Kimberly-Clark (NY: KMB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	36.83	37.32	36.83	37.15	8,248,446	+0.22(+0.59%)
Nov 29, 2010	36.79	37.02	36.66	36.94	3,411,680	-0.07(-0.18%)
Nov 26, 2010	36.79	37.32	36.77	37.00	2,594,835	+0.21(+0.57%)
Nov 24, 2010	37.00	36.79	36.79	36.79	4,414,319	-0.10(-0.28%)
Nov 23, 2010	37.23	37.23	36.87	36.90	3,768,158	-0.40(-1.06%)
Nov 22, 2010	37.09	37.29	36.89	37.29	4,107,470	+0.17(+0.45%)
Nov 19, 2010	37.30	37.38	37.00	37.12	4,828,625	-0.16(-0.42%)
Nov 18, 2010	37.25	37.42	37.12	37.28	3,806,916	+0.26(+0.70%)
Nov 17, 2010	36.91	37.15	36.88	37.02	3,218,225	+0.08(+0.23%)
Nov 16, 2010	37.29	37.39	36.79	36.94	4,875,280	-0.49(-1.30%)
Nov 15, 2010	37.44	37.50	37.30	37.42	2,568,322	+0.19(+0.52%)
Nov 12, 2010	37.03	37.24	37.02	37.23	4,684,068	-0.08(-0.21%)
Nov 11, 2010	37.08	37.40	37.07	37.31	3,933,910	+0.17(+0.47%)
Nov 10, 2010	37.37	37.46	37.10	37.14	5,620,060	-0.18(-0.48%)
Nov 09, 2010	37.65	37.65	37.21	37.32	6,156,736	-0.40(-1.05%)
Nov 08, 2010	37.78	37.84	37.56	37.71	2,899,565	-0.13(-0.33%)
Nov 05, 2010	37.82	37.87	37.52	37.84	4,408,887	+0.03(+0.08%)
Nov 04, 2010	37.95	37.97	37.73	37.81	4,731,183	+0.01(+0.02%)
Nov 03, 2010	37.81	37.82	37.50	37.80	3,881,873	+0.01(+0.03%)
Nov 02, 2010	37.53	37.85	37.30	37.79	6,101,607	+0.47(+1.25%)
Nov 01, 2010	38.02	38.04	37.22	37.32	7,053,653	-0.70(-1.85%)
Oct 29, 2010	37.49	38.04	37.47	38.02	6,116,811	+0.48(+1.28%)
Oct 28, 2010	37.62	37.72	37.40	37.54	6,423,042	+0.11(+0.30%)
Oct 27, 2010	37.70	37.86	37.28	37.43	8,809,869	-2.47(-6.20%)
Oct 25, 2010	40.14	40.21	39.84	39.90	4,525,235	-0.05(-0.14%)
Oct 22, 2010	39.96	40.17	39.81	39.96	3,090,937	-0.18(-0.45%)
Oct 21, 2010	40.12	40.26	39.97	40.14	2,538,630	+0.17(+0.42%)
Oct 20, 2010	39.74	40.20	39.72	39.97	2,987,462	+0.31(+0.77%)
Oct 19, 2010	39.91	39.92	39.26	39.66	6,731,931	-0.44(-1.11%)
Oct 18, 2010	39.90	40.14	39.87	40.11	5,253,012	+0.26(+0.65%)
Oct 15, 2010	39.97	40.05	39.78	39.85	4,011,622	-0.04(-0.09%)
Oct 14, 2010	40.01	40.14	39.66	39.89	4,352,124	-0.23(-0.57%)
Oct 13, 2010	40.12	40.36	40.01	40.11	3,111,561	+0.08(+0.19%)
Oct 12, 2010	39.92	40.16	39.73	40.04	2,755,058	+0.22(+0.54%)
Oct 11, 2010	39.76	40.07	39.69	39.82	2,137,182	-0.07(-0.18%)
Oct 08, 2010	39.89	39.99	39.67	39.89	2,798,095	+0.22(+0.56%)
Oct 07, 2010	39.83	39.83	39.52	39.67	2,761,463	+0.02(+0.06%)
Oct 06, 2010	39.30	39.75	39.29	39.65	4,199,012	+0.32(+0.81%)
Oct 05, 2010	39.37	39.48	39.13	39.33	2,208	+0.20(+0.51%)
Oct 04, 2010	39.06	39.36	39.01	39.13	3,053,465	+0.09(+0.23%)
Oct 01, 2010	39.04	39.34	38.94	39.04	3,538,770	-0.01(-0.04%)
Sep 30, 2010	39.05	39.26	38.89	39.05	16,872	-0.00(-0.01%)
Sep 29, 2010	38.86	39.12	38.67	39.06	5,108,460	+0.20(+0.53%)
Sep 28, 2010	39.29	39.29	38.85	38.85	253	-0.36(-0.92%)
Sep 27, 2010	39.63	39.67	39.19	39.21	5,652,790	-0.44(-1.11%)
Sep 24, 2010	39.87	39.98	39.63	39.65	5,806,795	-0.26(-0.65%)
Sep 23, 2010	39.91	40.11	39.68	39.91	451	-0.17(-0.42%)
Sep 22, 2010	39.95	40.25	39.93	40.08	4,938,638	+0.15(+0.38%)
Sep 21, 2010	40.15	40.15	39.75	39.93	6,080,963	-0.24(-0.60%)
Sep 20, 2010	40.05	40.37	40.04	40.17	5,074,533	+0.32(+0.81%)
Sep 17, 2010	39.84	40.18	39.83	39.84	5,353,988	-0.14(-0.36%)
Sep 15, 2010	39.91	40.03	39.78	39.99	3,609,412	+0.09(+0.23%)
Sep 14, 2010	39.85	40.02	39.81	39.90	2,968,530	-0.02(-0.05%)
Sep 13, 2010	40.01	40.14	39.81	39.92	2,442,720	+0.14(+0.35%)
Sep 10, 2010	39.72	39.86	39.62	39.78	2,318,468	+0.08(+0.21%)
Sep 09, 2010	39.83	39.87	39.57	39.69	3,006,209	+0.02(+0.06%)
Sep 08, 2010	39.43	39.93	39.33	39.67	4,570,593	+0.23(+0.59%)
Sep 07, 2010	39.20	39.58	39.20	39.43	1,228	+0.10(+0.26%)
Sep 03, 2010	39.29	39.33	38.96	39.33	3,647,116	+0.17(+0.44%)
Sep 02, 2010	38.87	39.20	38.87	39.16	257	+0.30(+0.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.