Years: | 0.89 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 03/18/2015 | ||
| Start price/share: | $54.44 | ||
| End price/share: | $58.36 | ||
| Dividends collected/share: | $0.96 | ||
| Total return: | 8.96% | ||
| Annualized Gain: | 10.10% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,896.00 | ||
| Years: | 0.89 | ||
 | |||||
| KME Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/12/2015 | $56.81 | $56.81 | $56.81 | $56.81 | 0 |
| 03/13/2015 | $57.29 | $57.30 | $57.20 | $57.20 | 1.00K |
| 03/16/2015 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 03/17/2015 | $57.59 | $57.59 | $57.59 | $57.59 | 0 |
| 03/18/2015 | $58.36 | $58.36 | $58.36 | $58.36 | 100 |
|
| About KME |
| SPDR Barclays Capital TIPS is an open-end investment management company. The Fund seeks to provide investment results that, before fees and expenses, correspond generally to the price and yield performance the Barclays United States Government Inflation-linked Bond Index (the Index). The Index includes publicly issued, United States Treasury inflation protected securities that have at least 1 year remaining to maturity on index rebalancing date, with an issue size equal to or in excess of $500 million. As of June 30 2013, the Fund's total assets and investment porfolio totaled $769,856,343 and $761,202,543, respectively. |
| KME Historical Closing Prices | |
| Date | Close |
| 03/12/2015 | $56.81 |
| 03/13/2015 | $57.20 |
| 03/16/2015 | $57.20 |
| 03/17/2015 | $57.59 |
| 03/18/2015 | $58.36 |
| Financials Historical Prices |
| KME is categorized under the Financials sector; below are some other companies in the same sector:
KMF Historical Stock Prices
|
Free KME Email Alerts:
KME 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?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.