Kimberly-Clark (NY: KMB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	38.29	38.31	38.13	38.24	1,950,700	-0.04(-0.11%)
Mar 30, 2005	38.19	38.45	38.10	38.29	3,301,237	+0.20(+0.53%)
Mar 29, 2005	37.59	38.34	37.59	38.08	2,863,662	+0.20(+0.54%)
Mar 28, 2005	37.81	38.14	37.70	37.88	2,119,302	+0.17(+0.45%)
Mar 24, 2005	38.14	38.14	37.71	37.71	1,884,702	-0.31(-0.81%)
Mar 23, 2005	37.63	38.36	37.63	38.02	2,950,627	+0.40(+1.07%)
Mar 22, 2005	37.76	38.26	37.57	37.62	3,147,072	-0.17(-0.45%)
Mar 21, 2005	38.05	38.08	37.59	37.78	1,990,057	+0.02(+0.06%)
Mar 18, 2005	37.62	37.97	37.59	37.76	3,211,694	+0.00(+0.00%)
Mar 17, 2005	37.67	37.90	37.48	37.76	2,438,461	-0.05(-0.14%)
Mar 16, 2005	37.94	38.13	37.67	37.81	1,761,301	-0.33(-0.85%)
Mar 15, 2005	38.49	38.69	38.14	38.14	1,700,460	-0.26(-0.68%)
Mar 14, 2005	38.14	38.45	38.06	38.40	1,853,938	+0.24(+0.63%)
Mar 11, 2005	38.19	38.41	37.95	38.16	2,895,973	-0.23(-0.59%)
Mar 10, 2005	38.01	38.46	37.99	38.39	2,603,110	+0.44(+1.17%)
Mar 09, 2005	38.11	38.29	37.87	37.95	2,012,228	-0.31(-0.81%)
Mar 08, 2005	38.17	38.43	38.12	38.26	1,705,788	+0.13(+0.35%)
Mar 07, 2005	38.46	38.49	38.08	38.12	1,884,530	-0.20(-0.52%)
Mar 04, 2005	38.62	38.62	38.28	38.32	2,192,174	+0.02(+0.06%)
Mar 03, 2005	38.58	38.85	38.13	38.30	2,299,076	-0.05(-0.12%)
Mar 02, 2005	38.26	38.61	37.98	38.34	2,466,647	-0.33(-0.84%)
Mar 01, 2005	38.37	39.03	38.36	38.67	3,136,588	+0.28(+0.73%)
Feb 28, 2005	38.52	38.73	38.26	38.39	3,086,746	-0.19(-0.48%)
Feb 25, 2005	38.63	38.79	38.36	38.58	2,650,545	-0.20(-0.53%)
Feb 24, 2005	38.26	38.85	38.17	38.78	2,912,300	+0.45(+1.18%)
Feb 23, 2005	37.95	38.40	37.92	38.33	2,676,154	+0.55(+1.45%)
Feb 22, 2005	38.20	38.37	37.78	37.78	3,305,878	-0.58(-1.50%)
Feb 18, 2005	38.36	38.58	38.15	38.36	2,826,194	+0.08(+0.21%)
Feb 17, 2005	38.26	38.55	38.09	38.27	2,469,397	-0.09(-0.24%)
Feb 16, 2005	38.49	38.76	38.24	38.37	4,020,848	-0.62(-1.58%)
Feb 15, 2005	39.27	39.40	38.84	38.98	4,514,280	-0.67(-1.69%)
Feb 14, 2005	39.37	39.73	39.30	39.65	2,367,135	+0.28(+0.71%)
Feb 11, 2005	39.03	39.40	38.79	39.37	2,507,895	+0.41(+1.05%)
Feb 10, 2005	38.81	39.03	38.70	38.97	1,793,784	+0.17(+0.43%)
Feb 09, 2005	38.90	39.04	38.70	38.80	2,046,946	-0.07(-0.18%)
Feb 08, 2005	38.78	38.95	38.76	38.87	2,153,847	+0.02(+0.05%)
Feb 07, 2005	38.93	38.98	38.76	38.85	1,512,093	-0.08(-0.19%)
Feb 04, 2005	38.68	38.96	38.56	38.93	2,607,922	+0.19(+0.48%)
Feb 03, 2005	38.27	38.81	38.14	38.74	2,758,135	+0.29(+0.74%)
Feb 02, 2005	37.85	38.51	37.85	38.45	2,475,412	+0.46(+1.21%)
Feb 01, 2005	38.26	38.31	37.83	37.99	2,609,985	-0.12(-0.32%)
Jan 31, 2005	38.46	38.61	37.97	38.12	3,375,140	+0.19(+0.51%)
Jan 28, 2005	37.80	38.06	37.41	37.92	3,435,638	+0.27(+0.73%)
Jan 27, 2005	37.33	37.72	37.18	37.65	2,622,703	+0.21(+0.56%)
Jan 26, 2005	37.73	37.92	37.44	37.44	2,521,816	-0.15(-0.39%)
Jan 25, 2005	37.50	38.20	37.46	37.59	3,839,527	+0.12(+0.31%)
Jan 24, 2005	37.12	37.91	37.12	37.47	3,151,368	+0.36(+0.97%)
Jan 21, 2005	37.38	37.53	36.85	37.11	4,113,828	-0.41(-1.10%)
Jan 20, 2005	37.24	37.76	37.24	37.52	3,735,203	+0.29(+0.77%)
Jan 19, 2005	37.27	37.53	37.19	37.24	1,958,262	-0.06(-0.17%)
Jan 18, 2005	37.21	37.33	37.01	37.30	3,050,654	-0.15(-0.40%)
Jan 14, 2005	37.09	37.48	36.97	37.45	2,193,205	+0.46(+1.24%)
Jan 13, 2005	37.45	37.56	36.91	36.99	2,190,971	-0.60(-1.59%)
Jan 12, 2005	37.38	37.59	37.13	37.59	2,111,224	+0.31(+0.83%)
Jan 11, 2005	37.65	37.66	37.26	37.28	2,191,486	-0.28(-0.74%)
Jan 10, 2005	37.38	37.88	37.12	37.56	3,448,872	+0.24(+0.65%)
Jan 07, 2005	37.54	37.69	37.30	37.32	2,508,926	-0.21(-0.56%)
Jan 06, 2005	36.94	37.77	36.92	37.53	2,506,692	+0.60(+1.62%)
Jan 05, 2005	37.58	37.73	36.89	36.93	3,793,467	-0.65(-1.72%)
Jan 04, 2005	37.70	38.16	37.56	37.58	3,723,860	+0.02(+0.05%)

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.