Kuehne & Nagel Inter (OP: KHNGY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 27, 2013 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | +0.21(+0.82%) |
| Nov 25, 2013 | 25.52 | 25.52 | 25.52 | 0 | +0.71(+2.86%) | |
| Nov 20, 2013 | 24.81 | 24.81 | 24.81 | 24.81 | 0 | +0.08(+0.32%) |
| Nov 19, 2013 | 24.73 | 24.73 | 24.73 | 24.73 | 632 | +0.25(+1.02%) |
| Nov 18, 2013 | 24.48 | 24.48 | 24.48 | 24.48 | 219 | -0.14(-0.57%) |
| Nov 11, 2013 | 24.62 | 24.62 | 24.62 | 0 | -0.22(-0.89%) | |
| Nov 06, 2013 | 24.84 | 24.84 | 24.84 | 0 | +0.34(+1.39%) | |
| Nov 05, 2013 | 24.50 | 24.50 | 24.50 | 24.50 | 4,810 | -0.25(-1.01%) |
| Nov 01, 2013 | 24.75 | 24.75 | 24.75 | 0 | -0.93(-3.62%) | |
| Oct 30, 2013 | 25.68 | 25.68 | 25.68 | 0 | +0.16(+0.63%) | |
| Oct 29, 2013 | 25.60 | 25.60 | 25.52 | 25.52 | 1,012 | -0.23(-0.89%) |
| Oct 28, 2013 | 25.56 | 25.75 | 25.53 | 25.75 | 2,476 | +0.05(+0.19%) |
| Oct 25, 2013 | 25.70 | 25.70 | 25.70 | 25.70 | 500 | +0.06(+0.23%) |
| Oct 23, 2013 | 25.64 | 25.64 | 25.64 | 443 | +0.00(+0.00%) | |
| Oct 22, 2013 | 25.64 | 25.64 | 25.64 | 25.64 | 746 | +0.25(+0.98%) |
| Oct 21, 2013 | 25.18 | 25.39 | 25.18 | 25.39 | 444 | +0.45(+1.80%) |
| Oct 17, 2013 | 24.94 | 24.94 | 24.94 | 0 | +0.30(+1.22%) | |
| Oct 16, 2013 | 24.63 | 24.65 | 24.63 | 24.64 | 600 | -0.07(-0.28%) |
| Oct 15, 2013 | 24.71 | 24.71 | 24.71 | 24.71 | 268 | -1.30(-5.00%) |
| Oct 14, 2013 | 26.01 | 26.01 | 26.01 | 26.01 | 300 | +0.22(+0.85%) |
| Oct 11, 2013 | 25.80 | 25.80 | 25.79 | 25.79 | 367 | +0.39(+1.54%) |
| Oct 09, 2013 | 25.40 | 25.40 | 25.40 | 0 | -0.27(-1.05%) | |
| Oct 08, 2013 | 25.67 | 25.67 | 25.67 | 25.67 | 200 | -0.04(-0.16%) |
| Oct 07, 2013 | 25.67 | 25.71 | 25.67 | 25.71 | 520 | -0.15(-0.58%) |
| Oct 04, 2013 | 25.85 | 25.86 | 25.85 | 25.86 | 984 | -0.52(-1.97%) |
| Oct 02, 2013 | 26.38 | 26.38 | 26.38 | 0 | -0.37(-1.38%) | |
| Sep 27, 2013 | 26.75 | 26.75 | 26.75 | 0 | +0.40(+1.52%) | |
| Sep 26, 2013 | 26.35 | 26.35 | 26.35 | 26.35 | 1,054 | +0.18(+0.69%) |
| Sep 25, 2013 | 26.17 | 26.17 | 26.17 | 26.17 | 1,040 | +0.22(+0.85%) |
| Sep 24, 2013 | 26.00 | 26.00 | 25.95 | 25.95 | 3,366 | -0.72(-2.70%) |
| Sep 23, 2013 | 26.67 | 26.67 | 26.67 | 26.67 | 100 | +0.07(+0.26%) |
| Sep 18, 2013 | 26.60 | 26.60 | 26.60 | 0 | +1.30(+5.14%) | |
| Sep 09, 2013 | 25.30 | 25.30 | 25.30 | 0 | +0.14(+0.56%) | |
| Sep 06, 2013 | 25.10 | 25.16 | 25.10 | 25.16 | 404 | +0.22(+0.88%) |
| Sep 05, 2013 | 24.88 | 24.94 | 24.88 | 24.94 | 208 | +0.05(+0.22%) |
| Sep 04, 2013 | 24.98 | 24.98 | 24.89 | 24.89 | 818 | +0.25(+0.99%) |
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.