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

Kuehne & Nagel International Ag (OP: KHNGF )

278.68 +1.18 (+0.43%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 31, 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 25, 2021 318.74 318.74 318.74 0 +2.69(+0.85%)
May 13, 2021 316.05 316.05 316.05 0 +11.05(+3.62%)
May 07, 2021 305.00 305.00 305.00 0 +0.00(+0.00%)
May 06, 2021 304.24 305.00 304.24 305.00 20 +7.27(+2.44%)
May 04, 2021 297.73 297.73 297.73 0 -18.55(-5.87%)
Apr 26, 2021 316.28 316.28 316.28 0 -5.52(-1.72%)
Apr 23, 2021 321.80 321.80 321.80 321.80 200 +19.30(+6.38%)
Apr 15, 2021 302.50 302.50 302.50 0 +1.50(+0.50%)
Apr 14, 2021 300.25 301.00 300.25 301.00 101 -7.00(-2.27%)
Apr 13, 2021 308.00 308.00 308.00 308.00 95 +9.88(+3.31%)
Apr 09, 2021 298.12 298.12 298.12 0 +13.12(+4.60%)
Apr 07, 2021 285.00 285.00 285.00 0 -10.00(-3.39%)
Apr 05, 2021 295.00 295.00 295.00 0 -4.65(-1.55%)
Mar 31, 2021 299.65 299.65 299.65 0 +15.11(+5.31%)
Mar 30, 2021 284.50 284.54 284.50 284.54 22 +3.54(+1.26%)
Mar 29, 2021 282.54 282.54 281.00 281.00 150 +1.30(+0.46%)
Mar 26, 2021 285.00 285.00 277.15 279.70 100 -6.30(-2.20%)
Mar 23, 2021 286.00 286.00 286.00 0 -10.00(-3.38%)
Mar 22, 2021 294.74 296.00 285.00 296.00 66 -0.50(-0.17%)
Mar 19, 2021 290.00 296.50 287.33 296.50 2,200 +16.88(+6.04%)
Mar 17, 2021 279.62 279.62 279.62 0 +10.62(+3.95%)
Mar 15, 2021 269.00 269.00 269.00 0 -0.50(-0.19%)
Mar 11, 2021 269.50 269.50 269.50 0 +14.50(+5.69%)
Mar 08, 2021 255.00 255.00 255.00 0 -6.50(-2.49%)
Mar 04, 2021 261.50 261.50 261.50 0 +9.00(+3.56%)
Mar 03, 2021 252.50 252.50 252.50 252.50 12,415 +8.85(+3.63%)
Mar 02, 2021 243.65 243.65 243.65 243.65 30 +13.15(+5.70%)
Mar 01, 2021 241.00 241.00 230.50 230.50 101 +1.85(+0.81%)
Feb 26, 2021 228.65 238.50 228.65 228.65 100 -11.22(-4.68%)
Feb 25, 2021 239.87 239.87 239.83 239.87 10 -2.13(-0.88%)
Feb 24, 2021 235.66 242.00 231.00 242.00 1,429 -0.90(-0.37%)
Feb 23, 2021 234.80 243.55 234.80 242.90 120 +13.95(+6.09%)
Feb 22, 2021 236.00 239.76 228.95 228.95 1,856 -7.05(-2.99%)
Feb 19, 2021 234.51 236.00 233.50 236.00 100 +1.04(+0.44%)
Feb 17, 2021 234.96 234.96 234.96 0 +9.46(+4.20%)
Feb 11, 2021 225.50 225.50 225.50 0 +5.50(+2.50%)
Feb 08, 2021 220.00 220.00 220.00 0 -0.51(-0.23%)
Feb 05, 2021 224.50 224.50 220.50 220.51 200 -6.50(-2.86%)
Feb 02, 2021 227.01 227.01 227.01 0 -2.00(-0.87%)
Jan 29, 2021 229.01 229.01 229.01 0 -5.41(-2.31%)
Jan 28, 2021 233.50 234.42 233.50 234.42 401 -0.38(-0.16%)
Jan 27, 2021 234.80 234.80 234.80 234.80 30 +6.30(+2.76%)
Jan 26, 2021 228.04 228.50 228.04 228.50 75 -0.50(-0.22%)
Jan 25, 2021 231.00 231.00 229.00 229.00 350 -7.00(-2.97%)
Jan 22, 2021 236.00 236.00 236.00 236.00 100 +3.96(+1.71%)
Jan 21, 2021 232.04 232.04 232.04 232.04 50 +2.54(+1.11%)
Jan 15, 2021 229.50 229.50 229.50 0 +3.00(+1.32%)
Jan 12, 2021 226.50 226.50 226.50 0 +5.43(+2.46%)
Jan 11, 2021 221.07 221.07 220.50 221.07 260 -6.93(-3.04%)
Jan 08, 2021 228.00 228.00 226.07 228.00 600 +1.45(+0.64%)
Jan 07, 2021 226.30 227.55 226.30 226.55 80 +4.90(+2.21%)
Jan 06, 2021 221.65 221.65 221.65 221.65 20 -7.50(-3.27%)
