Kuehne & Nagel Inter (OP: KHNGY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2012 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | -0.65(-2.73%) |
| Sep 27, 2012 | 23.81 | 23.81 | 23.81 | 23.81 | 355 | +1.00(+4.38%) |
| Sep 26, 2012 | 22.83 | 22.83 | 22.81 | 22.81 | 244 | -0.29(-1.26%) |
| Sep 25, 2012 | 23.20 | 23.20 | 23.10 | 23.10 | 12,493 | +0.28(+1.23%) |
| Sep 24, 2012 | 22.82 | 22.82 | 22.82 | 22.82 | 200 | -0.52(-2.23%) |
| Sep 21, 2012 | 23.69 | 23.69 | 22.94 | 23.34 | 2,206 | +0.19(+0.82%) |
| Sep 20, 2012 | 23.05 | 23.15 | 23.05 | 23.15 | 1,394 | -1.25(-5.12%) |
| Sep 19, 2012 | 24.40 | 24.40 | 24.40 | 24.40 | 169 | -0.27(-1.09%) |
| Sep 18, 2012 | 24.51 | 24.67 | 24.00 | 24.67 | 5,586 | -0.66(-2.61%) |
| Sep 14, 2012 | 25.33 | 25.33 | 25.33 | 0 | +0.94(+3.85%) | |
| Sep 13, 2012 | 24.39 | 24.39 | 24.39 | 24.39 | 100 | +0.94(+4.01%) |
| Sep 12, 2012 | 23.40 | 23.45 | 23.40 | 23.45 | 520 | +0.52(+2.27%) |
| Sep 06, 2012 | 22.93 | 22.93 | 22.93 | 0 | -0.31(-1.33%) | |
| Sep 05, 2012 | 23.24 | 23.24 | 23.24 | 23.24 | 450 | +0.46(+2.02%) |
| Sep 04, 2012 | 22.60 | 23.07 | 22.60 | 22.78 | 2,044 | -0.07(-0.31%) |
| Aug 30, 2012 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +0.55(+2.47%) |
| Aug 29, 2012 | 22.30 | 22.30 | 22.30 | 22.30 | 649 | -0.51(-2.24%) |
| Aug 24, 2012 | 22.81 | 22.81 | 22.81 | 0 | +0.06(+0.26%) | |
| Aug 23, 2012 | 22.45 | 23.00 | 22.45 | 22.75 | 695 | -0.31(-1.34%) |
| Aug 22, 2012 | 22.75 | 23.06 | 22.75 | 23.06 | 1,590 | +0.31(+1.36%) |
| Aug 21, 2012 | 22.75 | 22.75 | 22.75 | 22.75 | 110 | -0.22(-0.96%) |
| Aug 16, 2012 | 22.97 | 22.97 | 22.97 | 0 | +0.37(+1.64%) | |
| Aug 15, 2012 | 22.60 | 22.60 | 22.60 | 22.60 | 129 | -0.23(-1.01%) |
| Aug 14, 2012 | 22.83 | 22.83 | 22.83 | 22.83 | 129 | +0.17(+0.75%) |
| Aug 13, 2012 | 22.66 | 22.66 | 22.66 | 22.66 | 1,631 | -0.20(-0.87%) |
| Aug 09, 2012 | 22.86 | 22.86 | 22.86 | 22.86 | 0 | -0.05(-0.22%) |
| Aug 08, 2012 | 22.91 | 22.91 | 22.91 | 22.91 | 2,374 | -0.70(-2.96%) |
| Aug 07, 2012 | 22.85 | 23.61 | 22.85 | 23.61 | 2,032 | -0.05(-0.21%) |
| Aug 06, 2012 | 23.68 | 23.68 | 23.66 | 23.66 | 394 | +0.25(+1.07%) |
| Aug 03, 2012 | 22.30 | 23.41 | 22.30 | 23.41 | 496 | +0.88(+3.91%) |
| Aug 02, 2012 | 22.56 | 22.56 | 22.53 | 22.53 | 7,719 | +0.03(+0.13%) |
| Jul 31, 2012 | 22.50 | 22.50 | 22.50 | 0 | +0.06(+0.27%) | |
| Jul 26, 2012 | 22.44 | 22.44 | 22.44 | 0 | +1.14(+5.35%) | |
| Jul 24, 2012 | 21.30 | 21.30 | 21.30 | 0 | -0.70(-3.18%) | |
| Jul 23, 2012 | 21.53 | 22.00 | 21.52 | 22.00 | 22,587 | +0.00(+0.00%) |
| Jul 19, 2012 | 22.00 | 22.00 | 22.00 | 0 | -0.11(-0.50%) | |
| Jul 17, 2012 | 22.11 | 22.11 | 22.11 | 0 | +0.77(+3.61%) | |
| Jul 16, 2012 | 21.34 | 21.34 | 21.34 | 21.34 | 200 | +0.83(+4.05%) |
| Jul 12, 2012 | 20.51 | 20.51 | 20.51 | 0 | -0.32(-1.54%) |
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.