Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kuehne & Nagel Inter (OP: KHNGY )

54.90 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 27.30 27.30 27.30 27.30 124 +0.04(+0.15%)
May 29, 2014 27.25 27.25 27.25 27.25 315 +0.36(+1.35%)
May 21, 2014 26.89 26.89 26.89 0 +0.20(+0.76%)
May 19, 2014 26.69 26.69 26.69 26.69 75 +0.09(+0.34%)
May 16, 2014 26.53 26.60 26.53 26.60 334 -0.16(-0.60%)
May 12, 2014 26.76 26.76 26.76 0 +0.47(+1.79%)
May 09, 2014 26.29 26.29 26.29 26.29 801 -1.23(-4.47%)
May 07, 2014 27.52 27.52 27.52 0 -0.21(-0.76%)
May 06, 2014 27.80 27.80 27.73 27.73 238 +0.16(+0.58%)
May 02, 2014 27.57 27.57 27.57 27.57 0 +0.68(+2.53%)
Apr 29, 2014 26.89 26.89 26.89 26.89 407 -0.02(-0.07%)
Apr 28, 2014 27.04 27.06 26.91 26.91 704 -0.09(-0.33%)
Apr 21, 2014 27.00 27.00 27.00 11 +0.10(+0.37%)
Apr 17, 2014 26.90 26.90 26.90 0 -1.16(-4.13%)
Apr 11, 2014 28.06 28.06 28.06 21 -0.12(-0.43%)
Apr 10, 2014 28.18 28.18 28.18 0 +0.21(+0.75%)
Apr 08, 2014 27.97 27.97 27.97 65 +0.18(+0.64%)
Apr 07, 2014 27.79 27.79 27.79 27.79 1,069 -0.30(-1.07%)
Apr 02, 2014 28.09 28.09 28.09 23 +0.05(+0.17%)
Mar 31, 2014 28.04 28.04 28.04 202 +0.75(+2.75%)
Mar 25, 2014 27.29 27.29 27.29 0 -0.31(-1.12%)
Mar 19, 2014 27.60 27.60 27.60 0 +0.05(+0.18%)
Mar 13, 2014 27.55 27.55 27.55 27.55 24 +0.07(+0.25%)
Mar 12, 2014 27.48 27.48 27.48 27.48 144 -0.63(-2.24%)
Mar 07, 2014 28.11 28.11 28.11 0 +0.23(+0.82%)
Mar 04, 2014 27.88 27.88 27.88 94 -0.50(-1.76%)
Feb 28, 2014 28.38 28.38 28.38 26 +0.28(+1.00%)
Feb 25, 2014 28.10 28.10 28.10 0 +0.58(+2.11%)
Feb 21, 2014 27.52 27.52 27.52 227 +0.05(+0.18%)
Feb 20, 2014 27.47 27.47 27.47 27.47 175 +0.04(+0.15%)
Feb 19, 2014 27.46 27.59 27.43 27.43 10,760 +0.28(+1.03%)
Feb 18, 2014 27.10 27.16 27.10 27.15 34,687 +0.35(+1.31%)
Feb 14, 2014 26.80 26.80 26.80 0 -0.14(-0.52%)
Feb 13, 2014 26.61 26.94 26.61 26.94 699 +0.25(+0.94%)
Feb 12, 2014 26.69 26.69 26.69 26.69 776 +0.11(+0.41%)
Feb 06, 2014 26.58 26.58 26.58 28 +0.63(+2.43%)
Feb 04, 2014 25.95 25.95 25.95 70 -0.61(-2.30%)
Jan 31, 2014 26.56 26.56 26.56 26.56 125 -0.14(-0.52%)
Jan 30, 2014 26.70 26.70 26.70 26.70 315 -0.34(-1.26%)
Jan 24, 2014 27.04 27.04 27.04 27.04 53 -0.16(-0.59%)
Jan 22, 2014 27.20 27.20 27.20 24 -0.35(-1.27%)
Jan 16, 2014 27.55 27.55 27.55 27.55 31 +0.35(+1.29%)
Jan 15, 2014 27.18 27.20 27.18 27.20 817 -0.53(-1.91%)
Jan 13, 2014 27.73 27.73 27.73 27.73 15 +1.16(+4.37%)
Jan 10, 2014 26.57 26.57 26.57 26.57 134 +0.87(+3.39%)
Jan 08, 2014 25.70 25.70 25.70 93 -0.10(-0.39%)
Jan 07, 2014 25.80 25.80 25.80 25.80 770 -0.45(-1.71%)
Dec 31, 2013 26.25 26.25 26.25 0 +0.34(+1.31%)
Dec 18, 2013 25.91 25.91 25.91 9 +0.43(+1.69%)
Dec 17, 2013 25.71 25.71 25.48 25.48 2,074 +0.05(+0.20%)
Dec 13, 2013 25.43 25.43 25.43 2 -0.14(-0.55%)
Dec 12, 2013 25.57 25.57 25.57 25.57 192 -0.24(-0.93%)
Dec 11, 2013 25.81 25.81 25.81 25.81 404 -0.01(-0.04%)
Dec 10, 2013 26.00 26.00 25.82 25.82 958 +0.13(+0.51%)
