Kerry Group Plc ADR (OP: KRYAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2017 | 80.97 | 80.97 | 80.97 | 105 | -0.10(-0.12%) | |
| Mar 29, 2017 | 81.07 | 81.07 | 81.07 | 12 | +1.40(+1.76%) | |
| Mar 28, 2017 | 79.67 | 79.67 | 79.67 | 79.67 | 370 | -1.55(-1.91%) |
| Mar 23, 2017 | 81.22 | 81.22 | 81.22 | 121 | -1.07(-1.30%) | |
| Mar 22, 2017 | 82.29 | 82.29 | 82.29 | 82.29 | 462 | -0.41(-0.50%) |
| Mar 21, 2017 | 82.48 | 82.70 | 82.48 | 82.70 | 735 | -0.62(-0.74%) |
| Mar 20, 2017 | 83.31 | 83.32 | 83.31 | 83.32 | 610 | +1.77(+2.17%) |
| Mar 17, 2017 | 81.30 | 81.60 | 81.30 | 81.55 | 1,740 | -0.03(-0.04%) |
| Mar 16, 2017 | 81.58 | 81.58 | 81.58 | 81.58 | 178 | +1.74(+2.18%) |
| Mar 15, 2017 | 79.83 | 79.84 | 79.83 | 79.84 | 573 | -0.16(-0.20%) |
| Mar 14, 2017 | 81.58 | 81.58 | 80.00 | 80.00 | 709 | -0.50(-0.62%) |
| Mar 10, 2017 | 80.50 | 80.50 | 80.50 | 112 | +2.46(+3.15%) | |
| Mar 03, 2017 | 78.04 | 78.04 | 78.04 | 46 | +0.70(+0.91%) | |
| Mar 02, 2017 | 77.34 | 77.34 | 77.34 | 77.34 | 174 | -1.86(-2.35%) |
| Mar 01, 2017 | 79.20 | 79.20 | 79.20 | 79.20 | 495 | +0.40(+0.51%) |
| Feb 23, 2017 | 78.80 | 78.80 | 78.80 | 84 | +0.00(+0.00%) | |
| Feb 21, 2017 | 78.80 | 78.80 | 78.80 | 137 | +1.88(+2.44%) | |
| Feb 17, 2017 | 76.92 | 76.92 | 76.92 | 0 | +2.50(+3.36%) | |
| Feb 16, 2017 | 74.42 | 74.42 | 74.42 | 74.42 | 248 | +0.00(+0.00%) |
| Feb 15, 2017 | 71.49 | 74.42 | 71.49 | 74.42 | 1,310 | +2.92(+4.08%) |
| Feb 14, 2017 | 71.50 | 71.50 | 71.50 | 71.50 | 233 | +0.00(+0.00%) |
| Feb 13, 2017 | 71.50 | 71.50 | 71.50 | 71.50 | 107 | +1.54(+2.20%) |
| Feb 06, 2017 | 69.96 | 69.96 | 69.96 | 110 | +1.36(+1.98%) | |
| Feb 03, 2017 | 70.75 | 70.75 | 68.60 | 68.60 | 5,254 | -1.02(-1.47%) |
| Jan 25, 2017 | 69.62 | 69.62 | 69.62 | 65 | -3.51(-4.80%) | |
| Jan 24, 2017 | 73.13 | 73.13 | 73.13 | 73.13 | 170 | -2.66(-3.51%) |
| Jan 17, 2017 | 75.79 | 75.79 | 75.79 | 130 | -0.25(-0.33%) | |
| Jan 13, 2017 | 76.04 | 76.04 | 76.04 | 0 | -0.11(-0.14%) | |
| Jan 12, 2017 | 76.15 | 76.15 | 76.15 | 76.15 | 229 | +3.10(+4.24%) |
| Jan 11, 2017 | 73.05 | 73.05 | 73.05 | 73.05 | 241 | -0.43(-0.59%) |
| Jan 09, 2017 | 73.48 | 73.48 | 73.48 | 41 | +1.48(+2.06%) | |
| Jan 05, 2017 | 72.00 | 72.00 | 72.00 | 92 | +0.00(+0.00%) |
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.
