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 (%)
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%)
May 02, 2011 724.12 725.59 723.07 724.47 0 +0.14(+0.02%)
Apr 29, 2011 725.23 730.97 719.80 724.33 0 -0.68(-0.09%)
Apr 28, 2011 719.89 728.46 717.06 725.01 0 +3.69(+0.51%)
Apr 27, 2011 716.22 724.58 712.50 721.33 0 +6.57(+0.92%)
Apr 26, 2011 711.92 719.27 708.05 714.76 0 +5.68(+0.80%)
Apr 25, 2011 710.63 713.46 705.41 709.08 0 -0.46(-0.06%)
Apr 21, 2011 712.78 717.08 701.64 709.54 0 +0.59(+0.08%)
Apr 20, 2011 711.67 716.65 703.01 708.95 0 +1.98(+0.28%)
Apr 19, 2011 704.99 710.65 699.60 706.97 0 +3.60(+0.51%)
Apr 18, 2011 702.41 707.77 695.41 703.37 0 -6.99(-0.98%)
Apr 15, 2011 711.08 716.09 705.40 710.36 0 +1.68(+0.24%)
Apr 14, 2011 707.07 713.14 701.99 708.68 0 -1.82(-0.26%)
Apr 13, 2011 716.72 719.04 707.16 710.50 0 -2.42(-0.34%)
Apr 12, 2011 709.72 718.35 705.97 712.92 0 -0.65(-0.09%)
Apr 11, 2011 714.04 719.12 709.79 713.57 0 +0.43(+0.06%)
Apr 08, 2011 719.47 721.83 709.14 713.14 0 -3.96(-0.55%)
Apr 07, 2011 718.52 722.98 711.80 717.10 0 -2.09(-0.29%)
Apr 06, 2011 717.95 723.53 712.64 719.19 0 +3.58(+0.50%)
Apr 05, 2011 714.67 720.83 711.15 715.62 0 -0.21(-0.03%)
Apr 04, 2011 716.69 720.18 711.41 715.82 0 +1.34(+0.19%)
Apr 01, 2011 714.44 720.12 709.49 714.48 0 +4.43(+0.62%)
Mar 31, 2011 710.12 714.86 706.44 710.05 0 -3.40(-0.48%)
Mar 30, 2011 711.81 715.80 710.15 713.45 0 +5.59(+0.79%)
Mar 29, 2011 702.91 709.62 698.96 707.86 0 +4.10(+0.58%)
Mar 28, 2011 706.56 711.45 701.05 703.76 0 -1.21(-0.17%)
Mar 25, 2011 704.30 710.26 700.42 704.98 0 +1.98(+0.28%)
Mar 24, 2011 699.01 705.78 693.82 703.00 0 +6.55(+0.94%)
Mar 23, 2011 693.74 699.06 687.26 696.45 0 +0.74(+0.11%)
Mar 22, 2011 699.80 702.25 693.50 695.71 0 -5.44(-0.78%)
Mar 21, 2011 699.33 703.17 696.26 701.15 0 +6.62(+0.95%)
Mar 18, 2011 697.80 703.08 689.33 694.52 0 +5.76(+0.84%)
Mar 17, 2011 690.09 694.88 680.98 688.77 0 +8.57(+1.26%)
Mar 16, 2011 691.79 694.93 676.00 680.20 0 -14.01(-2.02%)
Mar 15, 2011 691.06 700.56 688.98 694.22 0 -7.83(-1.12%)
Mar 14, 2011 701.88 707.07 693.82 702.04 0 -5.50(-0.78%)
Mar 11, 2011 701.21 711.25 698.20 707.55 0 +3.38(+0.48%)
Mar 10, 2011 708.00 713.30 700.48 704.17 0 -10.50(-1.47%)
