Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KIE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 50.81 | 0.34 | 0.67% | 50.68 | 50.82 | 50.54 | 509,139 |
| May 23 2024 | 50.47 | -0.97 | -1.89% | 51.42 | 51.42 | 50.395 | 1,038,084 |
| May 22 2024 | 51.44 | -0.02 | -0.04% | 51.38 | 51.82 | 51.31 | 1,325,495 |
| May 21 2024 | 51.46 | 0.25 | 0.49% | 51.23 | 51.56 | 51.23 | 595,499 |
| May 20 2024 | 51.21 | -0.62 | -1.20% | 51.89 | 51.89 | 51.16 | 1,086,830 |
| May 17 2024 | 51.83 | 0.45 | 0.88% | 51.43 | 51.835 | 51.43 | 2,137,269 |
| May 16 2024 | 51.38 | 0.36 | 0.71% | 51.16 | 51.55 | 51.16 | 1,242,762 |
| May 15 2024 | 51.02 | -0.05 | -0.10% | 51.19 | 51.27 | 50.861 | 701,089 |
| May 14 2024 | 51.07 | 0.16 | 0.31% | 51.04 | 51.25 | 50.911 | 656,579 |
| May 13 2024 | 50.91 | -0.36 | -0.70% | 51.36 | 51.49 | 50.89 | 859,147 |
| May 10 2024 | 51.27 | 0.11 | 0.22% | 51.26 | 51.40 | 51.11 | 491,868 |
| May 09 2024 | 51.16 | 0.36 | 0.71% | 50.73 | 51.195 | 50.66 | 401,454 |
| May 08 2024 | 50.80 | 0.09 | 0.18% | 50.61 | 50.895 | 50.58 | 685,579 |
| May 07 2024 | 50.71 | 0.33 | 0.66% | 50.67 | 50.845 | 50.50 | 643,878 |
| May 06 2024 | 50.38 | 0.90 | 1.82% | 49.73 | 50.40 | 49.73 | 660,619 |
| May 03 2024 | 49.48 | 0.19 | 0.39% | 49.51 | 49.58 | 48.90 | 1,222,242 |
| May 02 2024 | 49.29 | 0.14 | 0.28% | 49.55 | 49.55 | 48.915 | 1,178,490 |
| May 01 2024 | 49.15 | 0.57 | 1.17% | 48.55 | 49.62 | 48.55 | 1,455,430 |
| Apr 30 2024 | 48.58 | -0.21 | -0.43% | 48.51 | 48.73 | 48.47 | 1,491,218 |
| Apr 29 2024 | 48.79 | 0.26 | 0.54% | 48.63 | 48.92 | 48.63 | 688,667 |
| Apr 26 2024 | 48.53 | -0.77 | -1.56% | 49.09 | 49.09 | 48.37 | 2,028,302 |
| Apr 25 2024 | 49.30 | -0.37 | -0.74% | 49.48 | 49.51 | 48.95 | 1,427,330 |
| Apr 24 2024 | 49.67 | -0.08 | -0.16% | 49.57 | 49.78 | 49.50 | 917,376 |
| Apr 23 2024 | 49.75 | 0.29 | 0.59% | 49.61 | 49.90 | 49.52 | 1,564,513 |
| Apr 22 2024 | 49.46 | 0.38 | 0.77% | 49.32 | 49.73 | 49.07 | 1,661,858 |
| Apr 19 2024 | 49.08 | 0.80 | 1.66% | 48.38 | 49.14 | 48.38 | 1,328,945 |
| Apr 18 2024 | 48.28 | 0.56 | 1.17% | 47.88 | 48.49 | 47.88 | 580,673 |
| Apr 17 2024 | 47.72 | -0.35 | -0.73% | 48.07 | 48.12 | 47.65 | 818,689 |
| Apr 16 2024 | 48.07 | 0.13 | 0.27% | 47.96 | 48.29 | 47.73 | 827,739 |
| Apr 15 2024 | 47.94 | -0.38 | -0.79% | 48.75 | 48.92 | 47.845 | 963,938 |
| Apr 12 2024 | 48.32 | -0.11 | -0.23% | 48.31 | 48.77 | 48.14 | 1,359,964 |
