Kimberly-Clark (NY: KMB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	34.31	34.64	34.09	34.62	4,141,721	-0.18(-0.52%)
Sep 29, 2005	34.99	35.00	34.48	34.80	3,775,425	-0.35(-1.01%)
Sep 28, 2005	35.18	35.27	34.95	35.15	2,089,089	-0.02(-0.07%)
Sep 27, 2005	35.07	35.38	34.97	35.17	2,120,731	+0.01(+0.02%)
Sep 26, 2005	35.47	35.62	35.04	35.17	2,014,282	-0.16(-0.44%)
Sep 23, 2005	35.33	35.50	34.92	35.33	2,574,388	-0.23(-0.65%)
Sep 22, 2005	35.26	35.82	35.26	35.56	2,572,840	+0.06(+0.16%)
Sep 21, 2005	35.46	35.69	35.19	35.50	3,177,830	+0.02(+0.07%)
Sep 20, 2005	35.56	35.88	35.38	35.48	2,985,568	-0.02(-0.05%)
Sep 19, 2005	35.49	36.26	35.43	35.49	2,620,476	-0.90(-2.46%)
Sep 16, 2005	35.97	36.43	35.91	36.39	4,171,644	+0.58(+1.62%)
Sep 15, 2005	35.47	35.82	35.42	35.81	2,255,212	+0.44(+1.23%)
Sep 14, 2005	35.68	35.79	35.35	35.37	2,866,221	-0.31(-0.86%)
Sep 13, 2005	35.82	35.97	35.53	35.68	2,887,373	-0.33(-0.90%)
Sep 12, 2005	35.88	36.05	35.77	36.01	2,631,482	+0.14(+0.39%)
Sep 09, 2005	35.59	35.90	35.47	35.87	2,162,692	+0.28(+0.78%)
Sep 08, 2005	36.17	36.17	35.58	35.59	2,600,183	-0.51(-1.42%)
Sep 07, 2005	36.43	36.43	36.04	36.10	2,232,684	-0.45(-1.24%)
Sep 06, 2005	36.20	36.58	36.17	36.55	3,334,151	+0.52(+1.44%)
Sep 02, 2005	36.04	36.38	35.88	36.04	3,084,278	-0.13(-0.37%)
Sep 01, 2005	36.24	36.27	36.04	36.17	2,807,923	-0.07(-0.19%)
Aug 31, 2005	36.01	36.24	35.73	36.24	2,421,163	+0.23(+0.65%)
Aug 30, 2005	35.95	36.06	35.65	36.01	2,797,261	-0.09(-0.26%)
Aug 29, 2005	35.77	36.19	35.63	36.10	2,558,567	+0.09(+0.24%)
Aug 26, 2005	35.97	36.12	35.73	36.01	2,643,176	+0.00(+0.00%)
Aug 25, 2005	35.62	36.01	35.62	36.01	3,464,676	+0.38(+1.06%)
Aug 24, 2005	35.99	36.00	35.55	35.63	2,430,965	-0.42(-1.16%)
Aug 23, 2005	36.21	36.31	36.05	36.05	2,848,852	-0.18(-0.50%)
Aug 22, 2005	36.31	36.49	35.92	36.23	3,689,784	-0.51(-1.38%)
Aug 19, 2005	36.86	36.89	36.74	36.74	2,150,654	-0.12(-0.32%)
Aug 18, 2005	36.51	36.94	36.48	36.86	2,085,650	+0.35(+0.96%)
Aug 17, 2005	36.75	36.79	36.49	36.51	1,467,590	-0.24(-0.66%)
Aug 16, 2005	37.10	37.13	36.74	36.75	1,961,831	-0.35(-0.96%)
Aug 15, 2005	36.67	37.12	36.51	37.11	1,820,300	+0.41(+1.11%)
Aug 12, 2005	36.63	36.87	36.49	36.70	1,750,480	+0.06(+0.17%)
Aug 11, 2005	36.49	36.66	36.29	36.63	3,049,712	+0.49(+1.37%)
Aug 10, 2005	36.25	36.48	35.91	36.14	2,110,929	-0.11(-0.30%)
Aug 09, 2005	36.14	36.34	36.03	36.25	1,639,560	+0.14(+0.39%)
Aug 08, 2005	36.22	36.34	36.11	36.11	1,439,215	-0.10(-0.27%)
Aug 05, 2005	36.34	36.36	36.16	36.21	2,561,318	-0.18(-0.50%)
Aug 04, 2005	36.68	36.78	36.34	36.39	2,211,532	-0.32(-0.87%)
Aug 03, 2005	36.87	36.99	36.61	36.71	2,169,055	-0.27(-0.74%)
Aug 02, 2005	37.04	37.20	36.90	36.98	1,630,789	+0.00(+0.00%)
Aug 01, 2005	37.08	37.35	36.94	36.98	1,693,214	-0.09(-0.25%)
Jul 29, 2005	36.96	37.34	36.94	37.08	2,031,307	-0.12(-0.33%)
Jul 28, 2005	36.99	37.36	36.91	37.20	1,872,063	+0.32(+0.87%)
Jul 27, 2005	36.90	36.92	36.66	36.88	1,680,489	+0.22(+0.60%)
Jul 26, 2005	36.88	36.97	36.41	36.66	4,132,950	-0.34(-0.93%)
Jul 25, 2005	37.44	37.47	36.71	37.00	3,960,121	-0.44(-1.16%)
Jul 22, 2005	36.81	37.79	36.68	37.44	4,127,791	+0.89(+2.43%)
Jul 21, 2005	37.18	37.18	36.34	36.55	2,296,313	-0.15(-0.41%)
Jul 20, 2005	36.22	37.01	36.15	36.70	2,071,720	+0.37(+1.02%)
Jul 19, 2005	36.44	36.58	36.20	36.33	2,098,203	+0.01(+0.03%)
Jul 18, 2005	36.13	36.37	36.11	36.31	1,441,107	+0.16(+0.43%)
Jul 15, 2005	36.46	36.65	36.13	36.16	1,897,515	-0.30(-0.81%)
Jul 14, 2005	36.31	36.58	36.23	36.45	1,802,071	+0.37(+1.02%)
Jul 13, 2005	36.02	36.22	36.01	36.09	2,236,983	+0.11(+0.31%)
Jul 12, 2005	36.05	36.24	35.97	35.98	2,239,391	-0.03(-0.08%)
Jul 11, 2005	35.85	36.03	35.71	36.01	3,250,573	+0.37(+1.03%)
Jul 08, 2005	35.59	35.76	35.47	35.64	4,241,979	+0.05(+0.15%)
Jul 07, 2005	35.54	35.73	35.43	35.59	3,136,385	-0.26(-0.71%)
Jul 06, 2005	36.79	36.87	35.82	35.84	3,409,129	-0.87(-2.36%)
Jul 05, 2005	36.72	36.88	36.42	36.71	3,253,153	+0.00(+0.00%)

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.