Kimberly-Clark (NY: KMB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	66.22	66.32	64.11	64.12	6,107,444	-2.30(-3.47%)
May 30, 2013	66.06	66.85	65.97	66.42	3,141,446	+0.54(+0.82%)
May 29, 2013	68.74	68.78	65.84	65.88	7,156,737	-3.34(-4.82%)
May 28, 2013	69.04	69.27	68.77	69.21	10,535,890	+0.68(+0.99%)
May 24, 2013	67.88	68.55	67.55	68.54	9,698,323	+0.64(+0.95%)
May 23, 2013	67.08	68.37	66.94	67.90	10,185,062	+0.26(+0.38%)
May 22, 2013	67.37	68.22	67.26	67.64	3,624,667	+0.16(+0.24%)
May 21, 2013	68.21	68.21	67.20	67.48	4,499,463	-0.64(-0.93%)
May 20, 2013	68.95	68.98	67.97	68.12	2,641,754	-0.98(-1.42%)
May 17, 2013	68.76	69.12	68.39	69.10	3,891,698	+0.40(+0.58%)
May 16, 2013	69.05	69.10	68.54	68.70	3,341,532	-0.58(-0.83%)
May 15, 2013	69.29	69.37	68.96	69.27	3,831,836	+0.60(+0.88%)
May 13, 2013	68.51	68.86	68.18	68.67	1,935,695	+0.19(+0.27%)
May 10, 2013	68.16	68.50	67.90	68.49	2,945,420	+0.30(+0.45%)
May 09, 2013	69.02	69.14	67.96	68.18	3,817,100	-0.86(-1.25%)
May 08, 2013	69.15	69.27	68.68	69.04	2,390,066	-0.16(-0.23%)
May 07, 2013	69.26	69.47	68.97	69.20	2,465,467	+0.03(+0.04%)
May 06, 2013	69.60	69.78	68.82	69.17	2,680,398	-0.60(-0.86%)
May 03, 2013	69.56	69.97	69.23	69.78	3,659,416	+0.55(+0.79%)
May 02, 2013	68.51	69.53	68.38	69.23	3,587,469	+0.83(+1.22%)
May 01, 2013	68.37	69.23	68.18	68.39	3,941,190	+0.07(+0.10%)
Apr 30, 2013	68.20	68.41	67.89	68.33	2,643,218	-0.08(-0.12%)
Apr 29, 2013	68.25	68.61	68.07	68.41	3,384,090	+0.13(+0.18%)
Apr 26, 2013	68.57	68.51	68.19	68.28	3,500,578	-0.23(-0.33%)
Apr 25, 2013	68.95	68.95	68.41	68.51	3,108,562	+0.04(+0.06%)
Apr 24, 2013	69.63	69.79	68.41	68.47	5,155,053	-1.38(-1.98%)
Apr 23, 2013	70.06	70.35	69.04	69.85	6,745,238	-0.07(-0.09%)
Apr 22, 2013	69.68	70.00	69.27	69.92	5,289,253	-0.34(-0.48%)
Apr 19, 2013	69.53	70.55	68.78	70.25	6,873,976	+3.14(+4.68%)
Apr 18, 2013	66.64	67.86	66.64	67.12	3,954,117	+0.46(+0.70%)
Apr 17, 2013	67.06	67.33	66.43	66.65	2,794,759	-0.61(-0.91%)
Apr 16, 2013	66.75	67.56	66.51	67.26	2,626,323	+0.91(+1.37%)
Apr 15, 2013	66.81	67.43	66.34	66.35	2,686,478	-0.68(-1.01%)
Apr 12, 2013	66.79	67.33	66.64	67.03	2,090,291	+0.07(+0.11%)
Apr 11, 2013	66.45	67.02	66.26	66.96	3,367,817	+0.54(+0.82%)
Apr 10, 2013	65.96	66.51	65.84	66.41	2,607,178	+0.66(+1.00%)
Apr 09, 2013	65.82	65.92	65.39	65.76	2,343,219	-0.09(-0.14%)
Apr 08, 2013	65.65	65.85	65.04	65.85	2,150,614	+0.09(+0.14%)
Apr 05, 2013	64.63	66.02	64.46	65.76	4,318,079	+0.56(+0.85%)
Apr 04, 2013	64.99	65.29	64.79	65.20	2,745,608	+0.38(+0.59%)
Apr 03, 2013	66.14	66.22	64.59	64.82	4,177,640	-1.26(-1.90%)
Apr 02, 2013	65.08	66.14	64.77	66.08	3,912,294	+1.23(+1.90%)
Apr 01, 2013	64.61	64.96	64.43	64.84	2,353,775	-0.03(-0.05%)
Mar 28, 2013	64.01	64.88	63.88	64.88	3,566,474	+0.71(+1.10%)
Mar 27, 2013	64.06	64.33	63.81	64.17	2,944,381	-0.27(-0.42%)
Mar 26, 2013	62.90	64.48	62.90	64.44	5,130,848	+1.84(+2.94%)
Mar 25, 2013	63.50	63.53	62.53	62.60	4,308,661	-0.74(-1.17%)
Mar 22, 2013	62.90	63.50	62.88	63.34	2,578,998	+0.48(+0.77%)
Mar 21, 2013	63.11	63.14	62.45	62.86	4,094,002	-0.40(-0.64%)
Mar 20, 2013	62.27	63.40	62.26	63.26	4,150,637	+1.09(+1.75%)
Mar 19, 2013	61.51	62.24	61.51	62.18	2,813,192	+0.66(+1.08%)
Mar 18, 2013	61.05	61.72	60.86	61.51	3,279,650	-0.24(-0.39%)
Mar 15, 2013	61.92	62.23	61.35	61.75	5,004,545	-0.34(-0.55%)
Mar 14, 2013	62.00	62.29	61.98	62.10	2,831,206	+0.25(+0.41%)
Mar 13, 2013	62.24	62.40	61.78	61.84	3,191,308	-0.45(-0.72%)
Mar 12, 2013	62.03	62.52	61.99	62.30	2,899,449	+0.13(+0.21%)
Mar 11, 2013	62.39	62.69	62.10	62.16	3,355,820	-0.21(-0.33%)
Mar 08, 2013	62.45	62.49	61.99	62.37	3,497,482	+0.15(+0.23%)
Mar 07, 2013	62.77	63.05	62.22	62.22	3,066,957	-0.44(-0.71%)
Mar 06, 2013	63.07	63.20	62.51	62.67	2,508,643	-0.28(-0.44%)
Mar 05, 2013	62.61	63.36	62.61	62.94	2,923,476	+0.55(+0.87%)
Mar 04, 2013	61.91	62.41	61.83	62.40	2,386,510	+0.49(+0.78%)

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.