Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KMLM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 28.59 | 0.14 | 0.49% | 28.49 | 28.59 | 28.39 | 139,603 |
| Dec 18 2024 | 28.45 | 0.36 | 1.28% | 28.13 | 28.52 | 27.98 | 222,612 |
| Dec 17 2024 | 28.09 | -0.07 | -0.25% | 28.17 | 28.205 | 28.04 | 73,832 |
| Dec 16 2024 | 28.16 | 0.08 | 0.28% | 28.09 | 28.23 | 28.09 | 189,342 |
| Dec 13 2024 | 28.08 | 0.13 | 0.47% | 27.99 | 28.168 | 27.99 | 136,321 |
| Dec 12 2024 | 27.95 | 0.02 | 0.05% | 27.92 | 28.02 | 27.85 | 57,016 |
| Dec 11 2024 | 27.935 | 0.04 | 0.13% | 27.92 | 27.9799 | 27.809 | 32,868 |
| Dec 10 2024 | 27.90 | 0.08 | 0.29% | 27.82 | 28.01 | 27.82 | 165,391 |
| Dec 09 2024 | 27.82 | -0.16 | -0.57% | 27.76 | 27.90 | 27.67 | 65,747 |
| Dec 06 2024 | 27.98 | 0.30 | 1.07% | 27.82 | 27.98 | 27.72 | 61,031 |
| Dec 05 2024 | 27.6847 | -0.21 | -0.77% | 27.69 | 27.8154 | 27.6201 | 52,331 |
| Dec 04 2024 | 27.8988 | 0.09 | 0.32% | 27.95 | 27.95 | 27.78 | 50,922 |
| Dec 03 2024 | 27.81 | 0.11 | 0.40% | 27.63 | 27.81 | 27.5714 | 74,344 |
| Dec 02 2024 | 27.70 | 0.19 | 0.69% | 27.75 | 27.9099 | 27.64 | 656,608 |
| Nov 29 2024 | 27.51 | -0.22 | -0.79% | 27.59 | 27.6084 | 27.47 | 47,971 |
| Nov 27 2024 | 27.73 | -0.04 | -0.14% | 27.80 | 27.80 | 27.66 | 125,228 |
| Nov 26 2024 | 27.77 | 0.11 | 0.40% | 27.73 | 27.89 | 27.6743 | 67,162 |
| Nov 25 2024 | 27.66 | -0.18 | -0.65% | 27.66 | 27.75 | 27.60 | 233,964 |
| Nov 22 2024 | 27.84 | 0.14 | 0.51% | 27.83 | 27.9585 | 27.80 | 29,662 |
| Nov 21 2024 | 27.70 | -0.21 | -0.75% | 27.61 | 27.788 | 27.581 | 79,240 |
| Nov 20 2024 | 27.91 | -0.02 | -0.07% | 28.01 | 28.02 | 27.821 | 55,511 |
| Nov 19 2024 | 27.93 | -0.04 | -0.14% | 27.90 | 28.005 | 27.81 | 65,055 |
| Nov 18 2024 | 27.97 | -0.38 | -1.34% | 28.30 | 28.30 | 27.95 | 128,251 |
| Nov 15 2024 | 28.35 | -0.12 | -0.42% | 28.45 | 28.4599 | 28.2261 | 39,213 |
| Nov 14 2024 | 28.47 | 0.37 | 1.32% | 28.10 | 28.47 | 28.10 | 49,444 |
| Nov 13 2024 | 28.10 | 0.04 | 0.14% | 28.05 | 28.2147 | 28.0057 | 87,336 |
| Nov 12 2024 | 28.06 | 0.04 | 0.14% | 27.95 | 28.11 | 27.9341 | 38,913 |
| Nov 11 2024 | 28.02 | -0.04 | -0.12% | 28.08 | 28.10 | 27.9642 | 60,634 |
| Nov 08 2024 | 28.055 | 0.07 | 0.27% | 28.00 | 28.0799 | 27.95 | 75,005 |
| Nov 07 2024 | 27.98 | 0.06 | 0.21% | 28.18 | 28.2299 | 27.97 | 60,062 |
| Nov 06 2024 | 27.92 | -0.13 | -0.46% | 28.11 | 28.16 | 27.92 | 58,605 |
