Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kuehne & Nagel Inter (OP: KHNGY )

59.70 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 28, 2015 28.41 28.41 28.41 0 +0.31(+1.10%)
May 27, 2015 28.10 28.10 28.10 28.10 147 -0.16(-0.58%)
May 22, 2015 28.27 28.27 28.27 3 -0.49(-1.70%)
May 20, 2015 28.75 28.75 28.75 0 +0.07(+0.25%)
May 19, 2015 28.77 28.77 28.68 28.68 312 -0.72(-2.45%)
May 14, 2015 29.40 29.40 29.40 27 +0.25(+0.86%)
May 13, 2015 29.15 29.15 29.15 29.15 3,090 +0.13(+0.45%)
May 12, 2015 29.02 29.02 29.02 29.02 2,004 +0.27(+0.92%)
May 11, 2015 28.57 28.75 28.57 28.75 271 +0.05(+0.19%)
May 08, 2015 28.70 28.70 28.70 28.70 148 +0.11(+0.38%)
May 07, 2015 29.65 29.70 28.59 28.59 902 -1.41(-4.70%)
May 05, 2015 30.00 30.00 30.00 7 -0.25(-0.83%)
May 04, 2015 30.25 30.25 30.25 30.25 263 +0.39(+1.31%)
Apr 30, 2015 29.86 29.86 29.86 0 +0.09(+0.29%)
Apr 28, 2015 29.77 29.77 29.77 28 -0.35(-1.15%)
Apr 27, 2015 29.91 30.12 29.91 30.12 854 +0.22(+0.74%)
Apr 24, 2015 29.90 29.90 29.90 29.90 413 -0.10(-0.33%)
Apr 23, 2015 30.00 30.00 30.00 30.00 514 +0.40(+1.35%)
Apr 22, 2015 29.46 29.60 29.45 29.60 1,008 -0.24(-0.80%)
Apr 20, 2015 29.84 29.84 29.84 0 +0.49(+1.67%)
Apr 17, 2015 29.35 29.35 29.35 29.35 758 -0.04(-0.14%)
Apr 15, 2015 29.39 29.39 29.39 0 +0.09(+0.31%)
Apr 14, 2015 29.30 29.30 29.30 29.30 825 -0.75(-2.48%)
Apr 09, 2015 30.05 30.05 30.05 8 -0.66(-2.17%)
Apr 08, 2015 30.85 30.85 30.52 30.71 951 -0.13(-0.42%)
Apr 07, 2015 30.84 30.84 30.84 30.84 258 +0.80(+2.66%)
Apr 01, 2015 30.04 30.04 30.04 0 +0.22(+0.74%)
Mar 31, 2015 29.82 29.82 29.82 29.82 232 -0.16(-0.53%)
Mar 30, 2015 29.98 29.98 29.98 29.98 262 -0.12(-0.40%)
Mar 27, 2015 30.15 30.15 30.10 30.10 2,392 +0.30(+1.01%)
Mar 26, 2015 29.98 29.98 29.80 29.80 953 -0.40(-1.32%)
Mar 25, 2015 30.19 30.20 30.19 30.20 345 -0.20(-0.66%)
Mar 24, 2015 30.40 30.40 30.15 30.40 671 +0.40(+1.33%)
Mar 23, 2015 30.20 30.20 29.93 30.00 1,804 -0.23(-0.76%)
Mar 20, 2015 30.00 30.35 30.00 30.23 2,548 +0.59(+1.99%)
Mar 19, 2015 29.45 29.64 29.45 29.64 437 +0.09(+0.30%)
Mar 18, 2015 29.47 29.55 29.47 29.55 1,051 +0.65(+2.25%)
Mar 17, 2015 28.90 28.90 28.90 28.90 942 +0.35(+1.23%)
Mar 13, 2015 28.55 28.55 28.55 127 -0.22(-0.76%)
Mar 12, 2015 28.77 28.77 28.77 28.77 387 +0.14(+0.49%)
Mar 10, 2015 28.63 28.63 28.63 86 -0.37(-1.28%)
