| KV PHARMACEUTICAL CLA Add to My Watchlist | (NYSE: KV-A) |
| KV | 3.03 | -0.16 (-5.02%) | 524,839 |
| Historical Data for KV-A |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.19 | 3.19 | 2.89 | 524,839 | 3.03 | -0.16 -5.02% |
| 02/08/10 | 3.23 | 3.26 | 3.19 | 151,936 | 3.19 | -0.05 -1.54% |
| 02/05/10 | 3.21 | 3.30 | 3.15 | 245,101 | 3.24 | +0.04 +1.25% |
| 02/04/10 | 3.23 | 3.39 | 3.19 | 353,441 | 3.20 | -0.10 -3.03% |
| 02/03/10 | 3.46 | 3.48 | 3.27 | 311,621 | 3.30 | -0.18 -5.17% |
| 02/02/10 | 3.54 | 3.58 | 3.46 | 323,905 | 3.48 | -0.06 -1.83% |
| 02/01/10 | 3.52 | 3.62 | 3.47 | 200,371 | 3.54 | +0.09 +2.75% |
| 01/29/10 | 3.57 | 3.62 | 3.45 | 260,168 | 3.45 | -0.13 -3.63% |
| 01/28/10 | 3.71 | 3.85 | 3.51 | 238,719 | 3.58 | -0.12 -3.24% |
| 01/27/10 | 3.45 | 3.75 | 3.29 | 424,673 | 3.70 | +0.31 +9.14% |
| 01/26/10 | 3.65 | 3.67 | 3.36 | 414,213 | 3.39 | -0.28 -7.63% |
| 01/25/10 | 3.82 | 3.84 | 3.65 | 323,051 | 3.67 | -0.12 -3.17% |
| 01/22/10 | 3.96 | 4.01 | 3.77 | 363,926 | 3.79 | -0.11 -2.82% |
| 01/21/10 | 3.79 | 3.99 | 3.75 | 559,054 | 3.90 | +0.16 +4.28% |
| 01/20/10 | 3.66 | 3.78 | 3.60 | 535,457 | 3.74 | +0.07 +1.91% |
| 01/19/10 | 3.72 | 3.80 | 3.61 | 518,495 | 3.67 | +0.02 +0.55% |
| 01/18/10 | 3.65 | 3.65 | 3.65 | 0 | 3.65 | 0.00 0.00% |
| 01/15/10 | 3.68 | 3.70 | 3.53 | 347,805 | 3.65 | -0.03 -0.82% |
| 01/14/10 | 3.41 | 3.72 | 3.41 | 576,714 | 3.68 | +0.30 +8.88% |
| 01/13/10 | 3.20 | 3.41 | 3.15 | 364,950 | 3.38 | +0.25 +7.99% |
| 01/12/10 | 3.30 | 3.38 | 3.00 | 531,276 | 3.13 | -0.18 -5.44% |
| 01/11/10 | 3.40 | 3.40 | 3.27 | 333,380 | 3.31 | -0.09 -2.65% |
| 01/08/10 | 3.43 | 3.43 | 3.35 | 170,725 | 3.40 | -0.03 -0.87% |
| 01/07/10 | 3.47 | 3.47 | 3.27 | 304,952 | 3.43 | +0.01 +0.29% |
| 01/06/10 | 3.75 | 3.75 | 3.33 | 451,559 | 3.42 | -0.29 -7.82% |
| 01/05/10 | 3.70 | 3.79 | 3.67 | 326,549 | 3.71 | -0.05 -1.33% |
| 01/04/10 | 3.70 | 3.77 | 3.66 | 204,773 | 3.76 | +0.09 +2.45% |
| 01/01/10 | 3.67 | 3.67 | 3.67 | 0 | 3.67 | 0.00 0.00% |
| 12/31/09 | 3.79 | 3.79 | 3.67 | 131,557 | 3.67 | -0.05 -1.34% |
| 12/30/09 | 3.73 | 3.76 | 3.60 | 229,366 | 3.72 | -0.01 -0.27% |
| 12/29/09 | 3.71 | 3.77 | 3.71 | 113,619 | 3.73 | +0.01 +0.27% |
| 12/28/09 | 3.84 | 3.84 | 3.70 | 183,950 | 3.72 | -0.05 -1.33% |
| 12/25/09 | 3.73 | 3.77 | 3.66 | 46,821 | 3.77 | 0.00 0.00% |
| 12/24/09 | 3.73 | 3.77 | 3.66 | 46,821 | 3.77 | +0.03 +0.80% |
| 12/23/09 | 3.73 | 3.85 | 3.71 | 274,370 | 3.74 | 0.00 0.00% |
| 12/22/09 | 3.79 | 3.85 | 3.70 | 294,647 | 3.74 | +0.03 +0.81% |
| 12/21/09 | 3.62 | 3.75 | 3.62 | 286,404 | 3.71 | +0.10 +2.77% |
| 12/18/09 | 3.48 | 3.65 | 3.40 | 432,439 | 3.61 | +0.16 +4.64% |
| 12/17/09 | 3.57 | 3.60 | 3.45 | 230,460 | 3.45 | -0.14 -3.90% |
| 12/16/09 | 3.58 | 3.62 | 3.56 | 185,773 | 3.59 | +0.03 +0.84% |
| 12/15/09 | 3.45 | 3.67 | 3.45 | 351,652 | 3.56 | +0.09 +2.59% |
| 12/14/09 | 3.45 | 3.50 | 3.44 | 233,568 | 3.47 | -0.03 -0.86% |
| 12/11/09 | 3.45 | 3.53 | 3.45 | 144,156 | 3.50 | +0.05 +1.45% |
| 12/10/09 | 3.52 | 3.55 | 3.45 | 133,723 | 3.45 | -0.05 -1.43% |
| 12/09/09 | 3.53 | 3.56 | 3.44 | 203,133 | 3.50 | +0.02 +0.57% |
| 12/08/09 | 3.47 | 3.53 | 3.45 | 136,649 | 3.48 | -0.01 -0.29% |
| 12/07/09 | 3.44 | 3.53 | 3.44 | 154,301 | 3.49 | +0.03 +0.87% |
| 12/04/09 | 3.37 | 3.49 | 3.35 | 211,850 | 3.46 | +0.09 +2.67% |
| 12/03/09 | 3.44 | 3.47 | 3.37 | 203,035 | 3.37 | -0.03 -0.88% |
| 12/02/09 | 3.38 | 3.48 | 3.30 | 270,494 | 3.40 | +0.01 +0.29% |
| \/ Download Data To Spreadsheet | ||||||
