Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KIE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 137.00 | -3.80 | -2.70% | 140.40 | 140.80 | 136.60 | 349,388 |
| Jun 24 2024 | 140.80 | 0.80 | 0.57% | 140.20 | 143.00 | 139.20 | 2,056,044 |
| Jun 21 2024 | 140.00 | 0.60 | 0.43% | 139.20 | 140.60 | 137.60 | 1,276,748 |
| Jun 20 2024 | 139.40 | -0.60 | -0.43% | 137.00 | 140.80 | 137.00 | 1,276,855 |
| Jun 19 2024 | 140.00 | 0.00 | 0.00% | 140.80 | 140.80 | 139.00 | 475,505 |
| Jun 18 2024 | 140.00 | 2.20 | 1.60% | 138.40 | 141.20 | 138.40 | 1,547,985 |
| Jun 17 2024 | 137.80 | 1.60 | 1.17% | 137.20 | 138.80 | 135.60 | 467,385 |
| Jun 14 2024 | 136.20 | -1.20 | -0.87% | 137.60 | 137.60 | 134.80 | 576,018 |
| Jun 13 2024 | 137.40 | -2.80 | -2.00% | 140.00 | 140.20 | 137.40 | 443,467 |
| Jun 12 2024 | 140.20 | 2.20 | 1.59% | 138.00 | 140.80 | 138.00 | 971,442 |
| Jun 11 2024 | 138.00 | -1.80 | -1.29% | 138.40 | 141.40 | 138.00 | 461,881 |
| Jun 10 2024 | 139.80 | -1.60 | -1.13% | 141.60 | 141.60 | 138.20 | 854,920 |
| Jun 07 2024 | 141.40 | -2.60 | -1.81% | 146.00 | 146.00 | 141.40 | 753,969 |
| Jun 06 2024 | 144.00 | -0.80 | -0.55% | 144.80 | 146.40 | 143.20 | 753,145 |
| Jun 05 2024 | 144.80 | -0.80 | -0.55% | 143.60 | 146.40 | 143.60 | 674,772 |
| Jun 04 2024 | 145.60 | -3.80 | -2.54% | 149.20 | 149.20 | 145.00 | 1,033,146 |
| Jun 03 2024 | 149.40 | 2.80 | 1.91% | 150.00 | 151.40 | 147.20 | 993,106 |
| May 31 2024 | 146.60 | 0.00 | 0.00% | 150.00 | 150.00 | 146.60 | 2,350,962 |
| May 30 2024 | 146.60 | 1.80 | 1.24% | 144.40 | 147.80 | 144.40 | 2,008,111 |
| May 29 2024 | 144.80 | -1.80 | -1.23% | 145.80 | 147.00 | 144.20 | 479,756 |
| May 28 2024 | 146.60 | -2.00 | -1.35% | 149.80 | 150.80 | 145.20 | 1,169,473 |
| May 24 2024 | 148.60 | 1.20 | 0.81% | 149.00 | 149.60 | 146.00 | 749,352 |
| May 23 2024 | 147.40 | 0.20 | 0.14% | 148.20 | 148.20 | 144.80 | 720,887 |
| May 22 2024 | 147.20 | 1.00 | 0.68% | 147.60 | 148.40 | 143.80 | 915,543 |
| May 21 2024 | 146.20 | -0.60 | -0.41% | 146.00 | 147.00 | 144.00 | 616,830 |
| May 20 2024 | 146.80 | 0.00 | 0.00% | 150.00 | 150.00 | 145.80 | 434,008 |
| May 17 2024 | 146.80 | -0.20 | -0.14% | 145.00 | 147.80 | 144.20 | 1,130,993 |
| May 16 2024 | 147.00 | -0.20 | -0.14% | 147.20 | 147.40 | 144.80 | 549,591 |
| May 15 2024 | 147.20 | 3.40 | 2.36% | 145.80 | 151.60 | 145.20 | 1,790,236 |
| May 14 2024 | 143.80 | 1.40 | 0.98% | 139.00 | 144.60 | 139.00 | 1,540,885 |
