Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KansasCity.com Regional Stocks (CIX: LOC-KC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 727.69 730.90 720.94 725.81 0 -4.25(-0.58%)
Apr 27, 2012 732.69 735.66 725.04 730.06 0 +0.26(+0.04%)
Apr 26, 2012 722.47 733.01 719.90 729.80 0 +6.01(+0.83%)
Apr 25, 2012 723.92 729.21 718.55 723.80 0 +4.27(+0.59%)
Apr 24, 2012 716.25 724.55 712.23 719.53 0 +5.98(+0.84%)
Apr 23, 2012 712.03 717.62 707.07 713.55 0 -8.32(-1.15%)
Apr 20, 2012 722.54 728.53 717.00 721.87 0 +1.99(+0.28%)
Apr 19, 2012 724.53 727.78 714.60 719.89 0 -3.51(-0.49%)
Apr 18, 2012 723.23 729.18 719.64 723.40 0 -4.69(-0.64%)
Apr 17, 2012 721.74 730.28 718.64 728.09 0 +10.73(+1.50%)
Apr 16, 2012 717.29 723.35 711.53 717.36 0 +4.07(+0.57%)
Apr 13, 2012 720.60 723.53 711.64 713.29 0 -10.06(-1.39%)
Apr 12, 2012 716.07 725.38 713.49 723.35 0 +8.50(+1.19%)
Apr 11, 2012 715.37 719.88 711.43 714.85 0 +7.00(+0.99%)
Apr 10, 2012 718.38 722.53 705.62 707.86 0 -12.05(-1.67%)
Apr 09, 2012 718.80 724.74 715.15 719.91 0 -8.81(-1.21%)
Apr 05, 2012 726.97 733.04 723.53 728.71 0 -2.18(-0.30%)
Apr 04, 2012 731.31 735.39 726.07 730.90 0 -7.22(-0.98%)
Apr 03, 2012 740.45 743.94 732.65 738.11 0 -4.42(-0.59%)
Apr 02, 2012 736.24 745.66 734.51 742.53 0 +3.65(+0.49%)
Mar 30, 2012 738.20 742.58 733.79 738.88 0 +3.05(+0.41%)
Mar 29, 2012 732.58 738.47 727.53 735.83 0 -2.71(-0.37%)
Mar 28, 2012 737.57 745.44 731.88 738.54 0 -0.75(-0.10%)
Mar 27, 2012 741.93 746.87 737.25 739.29 0 -3.16(-0.43%)
Mar 26, 2012 737.53 744.37 735.16 742.45 0 +9.59(+1.31%)
Mar 23, 2012 730.08 736.01 725.40 732.86 0 +1.87(+0.26%)
Mar 22, 2012 730.37 735.49 725.73 730.99 0 -4.18(-0.57%)
Mar 21, 2012 737.01 741.05 732.24 735.17 0 -0.42(-0.06%)
Mar 20, 2012 732.11 739.63 729.19 735.59 0 -0.61(-0.08%)
Mar 19, 2012 733.53 741.69 729.91 736.20 0 +0.69(+0.09%)
Mar 16, 2012 737.71 741.06 730.99 735.52 0 -0.01(-0.00%)
Mar 15, 2012 728.88 737.35 724.48 735.53 0 +7.31(+1.00%)
Mar 14, 2012 727.58 732.83 722.16 728.22 0 +0.94(+0.13%)
Mar 13, 2012 715.20 728.94 712.34 727.27 0 +15.55(+2.18%)
Mar 12, 2012 710.50 715.33 705.99 711.73 0 +1.31(+0.18%)
Mar 09, 2012 708.20 714.69 705.21 710.42 0 +3.37(+0.48%)
Mar 08, 2012 704.54 709.91 701.07 707.05 0 +7.49(+1.07%)
Mar 07, 2012 695.84 702.89 693.18 699.56 0 +5.77(+0.83%)
Mar 06, 2012 697.40 700.63 690.41 693.80 0 -11.38(-1.61%)
