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 29, 2017 26.13 26.47 26.13 26.47 11,669 -0.58(-2.14%)
Sep 28, 2017 27.06 27.06 27.02 27.05 11,417 +0.22(+0.82%)
Sep 27, 2017 26.62 26.83 26.59 26.83 5,746 -0.16(-0.59%)
Sep 26, 2017 27.10 27.10 26.89 26.99 9,655 -0.25(-0.92%)
Sep 25, 2017 27.27 27.31 27.21 27.24 1,827 -0.63(-2.26%)
Sep 22, 2017 27.68 27.93 27.68 27.87 11,751 -0.21(-0.75%)
Sep 21, 2017 27.90 28.08 27.88 28.08 11,284 +0.17(+0.61%)
Sep 20, 2017 27.86 28.10 27.81 27.91 10,808 -0.12(-0.43%)
Sep 19, 2017 27.97 28.05 27.97 28.03 6,382 -0.03(-0.11%)
Sep 18, 2017 28.00 28.06 27.97 28.06 2,322 -0.08(-0.27%)
Sep 15, 2017 28.20 28.20 28.09 28.14 4,146 +0.02(+0.05%)
Sep 14, 2017 28.02 28.12 27.98 28.12 4,896 +0.19(+0.68%)
Sep 13, 2017 28.04 28.09 27.93 27.93 7,679 -0.26(-0.92%)
Sep 12, 2017 28.00 28.20 28.00 28.19 4,276 +0.28(+1.00%)
Sep 11, 2017 27.86 27.92 27.73 27.91 5,339 +0.38(+1.38%)
Sep 08, 2017 27.48 27.53 27.44 27.53 4,409 +0.10(+0.36%)
Sep 07, 2017 27.25 27.47 27.25 27.43 2,156 +0.30(+1.12%)
Sep 06, 2017 27.01 27.15 27.01 27.12 3,568 +0.16(+0.57%)
Sep 05, 2017 27.01 27.03 26.86 26.97 3,435 -0.02(-0.07%)
Sep 01, 2017 27.10 26.95 26.99 3,441 -0.11(-0.41%)
Aug 31, 2017 26.84 27.10 26.84 27.10 3,092 +0.21(+0.78%)
Aug 30, 2017 26.82 26.89 26.82 26.89 2,944 +0.60(+2.27%)
Aug 29, 2017 26.36 26.36 26.28 26.29 6,977 -0.09(-0.33%)
Aug 28, 2017 26.37 26.39 26.34 26.38 3,532 +0.04(+0.17%)
Aug 25, 2017 26.16 26.38 26.16 26.34 2,907 +0.32(+1.24%)
Aug 24, 2017 26.02 26.02 25.95 26.01 2,738 -0.08(-0.32%)
Aug 23, 2017 26.09 26.12 26.04 26.09 8,126 +0.12(+0.46%)
Aug 22, 2017 25.84 25.98 25.84 25.98 7,897 +0.05(+0.18%)
Aug 21, 2017 25.81 25.94 25.81 25.93 9,007 -0.08(-0.31%)
Aug 18, 2017 25.86 26.01 25.86 26.01 3,307 +0.10(+0.39%)
Aug 17, 2017 26.00 26.10 25.91 25.91 7,156 -0.20(-0.78%)
Aug 16, 2017 25.97 26.12 25.96 26.11 3,182 +0.16(+0.63%)
Aug 15, 2017 25.80 25.95 25.79 25.95 17,280 -0.24(-0.92%)
Aug 14, 2017 26.19 26.19 26.16 26.19 4,628 +0.10(+0.38%)
Aug 11, 2017 26.11 26.14 25.99 26.09 12,485 -0.00(-0.02%)
Aug 10, 2017 26.26 26.26 26.08 26.09 10,617 -0.30(-1.12%)
Aug 09, 2017 26.24 26.39 26.24 26.39 7,133 +0.02(+0.08%)
Aug 08, 2017 26.38 26.41 26.27 26.37 11,389 -0.22(-0.83%)
Aug 07, 2017 26.66 26.68 26.59 26.59 6,558 -0.05(-0.19%)
Aug 04, 2017 26.52 26.64 26.52 26.64 2,514 +0.12(+0.45%)
Aug 03, 2017 26.47 26.57 26.47 26.52 5,874 +0.20(+0.78%)
Aug 02, 2017 26.31 26.39 26.27 26.32 6,582 +0.19(+0.71%)
Aug 01, 2017 26.03 26.19 26.02 26.13 5,127 +0.09(+0.35%)
Jul 31, 2017 25.92 26.04 25.92 26.04 6,933 +0.27(+1.03%)
Jul 28, 2017 25.69 25.79 25.68 25.77 4,415 +0.20(+0.76%)
Jul 27, 2017 25.71 25.71 25.49 25.58 3,756 -0.18(-0.70%)
Jul 26, 2017 25.51 25.76 25.51 25.76 11,077 +0.76(+3.04%)
Jul 25, 2017 25.07 25.11 25.00 25.00 3,274 -0.24(-0.95%)
Jul 24, 2017 25.18 25.24 25.11 25.24 7,066 -0.27(-1.06%)
Jul 21, 2017 25.58 25.59 25.43 25.51 4,298 -0.11(-0.43%)
Jul 20, 2017 25.39 25.69 25.39 25.62 4,943 +0.66(+2.64%)
Jul 19, 2017 25.26 25.26 24.90 24.96 17,967 -1.33(-5.06%)
Jul 18, 2017 26.34 26.34 26.23 26.29 4,677 +0.01(+0.04%)
Jul 17, 2017 26.24 26.33 26.24 26.28 4,689 -0.14(-0.53%)
Jul 14, 2017 26.26 26.42 26.26 26.42 2,671 +0.34(+1.30%)
Jul 13, 2017 26.05 26.08 26.00 26.08 6,431 -0.03(-0.11%)
Jul 12, 2017 26.07 26.19 26.07 26.11 3,486 +0.10(+0.38%)
Jul 11, 2017 25.75 26.01 25.74 26.01 2,698 -0.11(-0.42%)
Jul 10, 2017 26.04 26.12 26.03 26.12 3,992 -0.09(-0.34%)
Jul 07, 2017 26.11 26.22 25.94 26.21 6,468 +0.57(+2.22%)
Jul 06, 2017 25.61 25.70 25.57 25.64 2,520 -0.03(-0.12%)
Jul 05, 2017 25.52 25.67 25.52 25.67 9,032 +0.27(+1.06%)
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.