Dec 09, 2013 25.69 25.69 25.69 25.69 241 +0.18(+0.71%)
Dec 06, 2013 25.69 25.69 25.51 25.51 555 +0.17(+0.67%)
Dec 04, 2013 25.34 25.34 25.34 0 -0.12(-0.47%)
Dec 03, 2013 25.48 25.48 25.46 25.46 242 -0.27(-1.05%)
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%)
Sep 03, 2013 24.64 24.64 24.64 24.64 1,076 -0.10(-0.40%)
Aug 30, 2013 24.74 24.74 24.74 24.74 803 -0.53(-2.10%)
Aug 22, 2013 25.27 25.27 25.27 0 +0.01(+0.04%)
Aug 21, 2013 25.28 25.28 25.26 25.26 485 -0.43(-1.67%)
Aug 19, 2013 25.69 25.69 25.69 0 -0.26(-1.00%)
Aug 16, 2013 25.56 25.95 25.56 25.95 1,144 +0.45(+1.76%)
Aug 15, 2013 25.50 25.50 25.50 25.50 500 -0.42(-1.62%)
Aug 14, 2013 25.92 25.92 25.92 25.92 404 -0.18(-0.69%)
Aug 12, 2013 26.10 26.10 26.10 323 +0.10(+0.38%)
Aug 09, 2013 26.00 26.00 26.00 26.00 100 +0.40(+1.56%)
Aug 08, 2013 25.34 25.60 25.34 25.60 505 +0.20(+0.79%)
Aug 07, 2013 25.35 25.40 25.35 25.40 736 -0.06(-0.24%)
Aug 06, 2013 25.00 25.61 25.00 25.46 445 +0.46(+1.84%)
Aug 05, 2013 25.00 25.00 25.00 25.00 357 +0.75(+3.09%)
Aug 01, 2013 24.25 24.25 24.25 0 +0.02(+0.08%)
Jul 31, 2013 24.24 24.24 24.23 24.23 657 +0.01(+0.04%)
Jul 30, 2013 24.24 24.24 24.22 24.22 338 +0.49(+2.06%)
Jul 29, 2013 23.73 23.73 23.73 23.73 392 +0.07(+0.30%)
Jul 25, 2013 23.66 23.66 23.66 0 -0.04(-0.17%)
Jul 24, 2013 23.65 23.70 23.63 23.70 2,806 +0.01(+0.04%)
Jul 23, 2013 23.58 23.69 23.58 23.69 1,457 +0.30(+1.28%)
Jul 18, 2013 23.39 23.39 23.39 23.39 0 -0.18(-0.76%)
Jul 17, 2013 23.57 23.57 23.57 23.57 1,519 +0.41(+1.77%)
Jul 16, 2013 23.20 23.20 23.16 23.16 1,240 -0.59(-2.48%)
Jul 15, 2013 23.75 23.75 23.75 23.75 224 +0.39(+1.67%)
Jul 12, 2013 23.13 23.39 23.13 23.36 1,713 -0.39(-1.64%)
Jul 11, 2013 23.75 23.75 23.75 23.75 561 +0.05(+0.21%)
Jul 10, 2013 23.55 23.70 23.52 23.70 5,967 +0.40(+1.72%)
Jul 09, 2013 23.27 23.30 23.09 23.30 8,889 +0.15(+0.65%)
Jul 08, 2013 23.31 23.31 23.15 23.15 687 -0.01(-0.04%)
Jul 05, 2013 23.15 23.16 23.05 23.16 1,410 +0.33(+1.45%)
Jul 03, 2013 22.99 22.99 22.83 22.83 330 -0.05(-0.22%)
Jul 02, 2013 22.77 22.92 22.66 22.88 3,763 +0.13(+0.57%)
Jul 01, 2013 22.58 22.75 22.57 22.75 11,191 +0.80(+3.67%)
Jun 28, 2013 21.89 22.02 21.89 21.95 6,470 +0.32(+1.46%)
Jun 25, 2013 21.63 21.63 21.63 21.63 480 -0.27(-1.23%)
Jun 20, 2013 21.90 21.90 21.90 21.90 0 -0.45(-2.01%)
Jun 19, 2013 22.50 22.50 22.26 22.35 315 -0.29(-1.28%)
Jun 18, 2013 22.64 22.64 22.64 22.64 2,600 +0.34(+1.52%)
Jun 14, 2013 22.30 22.30 22.30 0 -0.08(-0.36%)
Jun 13, 2013 22.41 22.41 22.38 22.38 5,055 -0.12(-0.53%)
Jun 12, 2013 22.40 22.50 22.40 22.50 5,195 +0.12(+0.54%)
Jun 11, 2013 22.37 22.40 22.37 22.38 86,791 -0.10(-0.44%)
Jun 10, 2013 22.37 22.48 22.37 22.48 14,940 +0.33(+1.49%)
Jun 07, 2013 22.24 22.24 22.15 22.15 1,723 +0.16(+0.73%)
Jun 06, 2013 21.85 21.99 21.82 21.99 36,845 +0.19(+0.87%)
Jun 05, 2013 21.85 21.87 21.75 21.80 20,175 -0.13(-0.59%)
Jun 04, 2013 21.95 21.95 21.93 21.93 944 -0.12(-0.54%)
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.