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 (%)
Nov 29, 2013 953.05 957.12 947.22 949.00 0 -1.91(-0.20%)
Nov 28, 2013 951.52 955.88 946.02 950.90 0 +0.00(+0.00%)
Nov 27, 2013 951.51 955.88 946.02 950.90 0 +1.38(+0.15%)
Nov 26, 2013 951.24 957.09 946.04 949.52 0 -0.92(-0.10%)
Nov 25, 2013 952.60 958.41 946.81 950.44 0 -0.81(-0.08%)
Nov 22, 2013 948.02 954.48 943.13 951.25 0 +3.31(+0.35%)
Nov 21, 2013 943.97 952.29 939.47 947.93 0 +5.94(+0.63%)
Nov 20, 2013 946.30 950.59 937.99 942.00 0 -2.13(-0.23%)
Nov 19, 2013 946.20 951.76 939.93 944.12 0 -1.83(-0.19%)
Nov 18, 2013 948.50 953.11 942.02 945.96 0 -1.01(-0.11%)
Nov 15, 2013 942.03 950.09 938.61 946.97 0 +4.62(+0.49%)
Nov 14, 2013 936.85 945.99 932.82 942.35 0 +12.03(+1.29%)
Nov 12, 2013 929.71 936.07 923.95 930.32 0 -0.58(-0.06%)
Nov 11, 2013 928.78 934.87 924.95 930.89 0 +1.41(+0.15%)
Nov 08, 2013 915.54 931.28 911.11 929.48 0 +12.46(+1.36%)
Nov 07, 2013 929.46 933.11 915.55 917.02 0 -11.09(-1.20%)
Nov 06, 2013 927.16 934.39 920.88 928.11 0 +4.15(+0.45%)
Nov 05, 2013 923.11 929.19 917.44 923.96 0 -2.19(-0.24%)
Nov 04, 2013 927.22 931.20 921.03 926.15 0 +1.98(+0.21%)
Nov 01, 2013 921.12 929.69 916.32 924.17 0 +3.94(+0.43%)
Oct 31, 2013 925.12 930.46 917.63 920.23 0 -4.93(-0.53%)
Oct 30, 2013 930.41 934.67 921.12 925.16 0 -3.21(-0.35%)
Oct 29, 2013 924.52 932.45 919.18 928.37 0 +4.11(+0.44%)
Oct 28, 2013 917.01 928.50 916.57 924.26 0 +3.75(+0.41%)
Oct 25, 2013 916.58 925.37 913.39 920.51 0 +1.43(+0.16%)
Oct 24, 2013 915.50 924.27 912.26 919.08 0 +1.94(+0.21%)
Oct 23, 2013 914.56 923.09 911.70 917.14 0 -2.83(-0.31%)
Oct 22, 2013 913.93 925.75 912.37 919.97 0 +5.97(+0.65%)
Oct 21, 2013 911.14 919.24 908.45 914.00 0 +1.09(+0.12%)
Oct 18, 2013 911.64 918.20 904.69 912.91 0 +3.19(+0.35%)
Oct 17, 2013 900.90 912.38 894.30 909.73 0 +3.82(+0.42%)
Oct 16, 2013 898.00 908.92 894.35 905.91 0 +12.46(+1.39%)
Oct 15, 2013 899.08 903.51 890.70 893.45 0 -7.41(-0.82%)
Oct 14, 2013 891.67 902.50 889.09 900.86 0 +3.19(+0.36%)
Oct 11, 2013 892.76 900.70 887.75 897.67 0 +4.30(+0.48%)
Oct 10, 2013 883.33 894.35 878.64 893.37 0 +19.09(+2.18%)
Oct 09, 2013 873.72 880.35 866.61 874.27 0 +2.57(+0.29%)
Oct 08, 2013 880.03 884.06 869.83 871.71 0 -8.67(-0.99%)
Oct 07, 2013 881.45 887.22 877.29 880.38 0 -7.83(-0.88%)
Oct 04, 2013 884.74 891.25 880.95 888.21 0 +4.13(+0.47%)
Oct 03, 2013 889.03 891.41 878.68 884.08 0 -6.74(-0.76%)
