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

Kuehne & Nagel Inter (OP: KHNGY )

57.67 -0.07 (-0.12%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 17, 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 31, 2016 28.20 28.20 28.20 207 -0.09(-0.32%)
May 27, 2016 28.29 28.29 28.29 0 +0.19(+0.68%)
May 25, 2016 28.10 28.10 28.10 0 +0.37(+1.33%)
May 24, 2016 27.85 27.86 27.73 27.73 597 +0.13(+0.47%)
May 17, 2016 27.60 27.60 27.60 0 +0.10(+0.36%)
May 13, 2016 27.50 27.50 27.50 102 +0.05(+0.18%)
May 12, 2016 27.80 27.80 27.45 27.45 558 +0.15(+0.55%)
May 06, 2016 27.30 27.30 27.30 181 -0.10(-0.36%)
May 05, 2016 27.88 28.59 27.40 27.40 856 -1.25(-4.36%)
May 04, 2016 27.96 28.65 27.96 28.65 323 -0.29(-0.98%)
May 03, 2016 29.15 29.15 28.93 28.93 462 -0.21(-0.74%)
May 02, 2016 29.15 29.15 29.15 29.15 740 +0.30(+1.04%)
Apr 28, 2016 28.85 28.85 28.85 251 -0.10(-0.35%)
Apr 26, 2016 28.95 28.95 28.95 4 +0.35(+1.22%)
Apr 22, 2016 28.60 28.60 28.60 0 -0.04(-0.14%)
Apr 21, 2016 28.55 28.64 28.55 28.64 872 -0.61(-2.09%)
Apr 20, 2016 29.25 29.25 29.25 29.25 100 +0.80(+2.81%)
Apr 18, 2016 28.45 28.45 28.45 0 +0.35(+1.25%)
Apr 13, 2016 28.10 28.10 28.10 0 -0.75(-2.60%)
Apr 12, 2016 28.73 28.85 28.73 28.85 508 -0.24(-0.83%)
Apr 11, 2016 29.09 29.09 29.09 29.09 443 +0.14(+0.48%)
Apr 08, 2016 28.95 28.95 28.95 28.95 150 +0.45(+1.58%)
Apr 07, 2016 28.50 28.50 28.50 28.50 113 +0.81(+2.93%)
Apr 05, 2016 27.69 27.69 27.69 87 -0.86(-3.01%)
Apr 04, 2016 28.55 28.55 28.55 28.55 943 +0.44(+1.57%)
Apr 01, 2016 28.30 28.55 28.11 28.11 3,908 -0.24(-0.83%)
Mar 31, 2016 28.40 28.61 28.35 28.35 3,443 +0.19(+0.66%)
Mar 30, 2016 28.36 28.36 28.16 28.16 583 -0.20(-0.71%)
Mar 29, 2016 28.00 28.36 28.00 28.36 7,420 +1.51(+5.62%)
Mar 28, 2016 27.75 27.79 26.85 26.85 2,252 -0.90(-3.24%)
Mar 24, 2016 27.75 27.75 27.75 0 +0.18(+0.63%)
Mar 23, 2016 27.57 27.57 27.57 27.57 145 +0.12(+0.46%)
Mar 22, 2016 28.00 28.00 27.45 27.45 559 -0.61(-2.17%)
Mar 17, 2016 28.06 28.06 28.06 0 +0.16(+0.57%)
Mar 16, 2016 27.24 27.90 27.24 27.90 584 +0.15(+0.54%)
Mar 15, 2016 27.75 27.75 27.75 27.75 396 -0.25(-0.89%)
Mar 11, 2016 28.00 28.00 28.00 3 +0.54(+1.97%)
Mar 10, 2016 26.90 27.46 26.90 27.46 799 +0.26(+0.96%)
Mar 04, 2016 27.20 27.20 27.20 57 +0.50(+1.87%)
Mar 03, 2016 26.70 26.70 26.70 26.70 881 +0.46(+1.75%)
Mar 02, 2016 26.00 26.24 26.00 26.24 620 -0.18(-0.68%)
Mar 01, 2016 26.60 26.60 26.42 26.42 617 +0.01(+0.04%)
Feb 26, 2016 26.41 26.41 26.41 167 -0.23(-0.86%)
Feb 23, 2016 26.64 26.64 26.64 9 +0.00(+0.00%)
Feb 22, 2016 26.64 26.64 26.64 26.64 277 +0.04(+0.14%)
Feb 19, 2016 26.31 26.60 26.31 26.60 294 -0.05(-0.18%)
Feb 17, 2016 26.65 26.65 26.65 84 +0.75(+2.90%)
Feb 12, 2016 25.90 25.90 25.90 47 -0.37(-1.41%)
Feb 10, 2016 26.27 26.27 26.27 95 +0.10(+0.38%)
Feb 09, 2016 26.23 26.33 26.17 26.17 1,447 +0.02(+0.08%)
