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 (%)
Sep 30, 2016 25.10 25.42 25.10 25.33 13,313 +0.38(+1.52%)
Sep 29, 2016 25.24 25.24 24.90 24.95 5,325 -0.82(-3.18%)
Sep 28, 2016 25.43 25.77 25.42 25.77 18,329 -0.42(-1.60%)
Sep 27, 2016 25.95 26.22 25.95 26.19 8,525 +0.12(+0.44%)
Sep 26, 2016 26.20 26.20 26.02 26.07 11,885 -0.03(-0.10%)
Sep 23, 2016 25.94 26.12 25.94 26.10 4,982 +0.07(+0.27%)
Sep 22, 2016 26.00 26.13 25.93 26.03 5,670 +0.47(+1.84%)
Sep 21, 2016 25.16 25.56 25.16 25.56 81,447 +0.50(+2.00%)
Sep 20, 2016 25.09 25.20 24.96 25.06 8,488 -0.02(-0.08%)
Sep 19, 2016 25.08 25.09 24.95 25.08 7,351 +0.33(+1.33%)
Sep 16, 2016 24.77 24.83 24.63 24.75 6,198 -0.36(-1.43%)
Sep 15, 2016 25.03 25.18 24.98 25.11 9,367 +0.28(+1.13%)
Sep 14, 2016 24.79 24.98 24.75 24.83 14,124 +0.16(+0.65%)
Sep 13, 2016 24.81 24.81 24.54 24.67 13,700 -0.52(-2.06%)
Sep 12, 2016 24.97 25.19 24.87 25.19 10,892 +0.44(+1.78%)
Sep 09, 2016 25.19 25.19 24.72 24.75 16,892 -0.82(-3.23%)
Sep 08, 2016 25.61 25.63 25.45 25.57 6,952 -0.07(-0.29%)
Sep 07, 2016 25.76 25.79 25.63 25.65 36,820 +0.04(+0.18%)
Sep 06, 2016 25.58 25.66 25.54 25.61 9,279 +0.38(+1.49%)
Sep 02, 2016 25.23 25.23 25.23 0 +0.01(+0.04%)
Sep 01, 2016 25.13 25.22 25.03 25.22 14,620 +0.13(+0.54%)
Aug 31, 2016 25.33 25.33 24.97 25.09 10,412 -0.34(-1.36%)
Aug 30, 2016 25.62 25.67 25.28 25.43 7,833 -0.67(-2.57%)
Aug 29, 2016 25.94 26.10 25.89 26.10 23,836 +0.05(+0.19%)
Aug 26, 2016 25.97 26.11 25.86 26.05 7,937 +0.15(+0.58%)
Aug 25, 2016 25.90 26.02 25.84 25.90 10,047 -0.13(-0.50%)
Aug 24, 2016 25.98 26.13 25.94 26.03 18,945 -0.37(-1.40%)
Aug 23, 2016 26.37 26.46 26.31 26.40 10,820 +0.13(+0.49%)
Aug 22, 2016 26.17 26.33 26.17 26.27 10,227 -0.08(-0.30%)
Aug 19, 2016 26.09 26.35 26.09 26.35 7,753 -0.13(-0.51%)
Aug 18, 2016 26.34 26.53 26.34 26.48 13,450 +0.45(+1.71%)
Aug 17, 2016 26.02 26.04 25.82 26.04 7,716 +0.00(+0.01%)
Aug 16, 2016 26.10 26.13 25.99 26.04 9,525 -0.38(-1.43%)
Aug 15, 2016 26.48 26.48 26.37 26.41 22,213 +0.00(+0.02%)
Aug 12, 2016 26.49 26.49 26.29 26.41 10,684 -0.16(-0.58%)
Aug 11, 2016 26.62 26.68 26.51 26.57 9,813 +0.05(+0.21%)
Aug 10, 2016 26.31 26.55 26.30 26.51 7,130 +0.20(+0.76%)
Aug 09, 2016 26.22 26.35 26.21 26.31 7,547 +0.82(+3.22%)
Aug 08, 2016 25.49 25.54 25.38 25.49 16,660 +0.13(+0.51%)
Aug 05, 2016 25.11 25.39 25.11 25.36 12,306 +0.21(+0.83%)
Aug 04, 2016 25.00 25.19 24.95 25.15 11,881 +0.26(+1.06%)
Aug 03, 2016 24.78 24.94 24.78 24.89 11,199 -0.32(-1.29%)
Aug 02, 2016 25.18 25.28 25.10 25.21 16,486 +0.07(+0.28%)
Aug 01, 2016 25.33 25.33 25.02 25.14 17,215 -0.13(-0.53%)
Jul 29, 2016 25.19 25.37 25.19 25.27 14,556 -0.21(-0.80%)
Jul 28, 2016 25.50 25.56 25.32 25.48 16,572 +0.00(+0.00%)
Jul 27, 2016 25.41 25.51 25.26 25.48 9,264 +0.42(+1.68%)
Jul 26, 2016 25.02 25.13 24.92 25.06 13,359 -0.09(-0.34%)
Jul 25, 2016 25.10 25.17 25.01 25.14 6,516 +0.27(+1.07%)
Jul 22, 2016 24.82 24.94 24.80 24.88 6,306 +0.22(+0.89%)
Jul 21, 2016 24.76 24.76 24.61 24.66 9,682 -0.26(-1.04%)
Jul 20, 2016 24.92 25.05 24.88 24.92 11,868 +0.38(+1.55%)
Jul 19, 2016 24.81 24.81 24.49 24.54 14,887 +0.89(+3.76%)
Jul 18, 2016 23.75 23.76 23.55 23.65 24,610 -0.14(-0.59%)
Jul 15, 2016 23.76 23.82 23.73 23.79 12,574 -0.07(-0.29%)
Jul 14, 2016 23.84 23.92 23.71 23.86 18,391 +0.11(+0.46%)
Jul 13, 2016 23.74 23.80 23.62 23.75 6,677 +0.22(+0.93%)
Jul 12, 2016 23.51 23.61 23.44 23.53 24,458 +0.18(+0.77%)
Jul 11, 2016 23.23 23.42 23.23 23.35 12,969 +0.71(+3.14%)
Jul 08, 2016 22.76 22.76 22.61 22.64 7,604 +0.27(+1.21%)
Jul 07, 2016 22.36 22.37 22.21 22.37 9,211 -0.00(-0.02%)
Jul 05, 2016 22.75 22.75 22.30 22.38 13,124 -0.68(-2.95%)
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.