Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27 2024 | 133.00 | -1.00 | -0.75% | 135.40 | 135.40 | 132.20 | 1,156,876 |
| Mar 26 2024 | 134.00 | 2.00 | 1.52% | 132.20 | 134.00 | 131.60 | 4,732,435 |
| Mar 25 2024 | 132.00 | -1.60 | -1.20% | 134.00 | 134.20 | 132.00 | 2,286,134 |
| Mar 22 2024 | 133.60 | -2.00 | -1.47% | 135.80 | 136.20 | 133.40 | 1,890,130 |
| Mar 21 2024 | 135.60 | -1.20 | -0.88% | 139.00 | 139.00 | 134.60 | 5,212,430 |
| Mar 20 2024 | 136.80 | -0.80 | -0.58% | 138.20 | 138.20 | 136.20 | 1,688,814 |
| Mar 19 2024 | 137.60 | 0.00 | 0.00% | 140.00 | 140.00 | 135.00 | 4,744,241 |
| Mar 18 2024 | 137.60 | -3.80 | -2.69% | 143.00 | 143.00 | 137.60 | 2,248,542 |
| Mar 15 2024 | 141.40 | -1.60 | -1.12% | 142.80 | 143.00 | 141.00 | 16,494,544 |
| Mar 14 2024 | 143.00 | 1.00 | 0.70% | 142.60 | 143.80 | 141.00 | 1,200,646 |
| Mar 13 2024 | 142.00 | 0.00 | 0.00% | 143.00 | 143.00 | 139.40 | 690,635 |
| Mar 12 2024 | 142.00 | 2.00 | 1.43% | 142.00 | 142.00 | 139.20 | 1,214,548 |
| Mar 11 2024 | 140.00 | -2.60 | -1.82% | 141.20 | 142.40 | 138.80 | 1,497,260 |
| Mar 08 2024 | 142.60 | 3.60 | 2.59% | 141.00 | 142.60 | 136.40 | 1,650,909 |
| Mar 07 2024 | 139.00 | 3.00 | 2.21% | 139.80 | 145.60 | 136.00 | 5,898,896 |
| Mar 06 2024 | 136.00 | 3.00 | 2.26% | 135.40 | 137.40 | 133.00 | 2,392,285 |
| Mar 05 2024 | 133.00 | -2.00 | -1.48% | 134.20 | 135.00 | 132.60 | 765,360 |
| Mar 04 2024 | 135.00 | -2.60 | -1.89% | 138.60 | 138.60 | 134.80 | 1,095,898 |
| Mar 01 2024 | 137.60 | 1.60 | 1.18% | 135.00 | 140.00 | 135.00 | 1,447,119 |
| Feb 29 2024 | 136.00 | 4.80 | 3.66% | 130.00 | 136.80 | 130.00 | 2,348,312 |
| Feb 28 2024 | 131.20 | -1.60 | -1.20% | 133.60 | 134.80 | 131.00 | 1,288,091 |
| Feb 27 2024 | 132.80 | 0.80 | 0.61% | 131.20 | 133.20 | 130.40 | 848,040 |
| Feb 26 2024 | 132.00 | 1.80 | 1.38% | 131.00 | 134.00 | 130.00 | 2,288,195 |
| Feb 23 2024 | 130.20 | -2.60 | -1.96% | 132.00 | 133.20 | 130.00 | 1,320,303 |
| Feb 22 2024 | 132.80 | 3.20 | 2.47% | 130.20 | 133.40 | 129.60 | 1,122,063 |
| Feb 21 2024 | 129.60 | 0.40 | 0.31% | 129.60 | 130.00 | 128.40 | 425,328 |
| Feb 20 2024 | 129.20 | -0.20 | -0.15% | 129.00 | 130.60 | 128.00 | 586,563 |
| Feb 19 2024 | 129.40 | 0.80 | 0.62% | 128.80 | 129.60 | 128.60 | 469,766 |
| Feb 16 2024 | 128.60 | 0.40 | 0.31% | 129.00 | 129.80 | 127.20 | 1,484,104 |
| Feb 15 2024 | 128.20 | 1.60 | 1.26% | 127.40 | 130.20 | 125.40 | 2,899,877 |
| Feb 14 2024 | 126.60 | -1.40 | -1.09% | 127.00 | 127.40 | 126.00 | 1,104,005 |
| Feb 13 2024 | 128.00 | -3.00 | -2.29% | 128.00 | 130.60 | 126.20 | 3,857,331 |
| Feb 12 2024 | 131.00 | -0.20 | -0.15% | 131.00 | 133.00 | 129.60 | 708,974 |
| Feb 09 2024 | 131.20 | 3.60 | 2.82% | 130.00 | 134.20 | 128.00 | 2,116,857 |
| Feb 08 2024 | 127.60 | 2.00 | 1.59% | 128.00 | 128.00 | 125.60 | 521,836 |
| Feb 07 2024 | 125.60 | -1.00 | -0.79% | 129.20 | 129.20 | 125.60 | 540,140 |
| Feb 06 2024 | 126.60 | 1.40 | 1.12% | 125.40 | 128.00 | 124.80 | 671,098 |
| Feb 05 2024 | 125.20 | -3.20 | -2.49% | 129.40 | 129.40 | 124.80 | 509,881 |
