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 )

3.790 +0.020 (+0.53%)
Streaming Delayed Price Updated: 3:59 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 31, 2024 3.830 3.830 3.740 3.790 460,354 +0.02(+0.53%)
May 30, 2024 3.730 3.780 3.730 3.770 1,988,159 +0.02(+0.53%)
May 29, 2024 3.800 3.800 3.710 3.750 266,456 +0.02(+0.54%)
May 28, 2024 3.710 3.770 3.710 3.730 304,006 -0.04(-1.06%)
May 24, 2024 3.720 3.776 3.720 3.770 289,892 +0.05(+1.34%)
May 23, 2024 3.720 3.760 3.720 3.720 124,871 -0.03(-0.80%)
May 22, 2024 3.700 3.780 3.700 3.750 132,306 +0.02(+0.54%)
May 21, 2024 3.800 3.800 3.710 3.730 161,607 -0.09(-2.36%)
May 20, 2024 3.789 3.820 3.750 3.820 142,500 +0.03(+0.79%)
May 17, 2024 3.790 3.820 3.770 3.790 140,122 +0.03(+0.80%)
May 16, 2024 3.830 3.830 3.760 3.760 1,123,706 -0.02(-0.53%)
May 15, 2024 3.840 3.840 3.740 3.780 275,787 +0.03(+0.80%)
May 14, 2024 3.740 3.770 3.740 3.750 8,159,272 +0.00(+0.00%)
May 13, 2024 3.720 3.750 3.700 3.750 1,379,739 +0.04(+1.08%)
May 10, 2024 3.620 3.720 3.620 3.710 7,492,514 +0.07(+1.92%)
May 09, 2024 3.750 3.750 3.630 3.640 116,353 +0.06(+1.68%)
May 08, 2024 3.570 3.610 3.570 3.580 166,082 -0.03(-0.83%)
May 07, 2024 3.600 3.635 3.580 3.610 122,759 +0.01(+0.28%)
May 06, 2024 3.592 3.620 3.570 3.600 239,632 +0.01(+0.28%)
May 03, 2024 3.690 3.690 3.560 3.590 128,283 +0.01(+0.27%)
May 02, 2024 3.620 3.620 3.310 3.580 125,160 -0.02(-0.60%)
May 01, 2024 3.690 3.690 3.545 3.602 88,907 +0.04(+1.18%)
Apr 30, 2024 3.560 3.690 3.560 3.560 115,641 -0.09(-2.41%)
Apr 29, 2024 3.637 3.670 3.630 3.648 118,477 -0.00(-0.05%)
Apr 26, 2024 3.610 3.660 3.610 3.650 159,489 +0.03(+0.83%)
Apr 25, 2024 3.590 3.670 3.590 3.620 140,130 +0.00(+0.00%)
Apr 24, 2024 3.610 3.630 3.570 3.620 139,038 +0.05(+1.40%)
Apr 23, 2024 3.550 3.640 3.550 3.570 146,157 +0.03(+0.85%)
Apr 22, 2024 3.530 3.570 3.500 3.540 189,033 +0.03(+0.85%)
Apr 19, 2024 3.450 3.540 3.450 3.510 119,613 -0.03(-0.85%)
Apr 18, 2024 3.520 3.700 3.520 3.540 158,200 +0.00(+0.00%)
Apr 17, 2024 3.570 3.574 3.520 3.540 164,810 +0.01(+0.28%)
Apr 16, 2024 3.535 3.570 3.520 3.530 233,947 -0.02(-0.57%)
Apr 15, 2024 3.560 3.570 3.530 3.550 140,005 -0.03(-0.83%)
Apr 12, 2024 3.580 3.600 3.560 3.580 92,762 -0.05(-1.38%)
Apr 11, 2024 3.650 3.650 3.600 3.630 149,810 -0.02(-0.56%)
Apr 10, 2024 3.672 3.700 3.650 3.651 827,668 -0.05(-1.40%)
Apr 09, 2024 3.700 3.720 3.690 3.703 149,122 +0.03(+0.89%)
Apr 08, 2024 3.670 3.680 3.650 3.670 113,394 -0.01(-0.27%)
Apr 05, 2024 3.670 3.690 3.650 3.680 131,831 -0.00(-0.03%)
Apr 04, 2024 3.730 3.730 3.670 3.681 372,011 -0.01(-0.24%)
Apr 03, 2024 3.660 3.690 3.652 3.690 127,740 +0.03(+0.82%)
Apr 02, 2024 3.680 3.680 3.660 3.660 200,003 -0.06(-1.61%)
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.