Oct 02, 2013 885.81 893.26 881.95 890.82 0 -0.78(-0.09%)
Oct 01, 2013 884.24 894.34 882.72 891.60 0 +0.40(+0.04%)
Sep 27, 2013 890.67 895.85 885.10 891.20 0 -3.04(-0.34%)
Sep 26, 2013 894.35 900.53 888.12 894.24 0 +2.08(+0.23%)
Sep 25, 2013 894.57 900.61 886.70 892.16 0 -1.94(-0.22%)
Sep 24, 2013 896.89 902.92 890.81 894.11 0 -4.05(-0.45%)
Sep 23, 2013 900.61 905.08 892.45 898.16 0 -5.26(-0.58%)
Sep 20, 2013 912.06 914.87 901.62 903.41 0 -6.83(-0.75%)
Sep 19, 2013 915.16 918.84 905.01 910.24 0 -2.89(-0.32%)
Sep 18, 2013 901.59 917.33 897.25 913.13 0 +10.40(+1.15%)
Sep 17, 2013 899.55 906.55 896.73 902.74 0 +3.25(+0.36%)
Sep 16, 2013 901.83 905.10 893.83 899.49 0 +7.75(+0.87%)
Sep 13, 2013 890.29 895.84 886.58 891.73 0 +2.58(+0.29%)
Sep 12, 2013 892.39 898.05 884.23 889.16 0 -3.27(-0.37%)
Sep 11, 2013 888.70 895.17 884.46 892.43 0 +3.63(+0.41%)
Sep 10, 2013 886.08 892.49 882.01 888.80 0 +9.01(+1.02%)
Sep 09, 2013 874.31 882.27 870.70 879.79 0 +7.22(+0.83%)
Sep 06, 2013 875.88 880.33 864.57 872.57 0 -0.93(-0.11%)
Sep 05, 2013 874.21 880.51 869.27 873.50 0 +0.42(+0.05%)
Sep 04, 2013 867.44 876.43 864.34 873.08 0 +4.67(+0.54%)
Sep 03, 2013 874.60 879.12 863.45 868.40 0 +1.80(+0.21%)
Aug 30, 2013 870.22 873.30 859.75 866.60 0 -2.04(-0.23%)
Aug 29, 2013 865.69 875.88 863.42 868.64 0 +1.71(+0.20%)
Aug 28, 2013 865.86 873.40 861.56 866.93 0 -0.30(-0.03%)
Aug 27, 2013 873.40 878.67 864.37 867.23 0 -14.24(-1.62%)
Aug 26, 2013 886.59 891.84 879.82 881.47 0 -4.80(-0.54%)
Aug 23, 2013 885.61 889.32 879.66 886.27 0 +2.20(+0.25%)
Aug 22, 2013 880.60 888.38 876.26 884.07 0 +5.77(+0.66%)
Aug 21, 2013 882.65 888.29 874.86 878.29 0 -5.80(-0.66%)
Aug 20, 2013 883.10 890.27 877.00 884.09 0 +1.62(+0.18%)
Aug 19, 2013 886.78 890.78 879.64 882.47 0 -6.13(-0.69%)
Aug 16, 2013 888.00 894.87 884.20 888.60 0 -2.35(-0.26%)
Aug 15, 2013 895.59 899.94 886.66 890.95 0 -12.38(-1.37%)
Aug 14, 2013 907.91 911.87 900.78 903.33 0 -5.33(-0.59%)
Aug 13, 2013 909.54 913.48 901.77 908.66 0 +0.41(+0.05%)
Aug 12, 2013 903.61 911.28 901.13 908.25 0 -0.33(-0.04%)
Aug 09, 2013 911.49 915.22 904.98 908.57 0 -4.41(-0.48%)
Aug 08, 2013 915.62 919.57 906.62 912.98 0 +1.70(+0.19%)
Aug 07, 2013 911.58 916.50 905.19 911.27 0 -5.39(-0.59%)
Aug 06, 2013 919.56 923.14 911.96 916.67 0 -4.34(-0.47%)
Aug 05, 2013 921.41 925.38 916.55 921.01 0 -2.07(-0.22%)