Mar 05, 2012 704.48 709.08 699.04 705.17 0 -0.16(-0.02%)
Mar 02, 2012 706.11 710.42 701.77 705.33 0 -1.42(-0.20%)
Mar 01, 2012 705.06 711.17 700.58 706.75 0 +3.79(+0.54%)
Feb 29, 2012 705.02 711.27 699.95 702.95 0 -1.96(-0.28%)
Feb 28, 2012 702.74 708.12 698.90 704.91 0 +0.98(+0.14%)
Feb 27, 2012 697.09 708.28 693.84 703.93 0 +2.57(+0.37%)
Feb 24, 2012 702.86 706.60 697.62 701.37 0 -0.25(-0.04%)
Feb 23, 2012 696.21 705.06 691.97 701.62 0 +4.80(+0.69%)
Feb 22, 2012 698.85 703.22 693.30 696.82 0 -4.17(-0.60%)
Feb 21, 2012 703.38 707.53 697.34 700.99 0 -2.03(-0.29%)
Feb 20, 2012 703.32 706.79 697.61 703.01 0 -0.00(-0.00%)
Feb 17, 2012 703.32 706.79 697.61 703.02 0 +3.17(+0.45%)
Feb 16, 2012 693.98 702.35 691.13 699.85 0 +6.22(+0.90%)
Feb 15, 2012 700.30 703.33 691.03 693.63 0 -5.47(-0.78%)
Feb 14, 2012 699.00 702.68 693.05 699.09 0 -2.13(-0.30%)
Feb 13, 2012 700.67 704.19 696.42 701.22 0 +5.44(+0.78%)
Feb 10, 2012 694.40 698.36 690.26 695.78 0 -4.20(-0.60%)
Feb 09, 2012 701.89 705.34 695.33 699.98 0 -0.87(-0.12%)
Feb 08, 2012 700.14 704.54 695.51 700.85 0 +1.45(+0.21%)
Feb 07, 2012 696.18 702.81 692.88 699.40 0 +1.31(+0.19%)
Feb 06, 2012 696.23 701.59 692.80 698.09 0 -0.98(-0.14%)
Feb 03, 2012 696.31 702.66 692.78 699.07 0 +9.21(+1.33%)
Feb 02, 2012 692.25 695.46 686.10 689.87 0 -0.36(-0.05%)
Feb 01, 2012 690.60 697.43 686.55 690.23 0 +4.99(+0.73%)
Jan 31, 2012 689.81 691.86 679.99 685.24 0 -0.54(-0.08%)
Jan 30, 2012 682.46 688.43 677.63 685.78 0 -2.22(-0.32%)
Jan 27, 2012 686.59 693.17 682.39 688.00 0 -1.92(-0.28%)
Jan 26, 2012 696.88 700.38 685.65 689.92 0 -4.93(-0.71%)
Jan 25, 2012 688.81 697.46 684.04 694.85 0 +3.45(+0.50%)
Jan 24, 2012 686.96 694.15 683.09 691.40 0 -0.38(-0.06%)
Jan 23, 2012 692.17 697.87 686.37 691.78 0 -1.18(-0.17%)
Jan 20, 2012 689.69 696.12 684.49 692.96 0 +2.93(+0.42%)
Jan 19, 2012 688.32 694.19 682.67 690.03 0 +3.75(+0.55%)
Jan 18, 2012 677.65 688.09 674.66 686.27 0 +7.19(+1.06%)
Jan 17, 2012 681.45 687.93 675.40 679.09 0 +1.14(+0.17%)
Jan 16, 2012 674.96 680.18 669.65 677.94 0 +0.00(+0.00%)
Jan 13, 2012 674.96 680.18 669.65 677.94 0 -4.06(-0.60%)
Jan 12, 2012 683.02 686.33 675.61 682.00 0 +0.95(+0.14%)
Jan 11, 2012 676.03 683.94 672.22 681.06 0 +2.91(+0.43%)
Jan 10, 2012 679.80 683.99 673.51 678.15 0 +4.19(+0.62%)
Jan 09, 2012 672.55 677.17 667.52 673.96 0 +2.76(+0.41%)
Jan 06, 2012 674.04 677.01 666.42 671.20 0 -2.65(-0.39%)