Mar 09, 2011 711.85 718.97 706.60 714.67 0 +2.29(+0.32%)
Mar 08, 2011 702.77 715.97 700.07 712.38 0 +11.25(+1.60%)
Mar 07, 2011 706.74 710.54 696.09 701.13 0 -4.15(-0.59%)
Mar 04, 2011 712.59 715.47 699.21 705.28 0 -7.30(-1.02%)
Mar 03, 2011 708.19 716.35 704.35 712.58 0 +11.87(+1.69%)
Mar 02, 2011 700.30 707.69 693.92 700.71 0 -0.35(-0.05%)
Mar 01, 2011 714.46 717.41 699.57 701.06 0 -11.01(-1.55%)
Feb 28, 2011 710.74 717.23 706.06 712.07 0 +4.23(+0.60%)
Feb 25, 2011 705.14 711.85 701.12 707.84 0 +5.94(+0.85%)
Feb 24, 2011 700.26 707.92 692.86 701.90 0 -0.60(-0.08%)
Feb 23, 2011 707.30 712.48 695.09 702.50 0 -5.76(-0.81%)
Feb 22, 2011 715.36 720.90 703.52 708.25 0 -18.22(-2.51%)
Feb 21, 2011 726.96 730.57 720.78 726.47 0 -0.00(-0.00%)
Feb 18, 2011 726.96 730.58 720.78 726.48 0 -0.43(-0.06%)
Feb 17, 2011 722.51 729.70 719.49 726.90 0 +1.72(+0.24%)
Feb 16, 2011 724.26 729.58 718.34 725.18 0 +2.83(+0.39%)
Feb 15, 2011 721.72 727.28 716.56 722.35 0 -0.60(-0.08%)
Feb 14, 2011 723.23 727.89 718.38 722.95 0 -0.68(-0.09%)
Feb 11, 2011 713.83 726.89 711.62 723.63 0 +5.84(+0.81%)
Feb 10, 2011 715.85 722.32 710.85 717.78 0 -1.09(-0.15%)
Feb 09, 2011 718.51 723.76 711.93 718.87 0 -1.79(-0.25%)
Feb 08, 2011 715.80 722.94 712.56 720.66 0 +5.21(+0.73%)
Feb 07, 2011 711.92 719.20 708.67 715.45 0 +5.88(+0.83%)
Feb 04, 2011 709.29 713.08 702.65 709.58 0 +1.23(+0.17%)
Feb 03, 2011 706.29 713.39 700.93 708.35 0 +0.83(+0.12%)
Feb 02, 2011 710.38 714.59 703.03 707.52 0 -4.87(-0.68%)
Feb 01, 2011 703.94 715.71 700.74 712.39 0 +13.82(+1.98%)
Jan 31, 2011 697.19 703.64 691.47 698.58 0 +2.87(+0.41%)
Jan 28, 2011 708.89 713.52 693.47 695.71 0 -13.60(-1.92%)
Jan 27, 2011 706.91 712.78 702.05 709.30 0 +0.73(+0.10%)
Jan 26, 2011 711.44 715.48 705.39 708.57 0 -0.26(-0.04%)
Jan 25, 2011 706.52 714.13 700.01 708.84 0 +0.94(+0.13%)
Jan 24, 2011 704.32 711.85 700.36 707.90 0 +3.71(+0.53%)
Jan 21, 2011 702.43 710.60 698.49 704.19 0 +5.30(+0.76%)
Jan 20, 2011 695.35 703.96 689.21 698.89 0 +3.19(+0.46%)
Jan 19, 2011 702.21 706.41 691.61 695.69 0 -7.49(-1.07%)
Jan 18, 2011 705.13 709.82 698.27 703.19 0 -3.10(-0.44%)
Jan 17, 2011 698.72 709.24 696.30 706.28 0 +0.00(+0.00%)
Jan 14, 2011 698.72 709.24 696.30 706.28 0 +6.77(+0.97%)
