Kuehne & Nagel Inter (OP: KHNGY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2017 | 36.13 | 36.13 | 36.13 | 21 | +0.49(+1.37%) | |
| Aug 30, 2017 | 35.64 | 35.64 | 35.64 | 35.64 | 167 | +0.11(+0.31%) |
| Aug 28, 2017 | 35.53 | 35.53 | 35.53 | 158 | +0.08(+0.23%) | |
| Aug 25, 2017 | 35.45 | 35.45 | 35.45 | 35.45 | 2,512 | +0.11(+0.31%) |
| Aug 23, 2017 | 35.34 | 35.34 | 35.34 | 0 | +0.09(+0.26%) | |
| Aug 22, 2017 | 35.25 | 35.25 | 35.25 | 35.25 | 957 | -0.09(-0.25%) |
| Aug 17, 2017 | 35.34 | 35.34 | 35.34 | 54 | +0.09(+0.26%) | |
| Aug 16, 2017 | 35.25 | 35.25 | 35.25 | 35.25 | 113 | +0.32(+0.92%) |
| Aug 15, 2017 | 34.93 | 34.93 | 34.93 | 34.93 | 113 | +0.22(+0.63%) |
| Aug 14, 2017 | 34.71 | 34.71 | 34.71 | 34.71 | 178 | +0.42(+1.22%) |
| Aug 11, 2017 | 34.29 | 34.29 | 34.29 | 34.29 | 235 | -0.56(-1.61%) |
| Aug 10, 2017 | 34.79 | 34.85 | 34.79 | 34.85 | 548 | -0.33(-0.94%) |
| Aug 09, 2017 | 35.18 | 35.18 | 35.18 | 35.18 | 212 | +0.25(+0.72%) |
| Aug 07, 2017 | 34.93 | 34.93 | 34.93 | 37 | +0.25(+0.72%) | |
| Aug 04, 2017 | 34.68 | 35.49 | 34.68 | 34.68 | 497 | -0.76(-2.14%) |
| Aug 03, 2017 | 35.44 | 35.44 | 35.44 | 35.44 | 1,011 | +0.49(+1.40%) |
| Aug 01, 2017 | 34.95 | 34.95 | 34.95 | 40 | +0.31(+0.91%) | |
| 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%) |
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.