Jan 05, 2012 668.44 677.30 662.30 673.84 0 +1.49(+0.22%)
Jan 04, 2012 670.27 676.53 665.22 672.35 0 +10.01(+1.51%)
Dec 30, 2011 664.83 667.21 660.40 662.34 0 -3.05(-0.46%)
Dec 29, 2011 659.05 666.66 657.26 665.39 0 +7.78(+1.18%)
Dec 28, 2011 664.49 666.13 655.85 657.61 0 -6.94(-1.05%)
Dec 27, 2011 664.73 669.63 661.51 664.55 0 -2.46(-0.37%)
Dec 23, 2011 662.33 668.47 658.85 667.01 0 +12.54(+1.92%)
Dec 21, 2011 649.82 656.87 644.05 654.47 0 +2.97(+0.46%)
Dec 20, 2011 642.59 654.19 640.12 651.50 0 +17.16(+2.71%)
Dec 19, 2011 643.39 647.10 631.69 634.34 0 -7.36(-1.15%)
Dec 16, 2011 644.07 649.21 637.31 641.69 0 +1.68(+0.26%)
Dec 15, 2011 643.01 647.70 635.91 640.01 0 +3.51(+0.55%)
Dec 14, 2011 636.21 644.10 631.86 636.50 0 -3.47(-0.54%)
Dec 13, 2011 648.67 653.96 635.77 639.98 0 -5.39(-0.84%)
Dec 12, 2011 648.79 651.75 639.72 645.37 0 -8.78(-1.34%)
Dec 09, 2011 647.35 657.39 644.77 654.15 0 +10.29(+1.60%)
Dec 08, 2011 653.21 656.64 640.98 643.85 0 -14.12(-2.15%)
Dec 07, 2011 650.24 661.45 646.46 657.97 0 +4.63(+0.71%)
Dec 06, 2011 651.46 658.60 646.85 653.34 0 +2.33(+0.36%)
Dec 05, 2011 652.35 657.82 645.61 651.02 0 +6.54(+1.01%)
Dec 02, 2011 645.61 653.68 640.40 644.48 0 +3.54(+0.55%)
Dec 01, 2011 640.96 647.13 635.04 640.94 0 -2.47(-0.38%)
Nov 30, 2011 632.60 645.32 627.78 643.42 0 +25.71(+4.16%)
Nov 29, 2011 616.82 624.39 612.73 617.70 0 +1.87(+0.30%)
Nov 28, 2011 617.42 622.98 609.60 615.83 0 +14.03(+2.33%)
Nov 25, 2011 601.46 610.51 598.96 601.80 0 -0.11(-0.02%)
Nov 24, 2011 609.27 611.59 600.07 601.90 0 +0.00(+0.00%)
Nov 23, 2011 609.27 611.59 600.07 601.90 0 -11.23(-1.83%)
Nov 22, 2011 616.26 621.13 609.82 613.13 0 -3.67(-0.60%)
Nov 21, 2011 621.01 625.07 611.97 616.80 0 -12.56(-2.00%)
Nov 18, 2011 630.55 634.33 624.59 629.36 0 +2.07(+0.33%)
Nov 17, 2011 633.87 639.02 621.88 627.30 0 -6.70(-1.06%)
Nov 16, 2011 638.21 646.62 631.74 634.00 0 -9.00(-1.40%)
Nov 15, 2011 638.80 648.26 635.01 643.00 0 +1.91(+0.30%)
Nov 14, 2011 644.33 647.65 637.02 641.09 0 -6.67(-1.03%)
Nov 11, 2011 643.39 652.21 641.55 647.76 0 +11.43(+1.80%)
Nov 10, 2011 637.31 642.31 629.60 636.33 0 +5.83(+0.92%)
Nov 09, 2011 640.91 644.40 627.39 630.50 0 -23.33(-3.57%)
Nov 08, 2011 648.04 655.84 641.14 653.83 0 +8.08(+1.25%)
Nov 07, 2011 641.15 648.23 635.03 645.75 0 +3.80(+0.59%)
Nov 04, 2011 642.32 646.71 634.24 641.95 0 -6.25(-0.96%)
Nov 03, 2011 643.29 650.69 633.84 648.20 0 +10.47(+1.64%)