Jan 13, 2011 701.52 705.61 695.40 699.52 0 -0.37(-0.05%)
Jan 12, 2011 695.88 702.99 692.51 699.88 0 +8.85(+1.28%)
Jan 11, 2011 692.81 696.92 686.54 691.03 0 +1.76(+0.26%)
Jan 10, 2011 687.08 693.22 683.04 689.28 0 -1.25(-0.18%)
Jan 07, 2011 694.34 698.05 682.26 690.53 0 -3.20(-0.46%)
Jan 06, 2011 696.37 700.73 689.10 693.74 0 -3.55(-0.51%)
Jan 05, 2011 689.62 701.21 687.60 697.29 0 +4.57(+0.66%)
Jan 04, 2011 692.35 697.53 684.79 692.72 0 +1.05(+0.15%)
Jan 03, 2011 687.24 695.41 684.79 691.67 0 +10.19(+1.50%)
Dec 31, 2010 678.58 684.19 677.14 681.48 0 +0.56(+0.08%)
Dec 30, 2010 679.66 684.58 678.72 680.92 0 -1.60(-0.23%)
Dec 29, 2010 683.13 687.09 680.32 682.52 0 -0.11(-0.02%)
Dec 28, 2010 682.26 686.29 679.13 682.63 0 +0.62(+0.09%)
Dec 27, 2010 677.32 684.63 675.38 682.02 0 +1.39(+0.20%)
Dec 24, 2010 680.59 684.44 677.31 680.62 0 +0.00(+0.00%)
Dec 23, 2010 680.59 684.44 677.31 680.62 0 -1.92(-0.28%)
Dec 22, 2010 678.12 685.93 675.67 682.54 0 +4.40(+0.65%)
Dec 21, 2010 675.02 681.80 671.63 678.14 0 +5.16(+0.77%)
Dec 20, 2010 673.77 677.64 668.66 672.99 0 +1.18(+0.18%)
Dec 17, 2010 671.73 675.61 666.78 671.81 0 -0.43(-0.06%)
Dec 16, 2010 668.46 676.27 664.28 672.23 0 +4.80(+0.72%)
Dec 15, 2010 670.22 675.26 664.55 667.44 0 -4.56(-0.68%)
Dec 14, 2010 672.88 678.18 667.31 672.00 0 -0.73(-0.11%)
Dec 10, 2010 669.32 675.88 665.15 672.73 0 +4.93(+0.74%)
Dec 09, 2010 667.24 671.63 661.67 667.79 0 +4.58(+0.69%)
Dec 08, 2010 659.19 666.32 654.62 663.22 0 +4.74(+0.72%)
Dec 07, 2010 662.79 667.96 655.38 658.48 0 +1.41(+0.21%)
Dec 06, 2010 657.08 661.92 653.43 657.07 0 -1.75(-0.27%)
Dec 03, 2010 653.43 660.69 649.98 658.82 0 +2.02(+0.31%)
Dec 02, 2010 647.65 659.67 645.44 656.80 0 +9.51(+1.47%)
Dec 01, 2010 642.53 649.88 639.40 647.29 0 +13.17(+2.08%)
Nov 30, 2010 632.16 640.18 628.45 634.12 0 -3.48(-0.55%)
Nov 29, 2010 633.87 640.50 628.35 637.60 0 +1.23(+0.19%)
Nov 26, 2010 637.34 641.20 633.92 636.38 0 -5.96(-0.93%)
Nov 25, 2010 637.54 642.34 642.34 642.34 0 +0.00(+0.00%)
Nov 24, 2010 637.54 644.43 635.12 642.33 0 +7.29(+1.15%)
Nov 23, 2010 637.47 640.80 630.95 635.04 0 -8.62(-1.34%)
Nov 22, 2010 645.33 648.79 637.35 643.66 0 -5.08(-0.78%)
Nov 19, 2010 646.14 650.50 641.64 648.74 0 +1.16(+0.18%)