Mar 06, 2015 29.00 29.00 29.00 0 -0.10(-0.34%)
Mar 05, 2015 29.10 29.10 29.10 29.10 131 +0.03(+0.10%)
Mar 04, 2015 28.90 29.07 28.90 29.07 207 -0.35(-1.19%)
Mar 03, 2015 29.42 29.42 29.42 29.42 757 -0.07(-0.24%)
Mar 02, 2015 29.41 29.49 29.41 29.49 629 +0.24(+0.84%)
Feb 26, 2015 29.25 29.25 29.25 75 -0.33(-1.13%)
Feb 25, 2015 29.58 29.58 29.58 29.58 199 +0.88(+3.07%)
Feb 24, 2015 28.70 28.70 28.70 28.70 196 +0.04(+0.14%)
Feb 23, 2015 28.68 28.80 28.50 28.66 2,961 +0.16(+0.56%)
Feb 20, 2015 28.50 28.50 28.50 28.50 184 +0.30(+1.06%)
Feb 19, 2015 28.55 28.55 28.20 28.20 1,365 -0.10(-0.35%)
Feb 18, 2015 28.39 28.39 28.21 28.30 2,511 -0.58(-2.01%)
Feb 13, 2015 28.88 28.88 28.88 0 +0.19(+0.66%)
Feb 12, 2015 28.40 28.69 28.36 28.69 1,626 +0.69(+2.46%)
Feb 11, 2015 28.00 28.00 28.00 28.00 200 -0.16(-0.57%)
Feb 10, 2015 28.16 28.16 28.16 28.16 395 -0.09(-0.32%)
Feb 09, 2015 28.25 28.25 28.25 28.25 485 +0.00(+0.00%)
Feb 03, 2015 28.25 28.25 28.25 6 +0.67(+2.43%)
Feb 02, 2015 27.58 27.58 27.58 27.58 1,021 +0.16(+0.58%)
Jan 30, 2015 27.58 27.58 27.42 27.42 2,129 -0.06(-0.22%)
Jan 26, 2015 27.48 27.48 27.48 73 -0.18(-0.65%)
Jan 23, 2015 27.57 27.66 27.57 27.66 1,361 +0.33(+1.21%)
Jan 22, 2015 27.30 27.39 27.30 27.33 739 -0.53(-1.90%)
Jan 16, 2015 27.86 27.86 27.86 89 -0.28(-1.00%)
Jan 15, 2015 28.20 28.20 27.36 28.14 1,304 +1.35(+5.04%)
Jan 14, 2015 26.79 26.79 26.79 26.79 212 +0.04(+0.15%)
Jan 13, 2015 26.75 0 -0.13(-0.48%)
Jan 12, 2015 26.88 26.88 26.88 26.88 1,580 -0.31(-1.14%)
Jan 09, 2015 27.08 27.19 27.08 27.19 350 +0.52(+1.95%)
Jan 07, 2015 26.67 26.67 26.67 83 -0.04(-0.15%)
Jan 05, 2015 26.71 26.71 26.71 12 -0.49(-1.80%)
Dec 31, 2014 27.20 27.20 27.20 14 -0.22(-0.80%)
Dec 30, 2014 27.38 27.43 27.38 27.42 859 -0.18(-0.65%)
Dec 23, 2014 27.60 27.60 27.60 81 +0.18(+0.66%)
Dec 19, 2014 27.42 27.42 27.42 170 +0.34(+1.27%)
Dec 18, 2014 27.08 27.08 27.08 27.08 1,149 +0.25(+0.92%)
Dec 17, 2014 26.83 26.83 26.83 26.83 322 +0.06(+0.22%)
Dec 16, 2014 26.78 26.78 26.77 26.77 1,123 +0.01(+0.04%)
Dec 15, 2014 26.76 26.76 26.76 26.76 311 -0.26(-0.96%)
Dec 12, 2014 27.02 27.02 27.02 27.02 158 -0.13(-0.48%)
Dec 11, 2014 27.03 27.15 27.03 27.15 7,538 +0.08(+0.30%)
Dec 09, 2014 27.07 27.07 27.07 0 -0.15(-0.55%)
Dec 05, 2014 27.22 27.22 27.22 46 +0.11(+0.40%)
Dec 03, 2014 27.11 27.11 27.11 195 +0.12(+0.44%)
