$8.82 +0.01 (%) Deutsche High Shs of Benef Interest - New York Stock Exchange, Inc.

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KHI historical data

Date Open High Low Close Volume
4/29/20168.818.838.758.8239,709
4/28/20168.728.848.728.8111,252
4/27/20168.738.828.698.8019,549
4/26/20168.738.788.708.7718,012
4/25/20168.668.738.658.70198,110
4/22/20168.688.758.688.7416,314
4/21/20168.708.738.678.6929,363
4/20/20168.628.708.628.6821,753
4/19/20168.618.708.618.6627,347
4/18/20168.598.648.578.6236,082
4/15/20168.608.658.598.6323,400
4/14/20168.538.608.538.6021,245
4/13/20168.568.648.568.6424,068
4/12/20168.588.588.568.5814,356
4/11/20168.558.568.538.5614,115
4/8/20168.538.558.518.5318,139
4/7/20168.518.518.468.4723,886
4/6/20168.468.528.468.5010,640
4/5/20168.498.498.428.4275,414
4/4/20168.498.508.428.4549,792
4/1/20168.478.548.478.4866,345
3/31/20168.478.538.458.4827,362
3/30/20168.578.578.408.4856,474
3/29/20168.518.528.468.5031,920
3/28/20168.528.558.528.545,935
3/24/20168.528.558.518.5112,341
3/23/20168.588.588.548.5816,994
3/22/20168.528.568.518.564,639
3/21/20168.538.618.538.5610,090
3/18/20168.518.558.488.5045,346
3/17/20168.528.618.518.5841,019
3/16/20168.498.618.498.5721,482
3/15/20168.508.548.498.5224,510
3/14/20168.518.588.508.5425,202
3/11/20168.498.598.498.5528,088
3/10/20168.448.498.448.4633,626
3/9/20168.418.488.418.4532,968
3/8/20168.398.458.398.4138,597
3/7/20168.368.458.368.4334,110
3/4/20168.338.408.338.3831,713
3/3/20168.298.368.298.3556,773
3/2/20168.308.328.268.2967,626
3/1/20168.268.318.248.31134,844
2/29/20168.158.318.158.23170,653
2/26/20167.757.807.747.8036,283
2/25/20167.647.757.647.7532,694
2/24/20167.647.737.637.7226,248
2/23/20167.667.697.667.6819,874
2/22/20167.687.757.687.6919,402
2/19/20167.687.707.667.6915,621
2/18/20167.717.747.687.6914,245
2/17/20167.637.717.637.7110,792
2/16/20167.617.707.607.6414,022
2/12/20167.587.657.517.6129,298
2/11/20167.477.597.477.5724,231
2/10/20167.617.657.567.6129,618
2/9/20167.567.657.567.6029,013
2/8/20167.747.747.617.6448,644
2/5/20167.807.887.747.7924,815
2/4/20167.817.947.797.8326,669
2/3/20167.847.887.737.8621,982
2/2/20167.867.877.777.8116,804
2/1/20167.957.957.827.9122,831
1/29/20167.867.977.857.9540,277
1/28/20167.877.877.807.858,543
1/27/20167.747.817.747.8014,867
1/26/20167.727.837.717.8117,528
1/25/20167.617.787.587.6751,186
1/22/20167.557.727.537.5824,879
1/21/20167.507.607.427.5344,890
1/20/20167.437.497.297.4475,994
1/19/20167.617.617.457.4935,416
1/15/20167.557.627.487.6158,088
1/14/20167.827.827.697.7030,245
1/13/20167.957.987.847.8428,298
1/12/20167.958.007.957.9516,968
1/11/20168.018.017.907.9658,109
1/8/20168.048.137.997.9927,445
1/7/20168.018.058.008.0429,783
1/6/20168.008.107.968.0539,922
1/5/20168.018.157.998.0668,867
1/4/20167.957.987.837.9040,027
12/31/20157.937.987.937.9520,560
12/30/20157.837.937.837.8815,108
12/29/20157.897.957.837.8426,560
12/28/20157.908.007.857.8822,071
12/24/20157.928.017.907.9650,780
12/23/20157.867.997.837.9917,619
12/22/20157.757.877.727.8243,218
12/21/20157.787.817.707.74129,992
12/18/20157.787.837.757.79229,466
12/17/20157.797.887.737.7544,688
12/16/20157.717.887.717.8755,925
12/15/20157.667.797.667.7162,731
12/14/20157.777.847.597.6663,575
12/11/20157.927.937.767.7746,040
12/10/20157.968.007.957.9920,562
12/9/20157.998.027.987.9929,522
12/8/20157.957.997.947.9419,156
12/7/20158.058.088.008.0031,030
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center