| May 13 2024 | 142.40 | -1.80 | -1.25% | 143.80 | 143.80 | 139.80 | 1,362,070 |
| May 10 2024 | 144.20 | 1.00 | 0.70% | 145.00 | 146.00 | 143.40 | 605,579 |
| May 09 2024 | 143.20 | 0.80 | 0.56% | 140.40 | 144.60 | 140.40 | 1,100,330 |
| May 08 2024 | 142.40 | 0.20 | 0.14% | 141.80 | 144.20 | 141.40 | 8,967,981 |
| May 07 2024 | 142.20 | 5.40 | 3.95% | 137.20 | 142.20 | 134.60 | 1,910,407 |
| May 03 2024 | 136.80 | 1.20 | 0.88% | 135.40 | 136.80 | 134.60 | 1,082,977 |
| May 02 2024 | 135.60 | 1.40 | 1.04% | 134.60 | 135.60 | 133.80 | 1,318,359 |
| May 01 2024 | 134.20 | 0.00 | 0.00% | 137.20 | 137.20 | 133.60 | 641,048 |
| Apr 30 2024 | 134.20 | -0.80 | -0.59% | 135.00 | 136.00 | 133.20 | 1,062,300 |
| Apr 29 2024 | 135.00 | 0.40 | 0.30% | 135.00 | 136.80 | 132.60 | 783,164 |
| Apr 26 2024 | 134.60 | 3.80 | 2.91% | 133.00 | 135.00 | 131.00 | 1,529,904 |
| Apr 25 2024 | 130.80 | -0.20 | -0.15% | 131.00 | 132.80 | 130.00 | 1,308,652 |
| Apr 24 2024 | 131.00 | 2.60 | 2.02% | 128.00 | 131.80 | 127.80 | 1,519,500 |
| Apr 23 2024 | 128.40 | 2.20 | 1.74% | 126.80 | 128.40 | 126.40 | 1,830,594 |
| Apr 22 2024 | 126.20 | 1.80 | 1.45% | 125.00 | 126.80 | 125.00 | 738,450 |
| Apr 19 2024 | 124.40 | -2.60 | -2.05% | 126.00 | 126.00 | 123.00 | 1,258,990 |
| Apr 18 2024 | 127.00 | 2.00 | 1.60% | 124.00 | 127.40 | 124.00 | 852,584 |
| Apr 17 2024 | 125.00 | -0.40 | -0.32% | 124.00 | 128.00 | 124.00 | 1,157,244 |
| Apr 16 2024 | 125.40 | 0.00 | 0.00% | 124.00 | 126.60 | 122.80 | 1,088,911 |
| Apr 15 2024 | 125.40 | 1.00 | 0.80% | 124.00 | 128.40 | 124.00 | 2,474,710 |
| Apr 12 2024 | 124.40 | -0.60 | -0.48% | 127.40 | 127.40 | 123.80 | 1,018,224 |
| Apr 11 2024 | 125.00 | 0.20 | 0.16% | 126.40 | 126.40 | 124.00 | 956,457 |
| Apr 10 2024 | 124.80 | -0.40 | -0.32% | 125.80 | 126.20 | 123.60 | 1,208,067 |
| Apr 09 2024 | 125.20 | -0.40 | -0.32% | 124.00 | 126.20 | 124.00 | 2,041,542 |
| Apr 08 2024 | 125.60 | 0.20 | 0.16% | 128.00 | 128.00 | 124.60 | 1,378,759 |
| Apr 05 2024 | 125.40 | -3.20 | -2.49% | 127.40 | 127.80 | 125.20 | 1,976,707 |
| Apr 04 2024 | 128.60 | 0.00 | 0.00% | 128.80 | 129.00 | 126.80 | 3,479,973 |
| Apr 03 2024 | 128.60 | -0.60 | -0.46% | 131.00 | 131.00 | 127.40 | 3,799,609 |
| Apr 02 2024 | 129.20 | -2.40 | -1.82% | 132.40 | 132.40 | 128.20 | 3,770,406 |
| Mar 28 2024 | 131.60 | -1.40 | -1.05% | 133.60 | 133.60 | 131.00 | 1,231,673 |