Feb 08, 2016 26.15 26.15 26.15 26.15 243 -0.55(-2.07%)
Feb 05, 2016 26.71 26.71 26.62 26.70 1,516 +0.25(+0.95%)
Feb 04, 2016 26.45 26.45 26.45 26.45 340 +0.15(+0.57%)
Feb 03, 2016 25.95 26.30 25.95 26.30 955 +0.02(+0.08%)
Feb 01, 2016 26.28 26.28 26.28 326 +0.09(+0.34%)
Jan 28, 2016 26.19 26.19 26.19 0 +0.32(+1.24%)
Jan 27, 2016 26.04 26.10 25.87 25.87 719 -0.11(-0.42%)
Jan 26, 2016 25.98 25.98 25.98 25.98 122 +0.13(+0.50%)
Jan 25, 2016 25.85 25.85 25.85 25.85 532 +0.43(+1.69%)
Jan 22, 2016 25.46 25.70 25.42 25.42 910 +0.27(+1.07%)
Jan 21, 2016 25.15 25.15 25.15 25.15 457 -0.30(-1.18%)
Jan 20, 2016 25.38 25.45 25.38 25.45 400 -0.98(-3.71%)
Jan 19, 2016 26.43 26.43 26.43 26.43 379 +1.12(+4.43%)
Jan 15, 2016 25.31 25.31 25.31 0 -0.44(-1.71%)
Jan 14, 2016 25.65 25.75 25.65 25.75 689 -0.25(-0.96%)
Jan 13, 2016 25.90 26.00 25.90 26.00 340 +0.17(+0.66%)
Jan 12, 2016 26.00 26.00 25.83 25.83 343 +0.09(+0.35%)
Jan 11, 2016 25.74 25.74 25.74 25.74 394 -0.02(-0.08%)
Jan 08, 2016 25.76 25.76 25.76 25.76 207 -0.29(-1.11%)
Jan 07, 2016 25.81 26.05 25.81 26.05 1,779 -1.95(-6.96%)
Dec 30, 2015 28.00 28.00 28.00 3 -0.05(-0.18%)
Dec 29, 2015 28.05 28.05 28.05 28.05 739 +0.33(+1.19%)
Dec 28, 2015 27.68 27.72 27.68 27.72 374 +0.22(+0.80%)
Dec 23, 2015 27.50 27.50 27.50 0 +0.15(+0.55%)
Dec 22, 2015 27.35 27.35 27.35 27.35 3,129 +0.34(+1.26%)
Dec 21, 2015 27.01 27.01 27.01 27.01 416 -0.33(-1.21%)
Dec 17, 2015 27.34 27.34 27.34 0 -0.31(-1.12%)
Dec 16, 2015 27.65 27.65 27.65 27.65 157 +0.05(+0.18%)
Dec 10, 2015 27.60 27.60 27.60 41 +0.14(+0.51%)
Dec 09, 2015 27.40 27.46 27.35 27.46 5,270 -0.18(-0.65%)
Dec 07, 2015 27.64 27.64 27.64 76 +0.34(+1.25%)
Dec 04, 2015 27.30 27.30 27.30 27.30 200 +0.50(+1.87%)
Dec 01, 2015 26.80 26.80 26.80 4 +0.18(+0.68%)
Nov 25, 2015 26.62 26.62 26.62 5 +0.10(+0.36%)
Nov 24, 2015 26.52 26.52 26.52 26.52 277 -0.34(-1.25%)
Nov 23, 2015 26.86 26.86 26.86 26.86 572 -0.14(-0.52%)
Nov 20, 2015 27.00 27.00 27.00 27.00 187 -0.11(-0.41%)
Nov 18, 2015 27.11 27.11 27.11 66 -0.34(-1.24%)
Nov 17, 2015 27.55 27.55 27.45 27.45 390 +0.30(+1.10%)
Nov 16, 2015 27.15 27.15 27.15 27.15 203 +0.01(+0.04%)
Nov 10, 2015 27.14 27.14 27.14 2 -0.14(-0.51%)
Nov 09, 2015 27.40 27.40 27.28 27.28 3,363 -0.70(-2.50%)
Nov 05, 2015 27.98 27.98 27.98 10 +0.15(+0.54%)
Nov 04, 2015 27.83 27.83 27.75 27.83 378 -0.20(-0.71%)
Nov 03, 2015 28.03 28.03 28.03 28.03 2,127 +0.10(+0.36%)
Nov 02, 2015 27.93 27.93 27.93 27.93 1,014 +0.61(+2.23%)
Oct 29, 2015 27.32 27.32 27.32 0 -0.34(-1.21%)
Oct 28, 2015 27.66 27.66 27.66 27.66 272 -0.09(-0.34%)
Oct 22, 2015 27.75 27.75 27.75 8 +0.07(+0.25%)
Oct 21, 2015 27.95 27.95 27.68 27.68 300 +0.01(+0.04%)
Oct 16, 2015 27.67 27.67 27.67 92 -0.48(-1.71%)
Oct 15, 2015 27.88 28.15 27.88 28.15 4,851 +0.75(+2.74%)
Oct 09, 2015 27.40 27.40 27.40 40 +1.05(+3.98%)