Nov 18, 2010 645.19 652.79 641.62 647.58 0 +8.37(+1.31%)
Nov 17, 2010 641.87 645.69 635.71 639.22 0 -2.23(-0.35%)
Nov 16, 2010 646.62 651.00 636.41 641.45 0 -8.16(-1.26%)
Nov 15, 2010 650.67 657.57 646.70 649.60 0 +0.97(+0.15%)
Nov 12, 2010 651.74 656.24 644.00 648.63 0 -6.16(-0.94%)
Nov 11, 2010 654.71 659.89 648.40 654.79 0 -3.97(-0.60%)
Nov 10, 2010 656.02 661.69 649.46 658.76 0 +2.13(+0.32%)
Nov 09, 2010 664.68 666.71 653.77 656.63 0 -5.99(-0.90%)
Nov 08, 2010 663.22 667.42 657.49 662.62 0 -3.24(-0.49%)
Nov 05, 2010 659.96 671.17 655.97 665.86 0 +5.87(+0.89%)
Nov 04, 2010 652.16 662.83 647.76 659.99 0 +11.32(+1.75%)
Nov 03, 2010 645.01 650.65 639.22 648.67 0 +4.09(+0.63%)
Nov 02, 2010 645.46 649.65 640.78 644.59 0 +4.99(+0.78%)
Nov 01, 2010 641.66 646.64 634.87 639.59 0 -1.37(-0.21%)
Oct 29, 2010 639.12 644.51 634.96 640.96 0 +1.01(+0.16%)
Oct 28, 2010 641.82 645.24 634.81 639.95 0 +1.69(+0.26%)
Oct 27, 2010 637.77 642.80 631.18 638.27 0 -0.74(-0.12%)
Oct 25, 2010 643.84 647.20 636.60 639.01 0 -34.13(-5.07%)
Oct 23, 2010 642.25 680.79 594.17 673.13 0 +35.09(+5.50%)
Oct 22, 2010 638.65 642.69 634.17 638.05 0 -0.02(-0.00%)
Oct 21, 2010 638.73 646.56 628.30 638.07 0 +0.65(+0.10%)
Oct 20, 2010 632.32 641.92 627.42 637.41 0 +6.21(+0.98%)
Oct 19, 2010 635.11 641.78 626.54 631.20 0 -10.82(-1.69%)
Oct 18, 2010 634.99 644.40 631.23 642.02 0 +7.13(+1.12%)
Oct 15, 2010 644.98 646.64 629.39 634.89 0 -7.20(-1.12%)
Oct 14, 2010 646.75 649.34 635.74 642.09 0 -6.11(-0.94%)
Oct 13, 2010 649.93 655.86 643.74 648.20 0 +2.40(+0.37%)
Oct 12, 2010 640.78 648.57 636.12 645.80 0 +2.53(+0.39%)
Oct 11, 2010 643.89 647.65 639.49 643.26 0 +0.16(+0.02%)
Oct 08, 2010 642.72 647.41 636.55 643.11 0 +2.73(+0.43%)
Oct 07, 2010 643.38 646.94 635.23 640.37 0 -1.59(-0.25%)
Oct 06, 2010 640.32 646.18 635.62 641.97 0 +0.58(+0.09%)
Oct 05, 2010 633.34 644.11 631.08 641.39 0 +10.54(+1.67%)
Oct 04, 2010 629.53 638.55 627.20 630.85 0 -3.49(-0.55%)
Oct 01, 2010 634.15 639.26 628.62 634.34 0 +4.24(+0.67%)
Sep 30, 2010 630.65 640.77 626.98 630.10 0 -18.06(-2.79%)
Sep 29, 2010 286.94 650.69 646.27 648.16 0 -1.48(-0.23%)
Sep 28, 2010 287.66 651.24 645.66 649.64 0 +1.08(+0.17%)
Sep 27, 2010 289.04 652.11 647.30 648.57 0 -2.02(-0.31%)