Aug 02, 2013 918.38 925.09 913.66 923.08 0 +2.75(+0.30%)
Aug 01, 2013 918.41 926.27 914.09 920.33 0 +9.73(+1.07%)
Jul 31, 2013 912.81 922.55 907.47 910.60 0 -1.35(-0.15%)
Jul 30, 2013 917.02 921.46 909.17 911.95 0 -0.37(-0.04%)
Jul 29, 2013 913.62 918.08 908.85 912.32 0 -3.26(-0.36%)
Jul 26, 2013 912.49 917.88 906.37 915.58 0 -0.82(-0.09%)
Jul 25, 2013 913.93 920.40 906.74 916.40 0 -0.08(-0.01%)
Jul 24, 2013 922.53 925.02 912.69 916.48 0 -3.74(-0.41%)
Jul 23, 2013 921.37 925.43 916.00 920.22 0 -0.03(-0.00%)
Jul 22, 2013 918.21 924.22 914.29 920.24 0 +2.36(+0.26%)
Jul 19, 2013 914.24 923.31 908.37 917.88 0 +3.63(+0.40%)
Jul 18, 2013 908.38 919.80 905.32 914.25 0 +8.50(+0.94%)
Jul 17, 2013 905.17 911.78 900.23 905.75 0 +3.12(+0.35%)
Jul 16, 2013 905.30 909.11 897.91 902.64 0 -4.03(-0.44%)
Jul 15, 2013 902.43 911.69 901.05 906.66 0 +0.30(+0.03%)
Jul 12, 2013 898.64 910.48 898.14 906.36 0 +1.58(+0.17%)
Jul 11, 2013 899.78 909.85 897.32 904.78 0 +10.10(+1.13%)
Jul 10, 2013 896.34 901.11 888.78 894.67 0 -2.18(-0.24%)
Jul 09, 2013 895.44 902.02 890.10 896.85 0 +4.86(+0.55%)
Jul 08, 2013 889.59 896.46 885.59 891.99 0 +6.79(+0.77%)
Jul 05, 2013 881.58 887.67 874.46 885.20 0 +10.23(+1.17%)
Jul 04, 2013 870.17 877.78 865.62 874.97 0 +0.00(+0.00%)
Jul 03, 2013 870.17 877.78 865.62 874.97 0 +0.48(+0.05%)
Jul 02, 2013 874.16 883.55 867.99 874.49 0 -3.89(-0.44%)
Jul 01, 2013 878.80 888.03 874.17 878.38 0 +1.32(+0.15%)
Jun 28, 2013 881.63 886.75 873.17 877.06 0 +0.16(+0.02%)
Jun 26, 2013 875.85 881.91 870.01 876.90 0 +8.85(+1.02%)
Jun 25, 2013 866.73 873.30 859.73 868.05 0 +7.72(+0.90%)
Jun 24, 2013 861.62 869.70 851.06 860.33 0 -11.08(-1.27%)
Jun 21, 2013 875.62 880.93 861.66 871.41 0 +3.49(+0.40%)
Jun 20, 2013 881.58 885.57 865.00 867.92 0 -21.08(-2.37%)
Jun 19, 2013 900.37 905.61 887.90 889.00 0 -12.43(-1.38%)
Jun 18, 2013 895.17 904.56 892.38 901.42 0 +6.64(+0.74%)
Jun 17, 2013 895.16 901.31 888.74 894.78 0 +6.38(+0.72%)
Jun 14, 2013 893.14 898.36 885.50 888.41 0 -6.18(-0.69%)
Jun 13, 2013 882.22 897.00 878.57 894.58 0 +11.44(+1.30%)
Jun 12, 2013 894.41 897.70 880.70 883.15 0 -5.56(-0.63%)
Jun 11, 2013 887.20 896.88 883.14 888.71 0 -6.58(-0.73%)
Jun 10, 2013 899.58 903.35 890.98 895.28 0 -1.54(-0.17%)
Jun 07, 2013 890.58 900.95 885.38 896.82 0 +11.90(+1.34%)
Jun 06, 2013 875.37 886.45 869.15 884.92 0 +8.64(+0.99%)
Jun 05, 2013 886.08 890.16 873.02 876.28 0 -13.07(-1.47%)
