Kuehne & Nagel Inter (OP: KHNGY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 01, 2017 | 30.23 | 30.23 | 30.23 | 30.23 | 200 | +1.19(+4.08%) |
| Apr 19, 2017 | 29.04 | 29.04 | 29.04 | 12 | -0.33(-1.12%) | |
| Apr 17, 2017 | 29.37 | 29.37 | 29.37 | 55 | +0.00(+0.00%) | |
| Apr 13, 2017 | 29.37 | 29.37 | 29.37 | 29.37 | 210 | +0.40(+1.38%) |
| Apr 12, 2017 | 28.97 | 28.97 | 28.97 | 28.97 | 197 | +0.80(+2.84%) |
| Apr 05, 2017 | 28.17 | 28.17 | 28.17 | 0 | -0.24(-0.84%) | |
| Mar 31, 2017 | 28.41 | 28.41 | 28.41 | 77 | +0.68(+2.45%) | |
| Mar 29, 2017 | 27.73 | 27.73 | 27.73 | 11 | -0.40(-1.41%) | |
| Mar 27, 2017 | 28.13 | 28.13 | 28.13 | 6 | -0.33(-1.17%) | |
| Mar 24, 2017 | 28.46 | 28.46 | 28.46 | 28.46 | 265 | +0.65(+2.34%) |
| Mar 15, 2017 | 27.81 | 27.81 | 27.81 | 501 | +0.01(+0.04%) | |
| Mar 14, 2017 | 27.80 | 27.80 | 27.80 | 27.80 | 253 | +0.10(+0.36%) |
| Mar 09, 2017 | 27.70 | 27.70 | 27.70 | 8 | -0.07(-0.25%) | |
| Mar 07, 2017 | 27.77 | 27.77 | 27.77 | 6 | +0.13(+0.47%) | |
| Mar 06, 2017 | 27.67 | 27.67 | 27.64 | 27.64 | 300 | -0.17(-0.61%) |
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.
