Kuehne & Nagel Inter (OP: KHNGY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2017 | 34.97 | 34.97 | 34.97 | 11 | +0.33(+0.96%) | |
| Oct 30, 2017 | 33.71 | 34.73 | 33.71 | 34.64 | 616 | +0.26(+0.75%) |
| Oct 24, 2017 | 34.38 | 34.38 | 34.38 | 98 | +0.32(+0.92%) | |
| Oct 19, 2017 | 34.06 | 34.06 | 34.06 | 216 | -0.50(-1.43%) | |
| Oct 18, 2017 | 34.40 | 34.56 | 34.40 | 34.56 | 639 | +0.14(+0.41%) |
| Oct 17, 2017 | 34.42 | 34.42 | 34.42 | 34.42 | 1,000 | -0.30(-0.86%) |
| Oct 16, 2017 | 34.72 | 34.72 | 34.72 | 34.72 | 160 | -1.73(-4.75%) |
| Oct 12, 2017 | 36.45 | 36.45 | 36.45 | 0 | -0.11(-0.30%) | |
| Oct 10, 2017 | 36.56 | 36.56 | 36.56 | 56 | +0.45(+1.25%) | |
| Oct 05, 2017 | 36.11 | 36.11 | 36.11 | 0 | -0.32(-0.88%) | |
| Oct 04, 2017 | 36.43 | 36.43 | 36.43 | 36.43 | 662 | +0.13(+0.36%) |
| Oct 03, 2017 | 36.30 | 36.30 | 36.30 | 36.30 | 319 | -0.37(-1.01%) |
| Oct 02, 2017 | 36.67 | 36.67 | 36.67 | 36.67 | 864 | +0.07(+0.19%) |
| Sep 27, 2017 | 36.60 | 36.60 | 36.60 | 0 | -0.21(-0.58%) | |
| Sep 26, 2017 | 36.81 | 36.81 | 36.81 | 36.81 | 1,000 | -0.19(-0.50%) |
| Sep 25, 2017 | 36.40 | 37.28 | 36.40 | 37.00 | 761 | +0.19(+0.52%) |
| Sep 20, 2017 | 36.81 | 36.81 | 36.81 | 17 | +0.24(+0.66%) | |
| Sep 19, 2017 | 36.57 | 36.57 | 36.57 | 36.57 | 926 | -0.13(-0.35%) |
| Sep 18, 2017 | 36.75 | 36.75 | 36.70 | 36.70 | 497 | +0.73(+2.03%) |
| Sep 05, 2017 | 35.97 | 35.97 | 35.97 | 0 | -0.16(-0.44%) | |
| 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%) |
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.