Jun 04, 2013 892.95 901.01 883.33 889.36 0 -3.37(-0.38%)
Jun 03, 2013 888.81 896.43 877.84 892.72 0 +5.45(+0.61%)
May 31, 2013 899.38 905.50 886.81 887.27 0 -13.88(-1.54%)
May 30, 2013 899.15 909.34 894.33 901.14 0 +2.93(+0.33%)
May 29, 2013 898.99 905.83 890.71 898.21 0 -5.71(-0.63%)
May 28, 2013 908.85 913.75 900.37 903.92 0 +4.29(+0.48%)
May 27, 2013 893.98 902.15 889.97 899.63 0 +0.00(+0.00%)
May 24, 2013 893.98 902.15 889.97 899.63 0 +3.00(+0.33%)
May 23, 2013 890.87 902.76 886.47 896.64 0 -3.98(-0.44%)
May 22, 2013 905.46 917.49 896.10 900.62 0 -2.88(-0.32%)
May 21, 2013 902.72 909.63 896.75 903.50 0 -10.17(-1.11%)
May 20, 2013 915.10 920.37 909.50 913.67 0 +10.73(+1.19%)
May 17, 2013 897.79 906.58 892.94 902.94 0 -6.70(-0.74%)
May 16, 2013 912.25 919.48 905.88 909.64 0 -6.17(-0.67%)
May 15, 2013 906.89 919.13 904.42 915.81 0 +15.65(+1.74%)
May 13, 2013 898.48 904.67 893.18 900.16 0 +0.17(+0.02%)
May 10, 2013 897.21 902.35 892.74 899.99 0 +4.41(+0.49%)
May 09, 2013 899.82 904.12 891.56 895.58 0 -5.11(-0.57%)
May 08, 2013 895.14 904.02 890.26 900.69 0 +4.76(+0.53%)
May 07, 2013 892.60 899.50 887.68 895.92 0 +6.81(+0.77%)
May 06, 2013 887.42 894.00 881.97 889.11 0 +1.30(+0.15%)
May 03, 2013 888.49 891.56 879.32 887.81 0 +6.18(+0.70%)
May 02, 2013 876.89 884.89 873.06 881.62 0 +6.58(+0.75%)
May 01, 2013 879.26 886.57 871.88 875.04 0 -6.76(-0.77%)
Apr 30, 2013 883.04 888.19 875.30 881.80 0 -2.97(-0.34%)
Apr 29, 2013 883.11 889.00 877.77 884.78 0 +4.55(+0.52%)
Apr 26, 2013 877.97 884.18 876.03 880.22 0 +0.13(+0.01%)
Apr 25, 2013 880.81 887.40 874.24 880.09 0 +2.66(+0.30%)
Apr 24, 2013 881.30 886.82 871.89 877.43 0 -6.19(-0.70%)
Apr 23, 2013 878.08 887.06 871.90 883.62 0 +10.05(+1.15%)
Apr 22, 2013 874.22 878.60 865.12 873.58 0 +0.03(+0.00%)
Apr 19, 2013 867.95 878.24 861.76 873.55 0 +4.96(+0.57%)
Apr 18, 2013 874.47 879.40 862.63 868.59 0 -3.97(-0.45%)
Apr 17, 2013 878.33 882.22 866.08 872.56 0 -11.70(-1.32%)
Apr 16, 2013 879.26 887.07 873.45 884.26 0 +10.63(+1.22%)
Apr 15, 2013 884.91 892.13 872.53 873.63 0 -13.87(-1.56%)
Apr 12, 2013 883.50 891.67 879.31 887.50 0 -0.90(-0.10%)
Apr 11, 2013 884.54 894.00 880.96 888.40 0 +4.15(+0.47%)
Apr 10, 2013 877.68 887.73 874.51 884.25 0 +9.90(+1.13%)
Apr 09, 2013 874.31 879.55 868.67 874.35 0 +1.47(+0.17%)
Apr 08, 2013 865.94 874.16 860.52 872.88 0 +6.33(+0.73%)