| Nov 05 2024 | 28.05 | 0.06 | 0.21% | 27.97 | 28.0799 | 27.91 | 86,695 |
| Nov 04 2024 | 27.99 | -0.21 | -0.74% | 28.05 | 28.12 | 27.95 | 81,158 |
| Nov 01 2024 | 28.20 | 0.04 | 0.12% | 28.21 | 28.24 | 28.0901 | 585,292 |
| Oct 31 2024 | 28.165 | 0.01 | 0.05% | 28.28 | 28.3299 | 28.09 | 67,624 |
| Oct 30 2024 | 28.1501 | -0.10 | -0.35% | 28.25 | 28.343 | 28.15 | 57,895 |
| Oct 29 2024 | 28.25 | -0.13 | -0.46% | 28.34 | 28.37 | 28.235 | 79,434 |
| Oct 28 2024 | 28.38 | 0.47 | 1.68% | 28.25 | 28.3855 | 28.25 | 45,233 |
| Oct 25 2024 | 27.91 | 0.01 | 0.04% | 28.06 | 28.06 | 27.8701 | 233,468 |
| Oct 24 2024 | 27.90 | -0.05 | -0.18% | 27.99 | 28.06 | 27.90 | 239,102 |
| Oct 23 2024 | 27.95 | -0.12 | -0.43% | 28.05 | 28.0799 | 27.91 | 54,637 |
| Oct 22 2024 | 28.07 | -0.15 | -0.53% | 28.17 | 28.205 | 27.95 | 101,447 |
| Oct 21 2024 | 28.22 | -0.38 | -1.33% | 28.41 | 28.41 | 28.18 | 106,507 |
| Oct 18 2024 | 28.60 | 0.32 | 1.13% | 28.40 | 28.60 | 28.40 | 70,757 |
| Oct 17 2024 | 28.28 | -0.12 | -0.42% | 28.34 | 28.37 | 28.25 | 41,289 |
| Oct 16 2024 | 28.40 | 0.08 | 0.28% | 28.33 | 28.4076 | 28.31 | 43,020 |
| Oct 15 2024 | 28.32 | 0.31 | 1.11% | 28.28 | 28.3924 | 28.2724 | 76,139 |
| Oct 14 2024 | 28.01 | 0.18 | 0.65% | 27.85 | 28.01 | 27.725 | 41,415 |
| Oct 11 2024 | 27.83 | 0.15 | 0.54% | 27.56 | 27.8425 | 27.56 | 65,817 |
| Oct 10 2024 | 27.68 | -0.10 | -0.36% | 27.77 | 27.77 | 27.55 | 287,653 |
| Oct 09 2024 | 27.78 | -0.14 | -0.50% | 27.89 | 27.91 | 27.71 | 37,997 |
| Oct 08 2024 | 27.92 | 0.28 | 1.01% | 27.77 | 27.95 | 27.7449 | 53,799 |
| Oct 07 2024 | 27.64 | -0.28 | -1.00% | 27.75 | 27.78 | 27.57 | 87,623 |
| Oct 04 2024 | 27.92 | -0.33 | -1.17% | 27.91 | 27.9471 | 27.76 | 71,860 |
| Oct 03 2024 | 28.25 | -0.57 | -1.98% | 28.50 | 28.50 | 28.22 | 126,373 |
| Oct 02 2024 | 28.82 | -0.34 | -1.17% | 28.90 | 28.90 | 28.51 | 73,912 |
| Oct 01 2024 | 29.16 | -0.07 | -0.24% | 29.40 | 29.435 | 28.9801 | 57,424 |
| Sep 30 2024 | 29.23 | -0.19 | -0.65% | 29.27 | 29.3586 | 29.16 | 63,685 |
| Sep 27 2024 | 29.42 | 0.01 | 0.03% | 29.47 | 29.589 | 29.3065 | 45,816 |
| Sep 26 2024 | 29.41 | 0.40 | 1.38% | 29.17 | 29.41 | 29.10 | 103,738 |
| Sep 25 2024 | 29.01 | -0.27 | -0.92% | 29.28 | 29.28 | 29.01 | 32,083 |
| Sep 24 2024 | 29.28 | 0.01 | 0.03% | 29.03 | 29.3547 | 28.949 | 53,521 |
| Sep 23 2024 | 29.27 | -0.07 | -0.24% | 29.26 | 29.34 | 28.95 | 57,343 |