Dec 02, 2014 27.21 27.21 26.99 26.99 763 -0.14(-0.52%)
Nov 26, 2014 27.13 27.13 27.13 0 +1.05(+4.03%)
Nov 12, 2014 26.08 26.08 26.08 0 -0.27(-1.03%)
Nov 11, 2014 26.35 26.35 26.35 26.35 140 +0.23(+0.89%)
Nov 10, 2014 26.12 26.12 26.12 26.12 346 -0.08(-0.31%)
Nov 06, 2014 26.20 26.20 26.20 0 +0.43(+1.66%)
Nov 03, 2014 25.77 25.77 25.77 0 -0.38(-1.45%)
Oct 31, 2014 26.15 26.15 26.15 26.15 1,131 +0.39(+1.51%)
Oct 30, 2014 25.76 25.76 25.76 25.76 254 +0.06(+0.23%)
Oct 29, 2014 25.70 25.70 25.70 25.70 485 +0.23(+0.91%)
Oct 24, 2014 25.47 25.47 25.47 75 +0.92(+3.74%)
Oct 15, 2014 24.43 24.65 24.43 24.55 834 -0.09(-0.37%)
Oct 14, 2014 24.64 24.64 24.64 24.64 203 +0.15(+0.61%)
Oct 13, 2014 24.49 24.49 24.49 24.49 621 -0.50(-2.00%)
Oct 09, 2014 24.99 24.99 24.99 101 +0.09(+0.36%)
Oct 08, 2014 24.61 24.91 24.61 24.90 3,178 +0.07(+0.28%)
Oct 03, 2014 24.83 24.83 24.83 58 -0.33(-1.31%)
Oct 02, 2014 25.16 25.16 25.16 25.16 100 -0.08(-0.31%)
Sep 30, 2014 25.24 25.24 25.24 36 -0.00(-0.01%)
Sep 26, 2014 25.24 25.24 25.24 86 -0.24(-0.94%)
Sep 25, 2014 25.48 25.48 25.48 25.48 314 -0.68(-2.60%)
Sep 23, 2014 26.16 26.16 26.16 0 -0.34(-1.28%)
Sep 18, 2014 26.50 26.50 26.50 0 +0.00(+0.00%)
Sep 17, 2014 26.50 26.50 26.50 26.50 170 -0.43(-1.59%)
Sep 09, 2014 26.93 26.93 26.93 0 +0.33(+1.23%)
Sep 08, 2014 26.60 26.60 26.60 26.60 446 -0.77(-2.83%)
Aug 21, 2014 27.37 27.37 27.37 0 +0.56(+2.10%)
Aug 15, 2014 26.81 26.81 26.81 0 -0.24(-0.87%)
Aug 14, 2014 26.97 27.05 26.97 27.05 537 +0.75(+2.85%)
Aug 05, 2014 26.30 26.30 26.30 0 -0.14(-0.54%)
Aug 04, 2014 26.44 26.44 26.44 26.44 392 -0.23(-0.86%)
Jul 30, 2014 26.67 26.67 26.67 0 -0.31(-1.15%)
Jul 28, 2014 26.98 26.98 26.98 0 -0.12(-0.44%)
Jul 23, 2014 27.10 27.10 27.10 27.10 150 +0.20(+0.74%)
Jul 22, 2014 26.90 26.90 26.90 26.90 500 +0.10(+0.37%)
Jul 21, 2014 26.80 26.80 26.80 26.80 224 -0.07(-0.26%)
Jul 17, 2014 26.87 26.87 26.87 0 -0.30(-1.10%)
Jul 16, 2014 27.17 27.17 27.17 27.17 150 -0.10(-0.37%)
Jul 14, 2014 27.27 27.27 27.27 0 +1.13(+4.34%)
Jul 07, 2014 26.14 26.14 26.14 0 -0.81(-3.02%)
Jun 19, 2014 26.95 26.95 26.95 0 +0.16(+0.60%)
Jun 18, 2014 26.79 26.79 26.79 26.79 300 -0.56(-2.05%)
Jun 06, 2014 27.35 27.35 27.35 0 +0.24(+0.89%)
Jun 04, 2014 27.11 27.11 27.11 27.11 0 +0.01(+0.04%)
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.