Kuehne & Nagel Inter (OP: KHNGY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2017 | 34.64 | 34.64 | 34.64 | 299 | -0.10(-0.30%) | |
| Jul 27, 2017 | 34.74 | 34.74 | 34.74 | 34.74 | 150 | -0.06(-0.17%) |
| Jul 26, 2017 | 34.55 | 34.80 | 34.55 | 34.80 | 2,965 | +0.16(+0.46%) |
| Jul 24, 2017 | 34.64 | 34.64 | 34.64 | 72 | -0.84(-2.37%) | |
| Jul 21, 2017 | 35.48 | 35.48 | 35.48 | 35.48 | 183 | +0.22(+0.62%) |
| Jul 20, 2017 | 35.15 | 35.26 | 35.15 | 35.26 | 913 | -0.44(-1.23%) |
| Jul 19, 2017 | 35.70 | 35.70 | 35.70 | 35.70 | 233 | +0.87(+2.50%) |
| Jul 18, 2017 | 35.28 | 35.28 | 34.83 | 34.83 | 300 | +1.91(+5.80%) |
| Jul 14, 2017 | 32.92 | 32.92 | 32.92 | 0 | -0.78(-2.31%) | |
| Jul 12, 2017 | 33.70 | 33.70 | 33.70 | 3 | +0.45(+1.35%) | |
| Jul 11, 2017 | 33.25 | 33.25 | 33.25 | 33.25 | 242 | +0.06(+0.18%) |
| Jul 10, 2017 | 33.19 | 33.19 | 33.19 | 33.19 | 252 | +0.17(+0.51%) |
| Jul 07, 2017 | 33.02 | 33.02 | 33.02 | 33.02 | 222 | -0.02(-0.06%) |
| Jul 05, 2017 | 33.04 | 33.04 | 33.04 | 0 | +0.16(+0.49%) | |
| Jul 03, 2017 | 32.88 | 32.88 | 32.88 | 32.88 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 32.88 | 32.88 | 32.88 | 0 | +0.32(+0.98%) | |
| Jun 28, 2017 | 32.56 | 32.56 | 32.56 | 17 | +0.71(+2.23%) | |
| Jun 19, 2017 | 31.85 | 31.85 | 31.85 | 57 | -0.73(-2.23%) | |
| Jun 09, 2017 | 32.58 | 32.58 | 32.58 | 94 | +0.51(+1.58%) | |
| Jun 08, 2017 | 32.07 | 32.07 | 32.07 | 32.07 | 215 | -0.36(-1.10%) |
| Jun 01, 2017 | 32.43 | 32.43 | 32.43 | 38 | +0.38(+1.18%) | |
| May 31, 2017 | 32.05 | 32.05 | 32.05 | 32.05 | 113 | +0.04(+0.12%) |
| May 30, 2017 | 32.01 | 32.01 | 32.01 | 32.01 | 136 | +0.36(+1.14%) |
| May 24, 2017 | 31.65 | 31.65 | 31.65 | 41 | +0.01(+0.03%) | |
| May 23, 2017 | 31.64 | 31.64 | 31.64 | 31.64 | 305 | +1.14(+3.74%) |
| May 17, 2017 | 30.50 | 30.50 | 30.50 | 0 | -0.08(-0.26%) | |
| May 16, 2017 | 30.58 | 30.58 | 30.58 | 30.58 | 200 | -0.02(-0.07%) |
| May 15, 2017 | 30.60 | 30.60 | 30.60 | 30.60 | 200 | +0.60(+2.00%) |
| May 10, 2017 | 30.00 | 30.00 | 30.00 | 142 | -1.31(-4.18%) | |
| May 08, 2017 | 31.31 | 31.31 | 31.31 | 96 | -0.02(-0.05%) | |
| May 04, 2017 | 31.32 | 31.32 | 31.32 | 0 | +0.45(+1.44%) | |
| May 03, 2017 | 30.88 | 30.88 | 30.88 | 30.88 | 102 | +0.16(+0.52%) |
| May 02, 2017 | 30.68 | 30.72 | 30.68 | 30.72 | 336 | +0.49(+1.64%) |
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.
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.
