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

Royal Kpn N.V. ADR (OP: KKPNY )

3.730 +0.060 (+1.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 28, 2021 3.360 3.370 3.340 3.360 122,522 -0.01(-0.30%)
May 27, 2021 3.395 3.395 3.290 3.370 143,117 -0.03(-1.03%)
May 26, 2021 3.420 3.450 3.390 3.405 113,282 -0.04(-1.02%)
May 25, 2021 3.450 3.460 3.390 3.440 118,247 -0.02(-0.43%)
May 24, 2021 3.450 3.470 3.440 3.455 60,668 -0.02(-0.43%)
May 21, 2021 3.460 3.480 3.420 3.470 114,475 +0.04(+1.17%)
May 20, 2021 3.440 3.450 3.420 3.430 154,545 +0.01(+0.29%)
May 19, 2021 3.460 3.460 3.420 3.420 175,515 -0.02(-0.58%)
May 18, 2021 3.450 3.470 3.410 3.440 1,255,328 +0.02(+0.58%)
May 17, 2021 3.420 3.440 3.420 3.420 126,167 +0.02(+0.59%)
May 14, 2021 3.350 3.460 3.340 3.400 460,146 +0.05(+1.49%)
May 13, 2021 3.320 3.360 3.310 3.350 213,704 +0.02(+0.75%)
May 12, 2021 3.320 3.350 3.320 3.325 319,710 -0.05(-1.63%)
May 11, 2021 3.370 3.380 3.340 3.380 1,240,267 +0.04(+1.20%)
May 10, 2021 3.450 3.480 3.340 3.340 1,067,738 -0.11(-3.19%)
May 07, 2021 3.400 3.470 3.400 3.450 101,596 -0.02(-0.58%)
May 06, 2021 3.425 3.480 3.420 3.470 200,900 +0.07(+2.06%)
May 05, 2021 3.370 3.525 3.360 3.400 222,657 +0.06(+1.80%)
May 04, 2021 3.330 3.410 3.330 3.340 314,869 -0.05(-1.47%)
May 03, 2021 3.320 3.400 3.320 3.390 156,354 -0.09(-2.59%)
Apr 30, 2021 3.492 3.520 3.430 3.480 89,300 +0.04(+1.16%)
Apr 29, 2021 3.480 3.480 3.430 3.440 129,667 +0.00(+0.00%)
Apr 28, 2021 3.440 3.440 3.400 3.440 110,744 -0.02(-0.52%)
Apr 27, 2021 3.380 3.470 3.380 3.458 127,652 -0.02(-0.58%)
Apr 26, 2021 3.452 3.480 3.440 3.478 132,068 -0.08(-2.17%)
Apr 23, 2021 3.520 3.570 3.505 3.555 153,900 +0.10(+3.04%)
Apr 22, 2021 3.400 3.500 3.400 3.450 578,641 -0.04(-1.29%)
Apr 21, 2021 3.360 3.530 3.345 3.495 2,130,311 +0.25(+7.54%)
Apr 20, 2021 3.250 3.300 3.230 3.250 137,140 -0.07(-2.11%)
Apr 19, 2021 3.240 3.360 3.240 3.320 190,077 +0.05(+1.53%)
Apr 16, 2021 3.290 3.300 3.250 3.270 186,600 -0.10(-2.97%)
Apr 15, 2021 3.390 3.430 3.370 3.370 178,084 -0.03(-0.88%)
Apr 14, 2021 3.410 3.410 3.340 3.400 220,324 -0.00(-0.15%)
Apr 13, 2021 3.410 3.420 3.360 3.405 202,592 +0.03(+0.98%)
Apr 12, 2021 3.400 3.438 3.370 3.372 122,827 +0.00(+0.06%)
Apr 09, 2021 3.360 3.380 3.350 3.370 179,900 -0.07(-2.03%)
Apr 08, 2021 3.440 3.450 3.420 3.440 500,875 +0.04(+1.18%)
Apr 07, 2021 3.440 3.440 3.380 3.400 308,226 -0.01(-0.29%)
Apr 06, 2021 3.430 3.460 3.402 3.410 192,918 -0.06(-1.73%)
Apr 05, 2021 3.410 3.510 3.410 3.470 195,815 +0.06(+1.61%)
Apr 01, 2021 3.380 3.442 3.380 3.415 389,600 +0.04(+1.34%)
Mar 31, 2021 3.360 3.400 3.350 3.370 273,215 -0.01(-0.30%)
Mar 30, 2021 3.380 3.380 3.350 3.380 118,759 -0.04(-1.17%)
Mar 29, 2021 3.370 3.474 3.370 3.420 259,973 +0.03(+0.88%)
Mar 26, 2021 3.382 3.410 3.370 3.390 165,700 +0.05(+1.50%)
Mar 25, 2021 3.310 3.340 3.300 3.340 163,690 -0.04(-1.18%)
Mar 24, 2021 3.330 3.490 3.330 3.380 156,580 +0.02(+0.60%)
Mar 23, 2021 3.320 3.380 3.300 3.360 317,382 -0.09(-2.61%)
Mar 22, 2021 3.389 3.450 3.370 3.450 119,032 +0.09(+2.68%)
Mar 19, 2021 3.410 3.430 3.360 3.360 4,011,900 -0.06(-1.75%)
Mar 18, 2021 3.465 3.480 3.400 3.420 1,753,048 -0.10(-2.84%)
Mar 17, 2021 3.460 3.520 3.430 3.520 325,295 +0.06(+1.88%)
Mar 16, 2021 3.470 3.480 3.430 3.455 185,271 -0.04(-1.29%)
Mar 15, 2021 3.560 3.560 3.470 3.500 333,353 -0.07(-1.89%)
Mar 12, 2021 3.540 3.570 3.540 3.567 181,100 +0.02(+0.49%)
Mar 11, 2021 3.545 3.570 3.520 3.550 143,617 +0.01(+0.42%)
Mar 10, 2021 3.500 3.550 3.500 3.535 204,882 +0.08(+2.46%)
Mar 09, 2021 3.430 3.450 3.410 3.450 129,736 +0.12(+3.60%)
Mar 08, 2021 3.360 3.380 3.330 3.330 155,866 -0.04(-1.04%)
Mar 05, 2021 3.360 3.380 3.320 3.365 291,100 +0.01(+0.15%)
Mar 04, 2021 3.450 3.470 3.350 3.360 585,976 -0.12(-3.45%)
Mar 03, 2021 3.390 3.480 3.370 3.480 591,950 +0.01(+0.29%)
Mar 02, 2021 3.430 3.480 3.420 3.470 339,491 +0.11(+3.27%)
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.