Nov 02, 2011 638.30 643.44 631.22 637.73 0 +9.76(+1.55%)
Nov 01, 2011 628.85 639.72 621.94 627.97 0 -17.92(-2.77%)
Oct 31, 2011 653.16 658.84 644.92 645.88 0 -14.97(-2.27%)
Oct 28, 2011 659.38 666.03 652.92 660.86 0 -2.00(-0.30%)
Oct 27, 2011 657.71 668.35 648.95 662.85 0 +21.21(+3.31%)
Oct 26, 2011 641.00 645.92 630.56 641.64 0 +6.77(+1.07%)
Oct 25, 2011 642.89 646.19 631.66 634.87 0 -11.82(-1.83%)
Oct 24, 2011 642.00 651.68 638.05 646.69 0 +4.51(+0.70%)
Oct 21, 2011 637.30 646.25 632.80 642.18 0 +10.73(+1.70%)
Oct 20, 2011 628.32 636.23 620.45 631.45 0 +4.82(+0.77%)
Oct 19, 2011 632.20 639.75 623.53 626.63 0 -6.48(-1.02%)
Oct 18, 2011 619.35 638.84 614.83 633.11 0 +12.96(+2.09%)
Oct 17, 2011 628.68 634.00 617.75 620.15 0 -13.74(-2.17%)
Oct 14, 2011 632.51 637.17 624.73 633.89 0 +8.04(+1.28%)
Oct 13, 2011 626.42 631.03 617.74 625.85 0 -5.32(-0.84%)
Oct 12, 2011 627.66 640.77 624.16 631.17 0 +8.36(+1.34%)
Oct 11, 2011 620.37 627.68 615.15 622.82 0 -2.02(-0.32%)
Oct 10, 2011 615.40 625.98 613.44 624.83 0 +19.57(+3.23%)
Oct 07, 2011 613.74 618.27 601.09 605.26 0 -4.93(-0.81%)
Oct 06, 2011 603.16 611.49 599.98 610.19 0 +11.61(+1.94%)
Oct 05, 2011 590.38 601.64 582.51 598.58 0 +7.11(+1.20%)
Oct 04, 2011 572.29 592.87 563.72 591.46 0 +13.86(+2.40%)
Oct 03, 2011 592.59 600.19 576.87 577.61 0 -15.30(-2.58%)
Sep 30, 2011 599.16 606.83 591.94 592.91 0 -14.17(-2.33%)
Sep 29, 2011 608.36 613.79 594.89 607.08 0 +9.93(+1.66%)
Sep 28, 2011 608.94 614.94 596.07 597.15 0 -10.36(-1.70%)
Sep 27, 2011 613.09 621.67 603.08 607.50 0 +4.95(+0.82%)
Sep 26, 2011 591.06 604.13 585.22 602.55 0 +17.26(+2.95%)
Sep 23, 2011 577.32 589.21 573.61 585.29 0 +5.15(+0.89%)
Sep 22, 2011 581.24 589.62 570.84 580.14 0 -15.16(-2.55%)
Sep 21, 2011 614.21 618.40 594.63 595.30 0 -18.38(-3.00%)
Sep 20, 2011 615.85 624.23 609.63 613.69 0 +0.51(+0.08%)
Sep 19, 2011 609.78 617.19 604.51 613.18 0 -7.66(-1.23%)
Sep 16, 2011 622.36 627.53 612.76 620.84 0 +2.18(+0.35%)
Sep 15, 2011 613.62 620.42 607.98 618.66 0 +10.27(+1.69%)
Sep 14, 2011 602.14 615.67 593.04 608.39 0 +8.84(+1.48%)
Sep 13, 2011 595.85 604.33 590.15 599.54 0 +5.22(+0.88%)
Sep 12, 2011 583.24 596.42 579.31 594.32 0 +3.05(+0.52%)
Sep 09, 2011 600.64 604.69 588.00 591.27 0 -15.92(-2.62%)
Sep 08, 2011 611.33 618.60 604.39 607.19 0 -8.88(-1.44%)
Sep 07, 2011 609.39 618.15 604.58 616.07 0 +15.39(+2.56%)