Jan 05, 2021 230.03 230.03 229.15 229.15 50 -2.90(-1.25%)
Jan 04, 2021 232.05 232.05 232.05 232.05 50 +4.40(+1.93%)
Dec 30, 2020 227.65 227.65 227.65 0 +0.95(+0.42%)
Dec 29, 2020 227.45 227.45 226.70 226.70 200 -9.74(-4.12%)
Dec 28, 2020 236.44 236.44 236.44 236.44 20 +12.90(+5.77%)
Dec 23, 2020 223.54 223.54 223.54 0 -1.41(-0.63%)
Dec 22, 2020 224.95 224.95 224.95 139 +0.00(+0.00%)
Dec 21, 2020 224.95 224.95 224.95 224.95 100 -1.14(-0.50%)
Dec 17, 2020 226.09 226.09 226.09 0 +0.00(+0.00%)
Dec 16, 2020 226.35 226.35 226.09 226.09 100 +2.09(+0.93%)
Dec 15, 2020 224.00 224.00 224.00 224.00 50 -0.50(-0.22%)
Dec 14, 2020 224.25 224.50 224.25 224.50 58 +3.50(+1.58%)
Dec 10, 2020 221.00 221.00 221.00 0 +1.25(+0.57%)
Dec 08, 2020 219.75 219.75 219.75 0 +0.26(+0.12%)
Dec 07, 2020 218.04 219.49 218.04 219.49 62 +1.43(+0.66%)
Dec 04, 2020 218.06 218.06 218.06 218.06 100 +0.51(+0.23%)
Dec 03, 2020 217.55 217.55 217.55 217.55 10 -4.75(-2.14%)
Dec 02, 2020 222.30 222.30 222.30 222.30 1 -1.25(-0.56%)
Dec 01, 2020 223.80 223.80 223.55 223.55 75 -2.95(-1.30%)
Nov 30, 2020 226.50 226.50 226.50 226.50 7 +7.06(+3.22%)
Nov 24, 2020 219.44 219.44 219.44 0 +13.39(+6.50%)
Nov 18, 2020 206.05 206.05 206.05 0 +0.00(+0.00%)
Nov 16, 2020 206.05 206.05 206.05 0 -4.05(-1.93%)
Nov 12, 2020 210.10 210.10 210.10 0 +3.78(+1.83%)
Nov 11, 2020 206.32 206.32 206.32 206.32 100 +1.27(+0.62%)
Nov 03, 2020 205.05 205.05 205.05 0 +5.21(+2.61%)
Oct 28, 2020 199.84 199.84 199.84 0 -2.16(-1.07%)
Oct 27, 2020 205.15 205.70 202.00 202.00 475 -4.80(-2.32%)
Oct 23, 2020 206.80 206.80 206.80 0 +4.40(+2.17%)
Oct 16, 2020 202.40 202.40 202.40 0 -1.77(-0.87%)
Oct 14, 2020 204.17 204.17 204.17 0 +11.12(+5.76%)
Oct 09, 2020 193.05 193.05 193.05 0 +0.00(+0.00%)
Oct 05, 2020 193.05 193.05 193.05 0 +0.00(+0.00%)
Sep 28, 2020 193.05 193.05 193.05 0 -0.10(-0.05%)
Sep 25, 2020 193.75 193.75 193.15 193.15 100 +0.55(+0.29%)
Sep 22, 2020 192.60 192.60 192.60 0 -1.38(-0.71%)
Sep 15, 2020 193.98 193.98 193.98 0 +1.08(+0.56%)
Sep 14, 2020 192.90 192.90 192.90 192.90 15 -0.46(-0.24%)
Sep 10, 2020 193.36 193.36 193.36 0 +1.51(+0.79%)
Sep 09, 2020 191.85 191.85 191.85 191.85 50 +4.65(+2.48%)
Sep 04, 2020 187.20 187.20 187.20 0 -7.94(-4.07%)
Aug 31, 2020 195.14 195.14 195.14 0 +3.44(+1.79%)
Aug 27, 2020 191.70 191.70 191.70 0 +3.80(+2.02%)
Aug 25, 2020 187.90 187.90 187.90 0 +2.41(+1.30%)
Aug 24, 2020 185.30 185.49 185.30 185.49 30 +1.84(+1.00%)
Aug 21, 2020 183.65 184.40 183.65 183.65 3,400 +0.65(+0.36%)
Aug 20, 2020 183.00 183.00 183.00 183.00 250 -1.25(-0.68%)
Aug 17, 2020 184.25 184.25 184.25 0 +4.95(+2.76%)
Aug 11, 2020 179.30 179.30 179.30 0 +4.90(+2.81%)
Aug 07, 2020 174.40 174.40 174.40 0 +0.00(+0.00%)
Jul 30, 2020 174.40 174.40 174.40 0 +1.26(+0.73%)
Jul 28, 2020 173.14 173.14 173.14 0 +0.65(+0.38%)
Jul 20, 2020 172.49 172.49 172.49 0 +7.89(+4.79%)
Jun 30, 2020 164.60 164.60 164.60 0 +6.70(+4.24%)
Jun 18, 2020 157.90 157.90 157.90 0 +4.90(+3.20%)
Jun 17, 2020 153.00 153.00 153.00 153.00 135 +5.75(+3.90%)
Jun 15, 2020 147.25 147.25 147.25 0 -2.75(-1.83%)
Jun 11, 2020 150.00 150.00 150.00 0 -4.15(-2.69%)
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.