Kid Brands Stock Price History | Historical KID Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2013	1.530	1.542	1.500	1.515	24,287	-0.08(-5.31%)
May 22, 2013	1.520	1.620	1.520	1.600	5,050	+0.03(+1.91%)
May 21, 2013	1.660	1.739	1.570	1.570	36,154	-0.02(-1.26%)
May 20, 2013	1.590	1.709	1.509	1.590	36,596	-0.14(-8.09%)
May 17, 2013	1.740	1.760	1.660	1.730	136,456	+0.04(+2.37%)
May 16, 2013	1.600	1.730	1.600	1.690	48,327	+0.14(+9.03%)
May 15, 2013	1.540	1.648	1.540	1.550	41,557	+0.14(+9.93%)
May 13, 2013	1.360	1.450	1.300	1.410	29,600	+0.01(+0.71%)
May 10, 2013	1.310	1.400	1.300	1.400	10,625	+0.10(+7.69%)
May 09, 2013	1.310	1.360	1.260	1.300	14,200	+0.00(+0.00%)
May 08, 2013	1.309	1.380	1.290	1.300	15,804	+0.02(+1.56%)
May 07, 2013	1.270	1.380	1.256	1.280	51,209	+0.05(+4.07%)
May 06, 2013	1.140	1.290	1.140	1.230	17,421	+0.12(+10.81%)
May 03, 2013	1.050	1.150	1.050	1.110	19,331	+0.06(+5.71%)
May 02, 2013	1.060	1.060	1.020	1.050	17,737	+0.00(+0.00%)
May 01, 2013	1.130	1.165	0.9900	1.050	75,672	-0.08(-7.08%)
Apr 30, 2013	1.180	1.180	1.090	1.130	53,242	-0.05(-4.24%)
Apr 29, 2013	1.240	1.240	1.130	1.180	27,828	-0.05(-4.07%)
Apr 26, 2013	1.230	1.230	1.200	1.230	15,628	-0.02(-1.60%)
Apr 25, 2013	1.250	1.250	1.240	1.250	7,181	+0.03(+2.46%)
Apr 24, 2013	1.220	1.250	1.200	1.220	9,684	+0.01(+0.83%)
Apr 23, 2013	1.230	1.280	1.210	1.210	18,166	-0.01(-0.82%)
Apr 22, 2013	1.260	1.290	1.200	1.220	28,021	-0.04(-3.17%)
Apr 19, 2013	1.260	1.360	1.235	1.260	46,957	+0.03(+2.44%)
Apr 18, 2013	1.350	1.350	1.230	1.230	28,718	-0.09(-6.82%)
Apr 17, 2013	1.350	1.450	1.292	1.320	79,227	+0.06(+4.76%)
Apr 16, 2013	1.380	1.400	1.240	1.260	59,262	+0.00(+0.00%)
Apr 15, 2013	1.270	1.310	1.230	1.260	25,815	+0.03(+2.44%)
Apr 12, 2013	1.240	1.260	1.230	1.230	9,483	+0.00(+0.00%)
Apr 11, 2013	1.220	1.250	1.200	1.230	8,750	-0.01(-0.81%)
Apr 10, 2013	1.200	1.290	1.150	1.240	77,169	+0.06(+5.08%)
Apr 09, 2013	1.400	1.400	1.130	1.180	125,991	-0.23(-16.31%)
Apr 08, 2013	1.420	1.502	1.400	1.410	25,634	-0.07(-4.73%)
Apr 05, 2013	1.540	1.540	1.420	1.480	18,378	-0.03(-1.99%)
Apr 04, 2013	1.510	1.530	1.500	1.510	4,333	-0.03(-1.95%)
Apr 03, 2013	1.510	1.560	1.500	1.540	30,014	+0.03(+1.99%)
Apr 02, 2013	1.595	1.595	1.510	1.510	15,245	+0.00(+0.00%)
Apr 01, 2013	1.510	1.580	1.510	1.510	4,218	-0.04(-2.58%)
Mar 28, 2013	1.510	1.600	1.510	1.550	7,145	+0.01(+0.65%)
Mar 27, 2013	1.510	1.594	1.510	1.540	20,152	+0.02(+1.32%)
Mar 26, 2013	1.563	1.630	1.510	1.520	28,477	-0.05(-3.18%)
Mar 25, 2013	1.600	1.650	1.550	1.570	12,220	-0.03(-1.88%)
Mar 22, 2013	1.560	1.656	1.560	1.600	18,660	+0.02(+1.27%)
Mar 21, 2013	1.620	1.660	1.580	1.580	16,900	-0.06(-3.66%)
Mar 20, 2013	1.650	1.670	1.580	1.640	33,298	+0.11(+7.19%)
Mar 19, 2013	1.540	1.630	1.530	1.530	22,424	-0.01(-0.65%)
Mar 18, 2013	1.530	1.598	1.500	1.540	26,498	+0.03(+1.99%)
Mar 15, 2013	1.600	1.600	1.510	1.510	59,849	-0.11(-6.79%)
Mar 14, 2013	1.612	1.650	1.580	1.620	10,753	-0.02(-1.22%)
Mar 13, 2013	1.590	1.700	1.580	1.640	21,941	+0.03(+1.86%)
Mar 12, 2013	1.670	1.680	1.550	1.610	21,343	-0.07(-4.17%)
Mar 11, 2013	1.650	1.700	1.610	1.680	19,050	-0.02(-1.17%)
Mar 08, 2013	1.660	1.700	1.630	1.700	15,706	+0.08(+4.93%)
Mar 07, 2013	1.690	1.750	1.580	1.620	50,614	+0.02(+1.25%)
Mar 06, 2013	1.700	1.720	1.600	1.600	18,282	-0.07(-4.19%)
Mar 05, 2013	1.560	1.700	1.560	1.670	93,216	+0.09(+5.70%)
Mar 04, 2013	1.550	1.590	1.550	1.580	7,854	+0.02(+1.28%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

Free News Feed