Apr 05, 2013 859.40 868.54 855.25 866.55 0 -3.16(-0.36%)
Apr 04, 2013 864.79 873.23 861.69 869.71 0 +5.32(+0.62%)
Apr 03, 2013 873.78 876.60 860.78 864.40 0 -9.36(-1.07%)
Apr 02, 2013 870.02 877.51 866.25 873.76 0 +6.96(+0.80%)
Apr 01, 2013 867.01 872.78 861.69 866.80 0 -1.28(-0.15%)
Mar 28, 2013 864.87 871.17 860.69 868.08 0 +3.75(+0.43%)
Mar 27, 2013 861.73 867.26 857.49 864.33 0 -3.07(-0.35%)
Mar 26, 2013 865.05 870.75 860.27 867.39 0 +5.55(+0.64%)
Mar 25, 2013 867.35 871.30 856.66 861.84 0 -3.44(-0.40%)
Mar 22, 2013 861.10 868.36 858.45 865.28 0 +6.32(+0.74%)
Mar 21, 2013 861.15 866.53 855.78 858.96 0 -6.64(-0.77%)
Mar 20, 2013 865.74 871.63 860.75 865.60 0 +4.78(+0.56%)
Mar 19, 2013 863.28 868.45 854.63 860.82 0 -0.19(-0.02%)
Mar 18, 2013 856.99 866.12 854.44 861.01 0 -4.76(-0.55%)
Mar 15, 2013 864.99 871.52 859.09 865.77 0 -2.21(-0.26%)
Mar 14, 2013 865.12 870.73 861.61 867.98 0 +4.41(+0.51%)
Mar 13, 2013 861.39 866.36 857.85 863.57 0 +2.63(+0.31%)
Mar 12, 2013 863.08 867.07 856.34 860.94 0 -3.21(-0.37%)
Mar 11, 2013 861.15 867.02 857.27 864.16 0 +2.15(+0.25%)
Mar 08, 2013 861.74 866.20 855.24 862.00 0 +3.53(+0.41%)
Mar 07, 2013 856.56 862.28 852.82 858.48 0 +3.66(+0.43%)
Mar 06, 2013 856.07 860.53 850.50 854.81 0 +1.86(+0.22%)
Mar 05, 2013 850.28 858.63 847.20 852.96 0 +6.70(+0.79%)
Mar 04, 2013 837.35 847.24 834.27 846.26 0 +7.30(+0.87%)
Mar 01, 2013 831.65 842.68 827.87 838.96 0 +3.33(+0.40%)
Feb 28, 2013 837.65 843.61 833.61 835.63 0 -2.43(-0.29%)
Feb 27, 2013 825.84 840.66 823.30 838.06 0 +11.51(+1.39%)
Feb 26, 2013 825.40 831.72 819.33 826.55 0 -10.32(-1.23%)
Feb 22, 2013 834.24 839.42 828.71 836.87 0 +5.82(+0.70%)
Feb 21, 2013 831.61 837.77 824.54 831.06 0 -4.38(-0.52%)
Feb 20, 2013 842.63 847.58 833.13 835.44 0 -1.28(-0.15%)
Feb 18, 2013 838.01 843.66 830.82 836.72 0 +0.00(+0.00%)
Feb 15, 2013 838.01 843.66 830.82 836.72 0 -0.63(-0.07%)
Feb 14, 2013 833.83 841.15 830.55 837.35 0 +0.51(+0.06%)
Feb 13, 2013 838.41 842.97 831.87 836.84 0 +0.86(+0.10%)
Feb 12, 2013 832.61 839.27 829.42 835.98 0 +4.45(+0.54%)
Feb 11, 2013 830.37 835.27 825.87 831.53 0 +1.29(+0.15%)
Feb 08, 2013 828.31 834.21 825.02 830.24 0 +2.70(+0.33%)
Feb 07, 2013 829.90 832.90 821.34 827.54 0 -3.70(-0.45%)
Feb 06, 2013 826.34 833.75 823.24 831.24 0 +9.51(+1.16%)
Feb 04, 2013 825.12 829.01 818.84 821.73 0 -9.38(-1.13%)
Feb 01, 2013 827.11 834.44 823.40 831.11 0 +9.73(+1.18%)