Sep 06, 2011 592.17 602.95 587.12 600.68 0 -6.88(-1.13%)
Sep 02, 2011 612.62 617.56 604.79 607.56 0 -17.28(-2.77%)
Sep 01, 2011 633.83 639.01 623.60 624.83 0 -8.64(-1.36%)
Aug 31, 2011 635.06 641.84 627.14 633.48 0 +2.53(+0.40%)
Aug 30, 2011 628.03 636.39 621.87 630.95 0 -0.38(-0.06%)
Aug 29, 2011 623.01 632.82 620.36 631.33 0 +16.52(+2.69%)
Aug 26, 2011 605.45 619.12 595.42 614.81 0 +6.12(+1.01%)
Aug 25, 2011 619.76 628.98 604.29 608.68 0 -6.34(-1.03%)
Aug 24, 2011 604.15 617.64 600.38 615.02 0 +9.85(+1.63%)
Aug 23, 2011 590.67 606.27 585.05 605.17 0 +17.01(+2.89%)
Aug 22, 2011 601.49 603.61 585.06 588.17 0 -0.46(-0.08%)
Aug 19, 2011 589.73 604.43 584.59 588.63 0 -8.64(-1.45%)
Aug 18, 2011 604.37 608.71 588.10 597.27 0 -23.29(-3.75%)
Aug 17, 2011 621.76 629.02 614.45 620.56 0 +2.91(+0.47%)
Aug 16, 2011 617.08 624.06 609.84 617.65 0 -3.18(-0.51%)
Aug 15, 2011 614.51 623.00 609.53 620.83 0 +13.71(+2.26%)
Aug 12, 2011 611.31 619.29 599.68 607.12 0 +3.32(+0.55%)
Aug 11, 2011 584.24 612.48 580.88 603.80 0 +23.74(+4.09%)
Aug 10, 2011 601.86 606.22 576.11 580.06 0 -31.20(-5.10%)
Aug 09, 2011 606.32 613.45 573.40 611.26 0 +27.66(+4.74%)
Aug 08, 2011 605.85 619.45 580.67 583.60 0 -39.49(-6.34%)
Aug 05, 2011 630.99 637.26 607.80 623.09 0 +0.07(+0.01%)
Aug 04, 2011 642.41 646.55 621.66 623.02 0 -27.86(-4.28%)
Aug 03, 2011 648.25 654.07 638.69 650.88 0 +2.86(+0.44%)
Aug 02, 2011 660.07 664.92 647.06 648.02 0 -16.71(-2.51%)
Aug 01, 2011 674.82 677.26 656.57 664.73 0 -2.28(-0.34%)
Jul 29, 2011 664.95 674.51 660.48 667.01 0 -3.53(-0.53%)
Jul 28, 2011 673.45 681.23 667.73 670.54 0 -3.03(-0.45%)
Jul 27, 2011 681.88 684.96 671.84 673.57 0 -11.64(-1.70%)
Jul 26, 2011 689.21 692.88 682.26 685.21 0 -4.35(-0.63%)
Jul 25, 2011 689.06 694.87 685.13 689.55 0 -5.62(-0.81%)
Jul 22, 2011 695.56 697.83 691.46 695.17 0 -2.29(-0.33%)
Jul 21, 2011 692.28 702.83 688.35 697.46 0 +8.97(+1.30%)
Jul 20, 2011 689.01 694.12 683.80 688.49 0 +1.35(+0.20%)
Jul 19, 2011 679.32 690.08 675.65 687.14 0 +11.35(+1.68%)
Jul 18, 2011 678.43 681.10 669.32 675.79 0 -6.26(-0.92%)
Jul 15, 2011 685.32 688.09 676.25 682.05 0 -1.23(-0.18%)
Jul 14, 2011 688.92 692.44 680.85 683.28 0 -3.48(-0.51%)
Jul 13, 2011 688.24 695.16 684.08 686.75 0 +2.26(+0.33%)
Jul 12, 2011 684.97 693.29 682.23 684.49 0 -3.40(-0.49%)
Jul 11, 2011 690.83 694.83 684.50 687.89 0 -11.66(-1.67%)
Jul 08, 2011 698.19 702.92 694.00 699.55 0 -6.53(-0.93%)