| Apr 11 2024 | 48.43 | -1.35 | -2.71% | 49.63 | 49.63 | 48.43 | 1,957,986 |
| Apr 10 2024 | 49.78 | -0.33 | -0.66% | 49.75 | 50.04 | 49.555 | 1,119,173 |
| Apr 09 2024 | 50.11 | -0.85 | -1.67% | 51.12 | 51.15 | 49.99 | 712,348 |
| Apr 08 2024 | 50.96 | -0.04 | -0.08% | 51.07 | 51.22 | 50.87 | 703,070 |
| Apr 05 2024 | 51.00 | 0.42 | 0.83% | 50.71 | 51.15 | 50.71 | 660,681 |
| Apr 04 2024 | 50.58 | -0.61 | -1.18% | 51.45 | 51.53 | 50.48 | 621,505 |
| Apr 03 2024 | 51.185 | 0.02 | 0.03% | 51.05 | 51.38 | 51.05 | 592,736 |
| Apr 02 2024 | 51.17 | -0.47 | -0.91% | 51.53 | 51.73 | 51.1088 | 477,468 |
| Apr 01 2024 | 51.64 | -0.43 | -0.83% | 52.11 | 52.11 | 51.60 | 1,054,705 |
| Mar 28 2024 | 52.07 | 0.10 | 0.19% | 52.07 | 52.255 | 52.02 | 797,311 |
| Mar 27 2024 | 51.97 | 0.72 | 1.40% | 51.49 | 51.975 | 51.46 | 840,297 |
| Mar 26 2024 | 51.25 | 0.16 | 0.31% | 51.12 | 51.4294 | 51.02 | 900,688 |
| Mar 25 2024 | 51.09 | 0.44 | 0.87% | 50.78 | 51.19 | 50.78 | 410,747 |
| Mar 22 2024 | 50.65 | -0.42 | -0.82% | 51.18 | 51.26 | 50.65 | 762,081 |
| Mar 21 2024 | 51.07 | 0.04 | 0.08% | 51.22 | 51.305 | 50.94 | 1,105,833 |
| Mar 20 2024 | 51.03 | 0.42 | 0.83% | 50.50 | 51.16 | 50.46 | 945,094 |
| Mar 19 2024 | 50.61 | 0.26 | 0.52% | 50.43 | 50.74 | 50.43 | 886,746 |
| Mar 18 2024 | 50.35 | -0.43 | -0.85% | 50.61 | 50.71 | 50.315 | 744,461 |
| Mar 15 2024 | 50.78 | 0.31 | 0.61% | 50.31 | 50.78 | 50.27 | 939,817 |
| Mar 14 2024 | 50.47 | -0.19 | -0.38% | 50.64 | 50.75 | 50.215 | 699,802 |
| Mar 13 2024 | 50.66 | 0.19 | 0.38% | 50.48 | 50.745 | 50.415 | 433,531 |
| Mar 12 2024 | 50.47 | 0.27 | 0.54% | 50.32 | 50.495 | 50.06 | 1,114,003 |
| Mar 11 2024 | 50.20 | 0.22 | 0.44% | 49.90 | 50.29 | 49.83 | 1,298,445 |
| Mar 08 2024 | 49.98 | -0.16 | -0.32% | 50.19 | 50.31 | 49.98 | 698,045 |
| Mar 07 2024 | 50.14 | -0.15 | -0.30% | 50.38 | 50.59 | 50.105 | 586,670 |
| Mar 06 2024 | 50.29 | 0.65 | 1.31% | 49.86 | 50.34 | 49.56 | 751,285 |
| Mar 05 2024 | 49.64 | 0.11 | 0.22% | 49.40 | 49.865 | 49.40 | 744,140 |
| Mar 04 2024 | 49.53 | -0.05 | -0.10% | 49.57 | 49.80 | 49.47 | 787,268 |
| Mar 01 2024 | 49.58 | -0.15 | -0.30% | 49.77 | 49.81 | 49.405 | 532,302 |
| Feb 29 2024 | 49.73 | -0.14 | -0.28% | 49.96 | 49.99 | 49.41 | 1,037,810 |
| Feb 28 2024 | 49.87 | 0.37 | 0.75% | 49.50 | 49.955 | 49.48 | 419,476 |
| Feb 27 2024 | 49.50 | 0.32 | 0.65% | 49.19 | 49.515 | 49.03 | 463,179 |
| Feb 26 2024 | 49.18 | -0.14 | -0.28% | 49.20 | 49.53 | 49.095 | 548,437 |