Oct 05, 2015 26.35 26.35 26.35 13 +0.89(+3.50%)
Sep 30, 2015 25.46 25.46 25.46 0 +0.22(+0.87%)
Sep 29, 2015 25.24 25.24 25.24 25.24 205 -0.06(-0.24%)
Sep 28, 2015 25.30 25.30 25.30 25.30 921 +0.60(+2.43%)
Sep 24, 2015 24.70 24.70 24.70 0 -0.52(-2.06%)
Sep 22, 2015 25.22 25.22 25.22 101 -0.70(-2.68%)
Sep 21, 2015 25.91 25.91 25.91 25.91 565 +0.29(+1.11%)
Sep 18, 2015 25.63 25.63 25.63 25.63 204 -0.51(-1.95%)
Sep 17, 2015 26.14 26.14 26.14 26.14 259 +0.41(+1.59%)
Sep 16, 2015 25.73 25.73 25.73 25.73 220 +0.08(+0.31%)
Sep 15, 2015 25.65 25.65 25.65 25.65 390 -0.50(-1.91%)
Sep 14, 2015 26.15 26.15 26.15 26.15 267 +0.00(+0.00%)
Sep 11, 2015 26.15 26.15 26.15 26.15 100 -0.01(-0.04%)
Sep 10, 2015 26.16 26.16 26.16 26.16 109 +0.01(+0.04%)
Sep 02, 2015 26.15 26.15 26.15 0 -0.55(-2.06%)
Aug 31, 2015 26.70 26.70 26.70 13 +0.01(+0.04%)
Aug 28, 2015 26.69 26.69 26.69 26.69 147 -0.45(-1.66%)
Aug 27, 2015 27.14 27.14 27.14 27.14 424 +0.09(+0.33%)
Aug 26, 2015 27.05 27.05 27.05 27.05 200 +0.14(+0.52%)
Aug 25, 2015 26.91 26.91 26.91 26.91 232 +0.11(+0.41%)
Aug 24, 2015 26.52 26.80 26.10 26.80 1,148 +0.21(+0.79%)
Aug 21, 2015 26.43 26.59 26.43 26.59 728 -0.65(-2.39%)
Aug 20, 2015 27.25 27.25 27.24 27.24 446 -0.41(-1.48%)
Aug 19, 2015 27.41 27.65 27.41 27.65 1,499 -0.11(-0.40%)
Aug 18, 2015 27.61 27.76 27.61 27.76 461 +0.04(+0.14%)
Aug 17, 2015 27.72 27.72 27.72 27.72 146 +0.39(+1.43%)
Aug 13, 2015 27.33 27.33 27.33 4 -0.22(-0.80%)
Aug 12, 2015 27.55 27.55 27.55 27.55 265 -0.03(-0.11%)
Aug 10, 2015 27.58 27.58 27.58 131 +0.06(+0.22%)
Aug 06, 2015 27.52 27.52 27.52 62 +0.19(+0.70%)
Aug 05, 2015 27.33 27.33 27.33 27.33 214 -0.08(-0.29%)
Jul 31, 2015 27.41 27.41 27.41 76 +0.16(+0.59%)
Jul 28, 2015 27.25 27.25 27.25 46 +0.06(+0.22%)
Jul 27, 2015 27.19 27.19 27.19 27.19 427 +0.46(+1.72%)
Jul 24, 2015 26.73 26.73 26.73 26.73 142 -0.66(-2.41%)
Jul 23, 2015 27.19 27.39 27.19 27.39 569 -0.11(-0.40%)
Jul 22, 2015 27.50 27.50 27.50 27.50 150 +0.00(+0.00%)
Jul 20, 2015 27.50 27.50 27.50 92 +1.45(+5.57%)
Jul 08, 2015 26.05 26.05 26.05 114 +0.35(+1.36%)
Jul 07, 2015 25.70 25.70 25.70 25.70 667 -0.38(-1.46%)
Jul 02, 2015 26.08 26.08 26.08 153 -0.61(-2.29%)
Jun 26, 2015 26.69 26.69 26.69 113 -0.27(-1.00%)
Jun 24, 2015 26.96 26.96 26.96 135 -0.34(-1.25%)
Jun 23, 2015 27.30 27.30 27.30 27.30 204 -0.07(-0.26%)
Jun 18, 2015 27.37 27.37 27.37 46 -0.28(-1.01%)
Jun 16, 2015 27.65 27.65 27.65 60 +0.07(+0.25%)
Jun 15, 2015 27.58 27.58 27.58 27.58 439 -0.58(-2.06%)
Jun 12, 2015 28.37 28.37 28.16 28.16 329 -0.31(-1.09%)
Jun 11, 2015 28.47 28.47 28.47 28.47 244 -0.22(-0.77%)
Jun 10, 2015 28.69 28.69 28.69 28.69 163 +0.50(+1.77%)
Jun 09, 2015 28.19 28.19 28.19 28.19 168 +0.01(+0.04%)
Jun 04, 2015 28.18 28.18 28.18 0 -0.02(-0.07%)
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.