Jul 07, 2011 704.53 711.49 701.24 706.08 0 +5.86(+0.84%)
Jul 06, 2011 697.32 703.63 694.35 700.22 0 -0.34(-0.05%)
Jul 05, 2011 702.02 705.18 696.04 700.56 0 -3.11(-0.44%)
Jul 04, 2011 693.85 705.50 691.52 703.66 0 +0.00(+0.00%)
Jul 01, 2011 693.85 705.50 691.52 703.66 0 +9.42(+1.36%)
Jun 30, 2011 690.48 697.57 686.60 694.25 0 +5.61(+0.81%)
Jun 29, 2011 687.43 691.89 682.72 688.64 0 +5.51(+0.81%)
Jun 28, 2011 680.55 686.32 675.63 683.13 0 +4.84(+0.71%)
Jun 27, 2011 672.80 682.54 670.67 678.29 0 +6.09(+0.91%)
Jun 24, 2011 680.06 682.60 669.36 672.20 0 -7.82(-1.15%)
Jun 23, 2011 676.16 683.00 668.83 680.02 0 -1.71(-0.25%)
Jun 22, 2011 684.02 689.70 680.25 681.73 0 -4.13(-0.60%)
Jun 21, 2011 682.65 689.68 676.94 685.87 0 +6.37(+0.94%)
Jun 20, 2011 678.81 681.02 676.85 679.49 0 +2.35(+0.35%)
Jun 17, 2011 679.02 683.23 673.35 677.15 0 +3.94(+0.59%)
Jun 16, 2011 669.67 677.83 665.43 673.20 0 +2.92(+0.44%)
Jun 15, 2011 675.61 679.25 665.53 670.28 0 -11.49(-1.69%)
Jun 14, 2011 681.09 687.89 677.13 681.77 0 +6.13(+0.91%)
Jun 13, 2011 673.51 680.93 668.83 675.64 0 +3.83(+0.57%)
Jun 10, 2011 676.71 681.28 666.77 671.81 0 -7.82(-1.15%)
Jun 09, 2011 676.06 684.65 673.64 679.63 0 +4.84(+0.72%)
Jun 08, 2011 677.04 681.98 671.38 674.79 0 -3.27(-0.48%)
Jun 07, 2011 683.67 687.65 677.03 678.05 0 -2.05(-0.30%)
Jun 06, 2011 684.54 688.71 677.62 680.11 0 -6.93(-1.01%)
Jun 03, 2011 686.34 693.87 682.11 687.04 0 -13.16(-1.88%)
May 24, 2011 703.30 706.51 696.53 700.20 0 -2.11(-0.30%)
May 23, 2011 701.06 706.42 697.52 702.31 0 -6.74(-0.95%)
May 20, 2011 714.27 718.00 706.59 709.05 0 -6.99(-0.98%)
May 19, 2011 716.81 720.38 710.73 716.04 0 +1.27(+0.18%)
May 18, 2011 711.08 717.21 705.89 714.77 0 +3.47(+0.49%)
May 17, 2011 706.48 715.81 702.45 711.30 0 +2.08(+0.29%)
May 16, 2011 709.54 717.27 705.35 709.22 0 -2.49(-0.35%)
May 13, 2011 718.02 720.75 708.10 711.71 0 -6.63(-0.92%)
May 12, 2011 713.00 721.10 707.65 718.34 0 +4.63(+0.65%)
May 11, 2011 717.52 721.96 709.71 713.71 0 -7.35(-1.02%)
May 10, 2011 716.33 723.71 714.73 721.06 0 +6.52(+0.91%)
May 09, 2011 712.82 718.27 708.97 714.54 0 -2.30(-0.32%)
May 06, 2011 721.65 725.66 713.80 716.84 0 +1.96(+0.27%)
May 05, 2011 718.57 724.83 709.69 714.88 0 -7.38(-1.02%)
May 04, 2011 726.63 730.60 717.00 722.25 0 -4.90(-0.67%)
May 03, 2011 722.89 731.61 718.17 727.16 0 +2.69(+0.37%)
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.