Kimberly-Clark (NY: KMB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	45.67	46.25	45.65	46.10	5,748,072	+0.41(+0.90%)
Feb 28, 2012	45.53	45.76	45.40	45.69	3,236,439	+0.24(+0.53%)
Feb 27, 2012	45.23	45.53	45.22	45.45	2,766,140	+0.03(+0.06%)
Feb 24, 2012	45.45	45.45	45.11	45.43	3,377,570	-0.06(-0.13%)
Feb 23, 2012	44.96	45.55	44.95	45.48	3,033,497	+0.42(+0.94%)
Feb 22, 2012	45.37	45.37	44.88	45.06	3,973,103	-0.11(-0.24%)
Feb 21, 2012	45.28	45.38	45.03	45.17	2,910,265	-0.11(-0.24%)
Feb 17, 2012	45.42	45.49	45.10	45.28	3,538,310	+0.09(+0.20%)
Feb 16, 2012	45.23	45.37	45.07	45.19	3,346,154	+0.15(+0.32%)
Feb 15, 2012	45.10	45.25	44.94	45.04	3,991,723	-0.27(-0.60%)
Feb 14, 2012	45.26	45.48	45.07	45.31	3,695,263	-0.07(-0.15%)
Feb 13, 2012	45.47	45.55	45.33	45.38	2,338,532	+0.11(+0.25%)
Feb 10, 2012	45.34	45.37	45.15	45.27	3,272,403	-0.20(-0.45%)
Feb 09, 2012	45.36	45.48	45.17	45.47	2,684,747	+0.11(+0.25%)
Feb 08, 2012	45.50	45.54	45.23	45.36	3,051,451	-0.03(-0.06%)
Feb 07, 2012	45.56	45.72	45.38	45.38	4,136,017	-0.29(-0.64%)
Feb 06, 2012	45.65	45.96	45.59	45.67	2,897,564	-0.02(-0.04%)
Feb 03, 2012	45.92	46.01	45.59	45.69	2,986,430	-0.05(-0.11%)
Feb 02, 2012	45.71	45.83	45.52	45.74	2,844,208	+0.16(+0.36%)
Feb 01, 2012	45.31	45.74	45.28	45.58	3,779,789	+0.31(+0.68%)
Jan 31, 2012	45.21	45.44	45.10	45.27	3,415,235	+0.14(+0.31%)
Jan 30, 2012	44.90	45.30	44.60	45.13	4,806,411	+0.13(+0.30%)
Jan 27, 2012	45.53	45.60	44.97	45.00	3,884,182	-0.54(-1.18%)
Jan 26, 2012	45.45	45.82	45.33	45.53	4,174,690	+0.07(+0.15%)
Jan 25, 2012	45.26	45.67	45.09	45.47	6,472,022	-0.25(-0.55%)
Jan 24, 2012	45.52	46.02	44.79	45.72	9,855,551	-0.79(-1.70%)
Jan 23, 2012	46.70	46.76	46.34	46.51	4,501,433	-0.20(-0.42%)
Jan 20, 2012	46.91	46.97	46.34	46.71	4,817,765	-0.21(-0.45%)
Jan 19, 2012	46.81	46.94	46.59	46.91	3,979,277	+0.12(+0.26%)
Jan 18, 2012	46.62	46.85	46.51	46.79	3,762,434	+0.20(+0.43%)
Jan 17, 2012	46.34	46.68	46.32	46.59	4,352,359	+0.60(+1.31%)
Jan 13, 2012	45.98	46.12	45.76	45.99	3,127,298	-0.09(-0.19%)
Jan 12, 2012	45.88	46.14	45.78	46.08	3,296,929	+0.20(+0.43%)
Jan 11, 2012	46.10	46.24	45.82	45.88	4,129,420	-0.22(-0.48%)
Jan 10, 2012	46.29	46.34	46.03	46.10	4,293,920	+0.11(+0.23%)
Jan 09, 2012	46.07	46.12	45.83	46.00	3,111,165	+0.05(+0.11%)
Jan 06, 2012	46.00	46.11	45.82	45.95	3,414,242	-0.10(-0.22%)
Jan 05, 2012	46.18	46.29	45.86	46.05	3,909,465	-0.13(-0.27%)
Jan 04, 2012	46.36	46.50	46.05	46.17	3,623,855	-0.36(-0.77%)
Dec 30, 2011	46.81	46.66	46.37	46.53	2,200,028	-0.28(-0.59%)
Dec 29, 2011	46.60	46.85	46.54	46.81	1,942,126	+0.39(+0.84%)
Dec 28, 2011	46.74	46.81	46.40	46.42	2,274,669	-0.28(-0.60%)
Dec 27, 2011	46.62	46.81	46.42	46.70	1,652,938	+0.06(+0.12%)
Dec 23, 2011	46.31	46.66	46.16	46.64	2,265,746	+0.43(+0.93%)
Dec 21, 2011	46.07	46.24	45.90	46.21	3,864,990	+0.28(+0.62%)
Dec 20, 2011	45.36	45.98	45.19	45.93	4,612,390	+0.89(+1.98%)
Dec 19, 2011	45.09	45.45	44.94	45.04	2,522,996	-0.06(-0.13%)
Dec 16, 2011	45.25	45.31	44.85	45.09	5,577,371	+0.02(+0.04%)
Dec 15, 2011	44.62	45.17	44.50	45.07	3,522,401	+0.66(+1.48%)
Dec 14, 2011	44.42	44.65	44.35	44.42	3,134,002	+0.06(+0.13%)
Dec 13, 2011	44.26	44.78	44.26	44.36	4,098,282	+0.13(+0.30%)
Dec 12, 2011	44.26	44.41	43.93	44.23	2,695,347	-0.15(-0.33%)
Dec 09, 2011	44.21	44.50	44.21	44.37	3,166,164	+0.20(+0.46%)
Dec 08, 2011	44.56	44.64	44.07	44.17	3,226,864	-0.51(-1.13%)
Dec 07, 2011	44.24	44.79	44.11	44.67	3,439,533	+0.34(+0.76%)
Dec 06, 2011	44.18	44.52	43.99	44.34	3,883,678	+0.23(+0.53%)
Dec 05, 2011	44.77	44.82	43.97	44.11	4,425,955	-0.19(-0.44%)
Dec 02, 2011	44.94	44.95	44.22	44.30	4,068,072	-0.36(-0.80%)

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.