KUEHNE & NAGEL INTERNATIONAL $22.23

down -0.08


21/5/2013 03:21 PM  |  OTC : KHNGY  |  Industries : Transportation and Warehousing / Support Activities for Water Transportation
Type:

KHNGY historical data

Date Open High Low Close Volume
5/20/2013 22.20 22.31 22.20 22.31 25
5/17/2013 21.93 22.14 21.93 22.14 7
5/16/2013 22.30 22.30 22.15 22.25 8
5/15/2013 22.06 22.16 22.06 22.16 7
5/14/2013 22.45 22.55 22.25 22.55 34
5/13/2013 22.65 22.65 22.63 22.65 7
5/10/2013 23.19 23.19 23.19 23.19 0
5/9/2013 23.20 23.20 22.60 23.19 22
5/8/2013 23.40 23.40 23.40 23.40 28
5/7/2013 23.48 23.48 23.28 23.40 103
5/6/2013 22.95 23.10 22.95 23.10 50
5/3/2013 23.07 23.09 23.07 23.07 17
5/2/2013 22.79 22.84 22.79 22.84 34
5/1/2013 22.97 22.97 22.93 22.93 11
4/30/2013 23.00 23.00 23.00 23.00 4
4/29/2013 22.94 22.94 22.94 22.94 23
4/26/2013 22.60 22.60 22.42 22.60 20
4/25/2013 22.70 22.76 22.70 22.75 26
4/24/2013 22.45 22.45 22.45 22.45 10
4/23/2013 22.18 22.18 22.16 22.16 17
4/22/2013 21.95 21.95 21.95 21.95 13
4/19/2013 22.24 22.24 22.24 22.24 3
4/18/2013 21.73 21.98 21.73 21.98 9
4/17/2013 22.15 22.15 22.04 22.04 41
4/16/2013 22.40 22.40 22.30 22.38 31
4/15/2013 22.65 22.65 22.45 22.49 14
4/12/2013 22.69 22.69 22.69 22.69 2
4/11/2013 22.78 22.80 22.78 22.79 20
4/10/2013 22.74 22.82 22.68 22.73 30
4/9/2013 21.70 21.84 21.70 21.84 10
4/8/2013 21.60 21.60 21.42 21.42 71
4/5/2013 21.62 21.74 21.62 21.74 50
4/4/2013 21.85 21.85 21.85 21.85 4
4/3/2013 21.79 21.79 21.79 21.79 2
4/2/2013 21.94 21.94 21.75 21.94 5
4/1/2013 21.67 21.93 21.67 21.89 17
3/28/2013 21.89 21.91 21.80 21.91 57
3/27/2013 21.45 21.56 21.45 21.56 8
3/26/2013 21.76 21.76 21.76 21.76 5
3/25/2013 21.90 21.90 21.90 21.90 4
3/22/2013 21.70 21.88 21.70 21.88 14
3/21/2013 22.15 22.15 22.15 22.15 0
3/20/2013 22.25 22.34 22.15 22.15 17
3/19/2013 22.34 22.34 22.27 22.27 15
3/18/2013 22.44 22.44 22.40 22.40 11
3/15/2013 22.50 22.55 22.35 22.54 7
3/14/2013 22.10 22.11 22.10 22.11 3
3/13/2013 22.05 22.05 22.05 22.05 3
3/12/2013 22.25 22.25 22.22 22.22 20
3/11/2013 21.99 22.09 21.93 22.09 25
3/8/2013 22.20 22.30 22.20 22.30 99
3/7/2013 22.21 22.24 22.05 22.24 20
3/6/2013 21.70 21.88 21.70 21.86 51
3/5/2013 22.36 22.42 22.30 22.42 15
3/4/2013 21.95 22.35 21.95 22.35 9
3/1/2013 22.54 22.90 22.52 22.90 79
2/28/2013 23.09 23.09 23.09 23.09 1
2/27/2013 23.25 23.25 23.25 23.25 13
2/26/2013 22.85 22.85 22.73 22.76 13
2/25/2013 23.10 23.37 22.53 22.53 46
2/22/2013 23.50 23.50 23.50 23.50 4
2/21/2013 22.85 22.97 22.85 22.85 9
2/20/2013 23.54 23.54 23.23 23.23 14
2/19/2013 23.91 23.92 23.90 23.92 6
2/15/2013 23.74 23.74 23.74 23.74 3
2/14/2013 23.46 23.50 23.30 23.49 32
2/13/2013 23.28 23.50 23.25 23.46 16
2/12/2013 23.55 23.60 23.55 23.56 18
2/11/2013 23.71 23.71 23.71 23.71 0
2/8/2013 23.75 23.75 23.71 23.71 7
2/7/2013 23.60 23.62 23.60 23.62 8
2/6/2013 23.89 23.89 23.89 23.89 2
2/5/2013 23.89 23.95 23.76 23.76 35
2/4/2013 24.12 24.12 24.12 24.12 0
2/1/2013 24.00 24.15 24.00 24.12 10
1/31/2013 23.55 23.55 23.55 23.55 6
1/30/2013 23.22 23.22 23.18 23.18 18
1/29/2013 22.82 22.95 22.82 22.95 7
1/28/2013 23.38 23.38 23.30 23.30 15
1/25/2013 23.60 23.82 23.54 23.58 70
1/24/2013 23.65 23.67 23.63 23.63 4
1/23/2013 23.29 23.50 23.29 23.50 17
1/22/2013 23.50 23.66 23.35 23.66 9
1/18/2013 24.64 24.64 24.63 24.64 21
1/17/2013 24.60 24.93 24.55 24.81 25
1/16/2013 24.10 24.10 24.10 24.10 4
1/15/2013 24.20 24.41 23.94 24.15 37
1/14/2013 24.92 24.92 24.92 24.92 2
1/11/2013 24.98 25.33 24.89 25.33 25
1/10/2013 25.05 25.36 25.05 25.33 33
1/9/2013 24.90 24.90 24.90 24.90 0
1/8/2013 24.93 24.93 24.90 24.90 12
1/7/2013 24.80 24.93 24.80 24.92 26
1/4/2013 24.96 24.96 24.63 24.95 9
1/3/2013 24.50 24.50 24.50 24.50 8
1/2/2013 24.50 24.50 24.50 24.50 16
12/31/2012 24.10 24.39 24.10 24.33 27
12/28/2012 24.18 25.10 24.18 24.66 35
12/27/2012 24.12 24.24 23.95 24.24 18
12/26/2012 24.63 24.63 24.47 24.47 7
Marketplace
Trading Center