Jan 31, 2013 820.85 826.97 817.49 821.38 0 -1.40(-0.17%)
Jan 30, 2013 825.29 829.38 819.76 822.78 0 -3.78(-0.46%)
Jan 29, 2013 821.03 830.52 817.68 826.56 0 +3.57(+0.43%)
Jan 28, 2013 824.51 828.13 817.80 822.99 0 -0.26(-0.03%)
Jan 25, 2013 822.32 826.91 816.43 823.25 0 +5.45(+0.67%)
Jan 24, 2013 815.45 824.18 812.68 817.80 0 +3.49(+0.43%)
Jan 23, 2013 811.06 818.33 807.41 814.31 0 +3.48(+0.43%)
Jan 22, 2013 806.39 812.74 802.75 810.83 0 +4.03(+0.50%)
Jan 21, 2013 804.76 809.75 799.02 806.80 0 +0.00(+0.00%)
Jan 18, 2013 804.76 809.75 799.02 806.80 0 +1.63(+0.20%)
Jan 17, 2013 804.74 810.75 799.15 805.17 0 +3.00(+0.37%)
Jan 16, 2013 799.67 805.47 796.01 802.16 0 -0.18(-0.02%)
Jan 15, 2013 796.37 804.70 793.54 802.34 0 +2.19(+0.27%)
Jan 14, 2013 800.37 804.84 794.92 800.15 0 -0.72(-0.09%)
Jan 12, 2013 802.13 804.91 795.96 800.87 0 +0.00(+0.00%)
Jan 11, 2013 802.13 804.91 795.96 800.87 0 -1.03(-0.13%)
Jan 10, 2013 798.84 804.47 793.63 801.90 0 +7.08(+0.89%)
Jan 09, 2013 796.27 801.67 790.78 794.83 0 -0.07(-0.01%)
Jan 08, 2013 795.95 799.82 789.30 794.89 0 -2.40(-0.30%)
Jan 07, 2013 797.63 801.47 791.52 797.30 0 -2.67(-0.33%)
Jan 04, 2013 795.62 802.16 792.03 799.97 0 +4.88(+0.61%)
Jan 03, 2013 797.53 801.22 790.11 795.09 0 -1.94(-0.24%)
Jan 02, 2013 792.89 797.81 781.69 797.03 0 +18.82(+2.42%)
Dec 31, 2012 778.22 778.22 778.22 0 +10.22(+1.33%)
Dec 28, 2012 770.01 776.38 766.07 768.00 0 -7.63(-0.98%)
Dec 27, 2012 777.37 780.56 766.21 775.62 0 -1.55(-0.20%)
Dec 26, 2012 778.63 783.27 772.58 777.17 0 -1.12(-0.14%)
Dec 24, 2012 776.97 782.70 773.90 778.29 0 -0.96(-0.12%)
Dec 21, 2012 780.17 785.78 772.22 779.25 0 -7.70(-0.98%)
Dec 20, 2012 780.67 789.00 777.34 786.95 0 +5.64(+0.72%)
Dec 19, 2012 789.08 792.73 779.56 781.30 0 -8.26(-1.05%)
Dec 18, 2012 783.82 792.45 779.05 789.56 0 +7.05(+0.90%)
Dec 17, 2012 774.30 784.38 772.43 782.51 0 +9.80(+1.27%)
Dec 14, 2012 773.98 778.85 770.11 772.72 0 -2.22(-0.29%)
Dec 13, 2012 777.66 781.89 772.26 774.94 0 -3.08(-0.40%)
Dec 12, 2012 779.48 785.83 773.96 778.02 0 +0.11(+0.01%)
Dec 11, 2012 777.50 784.55 773.41 777.92 0 +2.74(+0.35%)
Dec 10, 2012 775.27 779.63 771.43 775.18 0 -1.64(-0.21%)
Dec 07, 2012 774.16 779.12 769.47 776.81 0 +4.69(+0.61%)
Dec 06, 2012 770.80 775.65 765.94 772.12 0 +1.26(+0.16%)
Dec 05, 2012 766.82 776.17 761.73 770.87 0 +4.71(+0.62%)
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.