Kone Oyj B Shs ADR (OP: KNYJY )

27.34 +0.07 (+0.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 29.30 29.45 29.30 29.36 30,800 -0.20(-0.66%)
Jun 27, 2019 29.43 29.62 29.41 29.55 12,249 +0.07(+0.22%)
Jun 26, 2019 29.48 29.58 29.44 29.49 76,497 +0.32(+1.10%)
Jun 25, 2019 29.26 29.36 29.17 29.17 13,614 +0.01(+0.02%)
Jun 24, 2019 29.26 29.26 29.13 29.16 7,357 +0.02(+0.05%)
Jun 21, 2019 29.07 29.21 28.98 29.15 10,400 +0.12(+0.41%)
Jun 20, 2019 29.05 29.07 28.89 29.03 7,086 +0.44(+1.54%)
Jun 19, 2019 28.55 28.63 28.46 28.59 10,705 +0.05(+0.18%)
Jun 18, 2019 28.55 28.59 28.47 28.54 9,110 +0.34(+1.21%)
Jun 17, 2019 28.26 28.28 28.18 28.20 10,109 +0.17(+0.60%)
Jun 14, 2019 28.07 28.16 27.98 28.03 9,900 -0.36(-1.27%)
Jun 13, 2019 28.42 28.46 28.35 28.39 9,677 +0.13(+0.46%)
Jun 12, 2019 28.43 28.47 28.26 28.26 24,731 -0.10(-0.35%)
Jun 11, 2019 28.53 28.54 28.33 28.36 21,689 +0.39(+1.39%)
Jun 10, 2019 28.06 28.08 27.95 27.97 14,044 +0.11(+0.38%)
Jun 07, 2019 28.05 28.05 27.84 27.86 13,800 +0.09(+0.32%)
Jun 06, 2019 27.75 27.79 27.65 27.77 12,604 +0.14(+0.52%)
Jun 05, 2019 27.85 27.85 27.60 27.63 8,822 -0.07(-0.25%)
Jun 04, 2019 27.43 27.70 27.43 27.70 13,906 +0.32(+1.17%)
Jun 03, 2019 27.39 27.50 27.28 27.38 16,034 +0.20(+0.74%)
May 31, 2019 27.01 27.24 26.91 27.18 37,500 -0.42(-1.52%)
May 30, 2019 27.70 27.70 27.50 27.60 93,451 -0.05(-0.18%)
May 29, 2019 27.62 27.66 27.48 27.65 31,423 -0.31(-1.11%)
May 28, 2019 28.05 28.23 27.95 27.96 20,553 -0.69(-2.41%)
May 24, 2019 28.65 28.73 28.57 28.65 10,700 +0.02(+0.07%)
May 23, 2019 28.52 28.66 28.46 28.63 14,763 -0.26(-0.90%)
May 22, 2019 28.89 28.93 28.82 28.89 7,606 +0.04(+0.12%)
May 21, 2019 28.88 28.95 28.81 28.85 44,028 +0.17(+0.61%)
May 20, 2019 28.59 28.68 28.59 28.68 6,218 +0.20(+0.70%)
May 17, 2019 28.62 28.66 28.47 28.48 12,400 -0.04(-0.16%)
May 16, 2019 28.47 28.67 28.38 28.52 13,548 -0.04(-0.12%)
May 15, 2019 27.23 28.56 27.20 28.56 12,285 +1.09(+3.97%)
May 14, 2019 27.33 27.59 27.33 27.47 17,057 +0.02(+0.07%)
May 13, 2019 27.44 27.62 27.39 27.45 9,642 -0.67(-2.38%)
May 10, 2019 27.73 28.12 27.70 28.12 12,300 +1.05(+3.88%)
May 09, 2019 26.76 27.17 26.76 27.07 17,229 -0.12(-0.44%)
May 08, 2019 27.08 27.38 27.05 27.19 17,564 +0.07(+0.26%)
May 07, 2019 27.13 27.17 26.96 27.12 7,962 +0.05(+0.19%)
May 06, 2019 26.98 27.11 26.96 27.07 7,835 -0.24(-0.87%)
May 03, 2019 27.28 27.33 27.10 27.31 4,500 +0.03(+0.10%)
May 02, 2019 27.08 27.30 27.08 27.28 7,825 +0.08(+0.29%)
May 01, 2019 27.73 27.73 27.18 27.20 13,959 -0.28(-1.02%)
Apr 30, 2019 27.23 27.48 27.20 27.48 10,227 +0.11(+0.40%)
Apr 29, 2019 27.28 27.40 27.28 27.37 11,475 +0.17(+0.63%)
Apr 26, 2019 27.28 27.28 27.04 27.20 9,200 -0.42(-1.52%)
Apr 25, 2019 27.65 27.83 27.57 27.62 118,605 +0.72(+2.68%)
Apr 24, 2019 26.85 27.02 26.81 26.90 13,569 -0.09(-0.33%)
Apr 23, 2019 26.78 26.99 26.78 26.99 14,095 -0.41(-1.50%)
Apr 22, 2019 27.42 27.42 26.71 27.40 4,065 +0.38(+1.39%)
Apr 18, 2019 26.96 27.07 26.92 27.02 4,600 +0.35(+1.31%)
Apr 17, 2019 26.76 26.81 26.61 26.68 6,761 -0.04(-0.13%)
Apr 16, 2019 26.74 26.80 26.67 26.71 6,171 -0.02(-0.06%)
Apr 15, 2019 26.75 26.77 26.67 26.73 7,247 -0.04(-0.17%)
Apr 12, 2019 26.70 26.81 26.70 26.77 14,400 +0.18(+0.66%)
Apr 11, 2019 26.64 26.66 26.55 26.59 16,174 -0.12(-0.43%)
Apr 10, 2019 26.57 26.76 26.57 26.71 23,273 +0.39(+1.46%)
Apr 09, 2019 26.47 26.50 26.31 26.32 7,599 -0.23(-0.87%)
Apr 08, 2019 26.49 26.59 26.48 26.55 21,814 -0.29(-1.06%)
Apr 05, 2019 26.83 26.92 26.68 26.84 21,400 +0.32(+1.21%)
Apr 04, 2019 26.51 26.67 26.42 26.52 7,397 -0.01(-0.04%)
Apr 03, 2019 26.50 26.60 26.42 26.53 11,302 +0.28(+1.05%)
Apr 02, 2019 26.22 26.26 26.18 26.25 14,717 +0.16(+0.63%)
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.