Sep 24, 2010 286.51 651.84 646.90 650.59 0 +5.75(+0.89%)
Sep 23, 2010 283.55 648.70 643.77 644.84 0 -3.61(-0.56%)
Sep 22, 2010 288.29 652.13 646.94 648.45 0 -1.55(-0.24%)
Sep 21, 2010 290.10 653.53 648.22 650.00 0 -1.03(-0.16%)
Sep 20, 2010 286.27 651.99 646.49 651.03 0 +3.96(+0.61%)
Sep 17, 2010 285.74 650.02 645.38 647.07 0 -0.67(-0.10%)
Sep 15, 2010 283.96 649.06 644.02 647.74 0 +1.32(+0.20%)
Sep 14, 2010 285.19 649.02 644.55 646.42 0 -0.78(-0.12%)
Sep 13, 2010 285.36 649.25 644.94 647.20 0 +3.51(+0.55%)
Sep 10, 2010 281.39 645.22 641.65 643.69 0 +1.21(+0.19%)
Sep 09, 2010 281.57 645.31 640.49 642.47 0 +2.34(+0.37%)
Sep 08, 2010 276.83 641.91 637.65 640.14 0 +2.07(+0.32%)
Sep 07, 2010 278.29 641.63 636.98 638.06 0 -353.40(-35.64%)
Sep 06, 2010 630.62 1015 955.28 991.46 0 +349.77(+54.51%)
Sep 03, 2010 278.71 643.55 638.59 641.70 0 +3.66(+0.57%)
Sep 02, 2010 274.66 639.35 634.69 638.04 0 +2.35(+0.37%)
Sep 01, 2010 269.74 636.91 630.01 635.70 0 +8.06(+1.28%)
Aug 31, 2010 266.50 630.06 624.36 627.64 0 +0.45(+0.07%)
Aug 30, 2010 269.47 631.86 626.69 627.19 0 -2.94(-0.47%)
Aug 27, 2010 268.54 631.96 625.42 630.14 0 +1.07(+0.17%)
Aug 26, 2010 268.41 631.90 626.25 629.06 0 +0.01(+0.00%)
Aug 25, 2010 265.98 630.41 624.70 629.05 0 +0.66(+0.10%)
Aug 24, 2010 267.57 631.39 626.01 628.39 0 -3.51(-0.56%)
Aug 23, 2010 273.50 636.25 630.99 631.90 0 -0.74(-0.12%)
Aug 20, 2010 271.74 634.57 630.12 632.64 0 -1.20(-0.19%)
Aug 19, 2010 276.64 639.01 632.11 633.84 0 -5.10(-0.80%)
Aug 18, 2010 276.25 641.08 635.40 638.94 0 +1.57(+0.25%)
Aug 17, 2010 276.29 640.63 635.20 637.37 0 +2.46(+0.39%)
Aug 16, 2010 276.32 636.70 632.12 634.91 0 -0.20(-0.03%)
Aug 13, 2010 277.74 638.12 633.90 635.12 0 -0.77(-0.12%)
Aug 12, 2010 277.17 638.30 633.06 635.89 0 -1.67(-0.26%)
Aug 11, 2010 284.78 642.61 636.53 637.56 0 -7.52(-1.17%)
Aug 10, 2010 294.32 647.19 642.18 645.08 0 -1.74(-0.27%)
Aug 09, 2010 296.07 648.64 643.71 646.82 0 +1.68(+0.26%)
Aug 06, 2010 294.73 646.41 640.72 645.14 0 -1.84(-0.28%)
Aug 05, 2010 291.74 648.49 644.00 646.98 0 -0.49(-0.08%)
Aug 04, 2010 292.51 649.30 644.54 647.47 0 +1.13(+0.18%)
Aug 03, 2010 292.72 649.23 644.18 646.34 0 -1.71(-0.26%)
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.