Kimberly-Clark (NY: KMB )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	41.67	42.01	41.62	41.92	3,833,005	+0.25(+0.60%)
May 23, 2011	41.62	41.78	41.58	41.67	2,328,511	-0.15(-0.35%)
May 20, 2011	41.93	41.98	41.73	41.82	2,464,318	-0.15(-0.37%)
May 19, 2011	41.84	42.01	41.77	41.97	2,345,459	+0.09(+0.20%)
May 18, 2011	41.92	41.93	41.65	41.89	2,194,449	-0.04(-0.09%)
May 17, 2011	41.77	42.01	41.75	41.92	2,814,658	+0.16(+0.38%)
May 16, 2011	41.71	41.97	41.65	41.76	2,381,276	-0.12(-0.29%)
May 13, 2011	41.91	42.01	41.65	41.89	3,037,723	-0.07(-0.16%)
May 12, 2011	41.38	42.01	41.35	41.95	3,783,231	+0.56(+1.36%)
May 11, 2011	41.50	41.65	41.24	41.39	3,587,680	-0.12(-0.28%)
May 10, 2011	41.19	41.57	41.17	41.50	3,095,075	+0.29(+0.70%)
May 09, 2011	41.06	41.37	40.93	41.22	3,396,303	+0.20(+0.48%)
May 06, 2011	41.24	41.32	40.85	41.02	3,686,320	+0.03(+0.07%)
May 05, 2011	40.84	41.25	40.74	40.99	4,046,793	-0.25(-0.61%)
May 04, 2011	41.03	41.28	40.85	41.24	5,280,044	+0.17(+0.42%)
May 03, 2011	40.44	41.08	40.44	41.07	4,199,180	+0.43(+1.06%)
May 02, 2011	40.63	40.66	40.61	40.64	3,692,504	+0.12(+0.30%)
Apr 29, 2011	40.24	40.72	40.22	40.52	3,947,859	+0.29(+0.73%)
Apr 28, 2011	39.81	40.30	39.64	40.22	4,272,892	+0.36(+0.89%)
Apr 27, 2011	39.96	40.00	39.74	39.87	4,209,893	+0.12(+0.29%)
Apr 26, 2011	39.46	40.02	39.28	39.75	6,788,154	+0.35(+0.89%)
Apr 25, 2011	39.19	39.44	38.89	39.40	11,839,967	-1.11(-2.74%)
Apr 21, 2011	40.64	40.79	40.37	40.51	3,453,016	-0.13(-0.33%)
Apr 20, 2011	40.48	40.70	40.40	40.65	3,453,144	+0.28(+0.68%)
Apr 19, 2011	40.24	40.45	40.16	40.37	3,504,799	+0.04(+0.11%)
Apr 18, 2011	39.99	40.44	39.87	40.33	5,305,000	+0.10(+0.24%)
Apr 15, 2011	40.14	40.31	39.70	40.23	3,912,771	+0.13(+0.34%)
Apr 14, 2011	39.87	40.20	39.87	40.09	3,723,046	+0.09(+0.21%)
Apr 13, 2011	40.36	40.36	39.96	40.01	5,094,627	-0.29(-0.72%)
Apr 12, 2011	40.02	40.57	40.02	40.30	5,077,852	+0.17(+0.41%)
Apr 11, 2011	40.22	40.34	40.13	40.13	3,973,613	+0.00(+0.00%)
Apr 08, 2011	40.27	40.39	40.04	40.13	3,225,349	-0.06(-0.15%)
Apr 07, 2011	40.24	40.30	40.01	40.19	4,930,730	-0.12(-0.30%)
Apr 06, 2011	40.28	40.52	40.18	40.31	5,005,830	+0.21(+0.54%)
Apr 05, 2011	40.44	40.44	40.07	40.10	4,464,761	-0.29(-0.73%)
Apr 04, 2011	40.44	40.48	40.12	40.39	5,701,673	+0.29(+0.73%)
Apr 01, 2011	39.90	40.25	39.90	40.10	3,978,394	+0.07(+0.17%)
Mar 31, 2011	40.34	40.45	39.97	40.03	4,239,247	-0.31(-0.76%)
Mar 30, 2011	40.34	40.34	40.34	40.34	3,536,400	+0.23(+0.57%)
Mar 29, 2011	40.00	40.20	39.94	40.11	3,558,451	+0.11(+0.28%)
Mar 28, 2011	40.01	40.17	39.50	40.00	3,438,061	+0.07(+0.18%)
Mar 25, 2011	39.98	40.03	39.74	39.93	3,708,115	-0.09(-0.21%)
Mar 24, 2011	39.81	40.05	39.62	40.01	4,071,079	+0.24(+0.60%)
Mar 23, 2011	39.81	40.11	39.61	39.78	3,722,420	-0.10(-0.25%)
Mar 22, 2011	39.98	40.20	39.81	39.87	3,609,359	-0.10(-0.26%)
Mar 21, 2011	39.94	40.07	39.91	39.98	4,327,291	+0.55(+1.38%)
Mar 18, 2011	39.49	39.63	39.18	39.43	5,904,956	+0.31(+0.78%)
Mar 17, 2011	39.11	39.23	39.03	39.12	4,326,697	+0.33(+0.85%)
Mar 16, 2011	39.03	39.13	38.68	38.79	5,840,791	-0.32(-0.82%)
Mar 15, 2011	39.11	39.25	39.04	39.11	5,377,162	-0.37(-0.93%)
Mar 14, 2011	39.54	39.59	39.28	39.48	3,697,478	-0.17(-0.43%)
Mar 11, 2011	39.63	39.85	39.47	39.65	3,212,631	-0.14(-0.35%)
Mar 10, 2011	39.54	39.88	39.51	39.79	5,804,919	+0.08(+0.20%)
Mar 09, 2011	39.62	39.79	39.30	39.71	3,180,526	+0.09(+0.23%)
Mar 08, 2011	39.50	39.74	39.41	39.62	3,579,940	+0.19(+0.48%)
Mar 07, 2011	39.79	39.85	39.32	39.43	5,935,679	-0.29(-0.74%)
Mar 04, 2011	40.05	40.12	39.47	39.73	5,982,068	-0.28(-0.71%)
Mar 03, 2011	39.78	40.08	39.61	40.01	4,579,356	+0.48(+1.21%)
Mar 02, 2011	39.78	39.79	39.49	39.53	5,530,169	-0.20(-0.49%)

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.