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

Kerry Group Plc ADR (OP: KRYAY )

81.02 -0.66 (-0.80%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 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 26, 2009 23.50 23.50 23.50 0 -10.50(-30.88%)
May 22, 2009 23.50 34.00 34.00 34.00 0 +11.15(+48.78%)
May 15, 2009 22.85 22.85 22.85 22.85 0 +3.20(+16.30%)
Apr 16, 2009 19.65 19.65 19.65 0 -0.15(-0.76%)
Apr 15, 2009 19.80 19.80 19.80 19.80 200 -2.70(-12.00%)
Apr 14, 2009 22.40 22.50 22.40 22.50 1,035 +2.00(+9.76%)
Apr 13, 2009 19.90 20.50 19.90 20.50 1,985 +0.70(+3.54%)
Apr 06, 2009 19.80 19.80 19.80 19.80 0 -1.10(-5.26%)
Apr 02, 2009 20.90 20.90 20.90 20.90 0 -0.25(-1.18%)
Mar 31, 2009 21.15 21.15 21.15 0 +2.35(+12.50%)
Mar 30, 2009 19.50 19.50 18.80 18.80 2,300 -1.40(-6.93%)
Mar 26, 2009 20.20 20.20 20.20 20.20 1,199 +1.30(+6.88%)
Mar 06, 2009 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Mar 05, 2009 18.90 18.90 18.90 18.90 210 -2.15(-10.21%)
Feb 27, 2009 21.05 21.05 21.05 0 +2.55(+13.78%)
Feb 26, 2009 18.50 18.50 18.50 0 +0.00(+0.00%)
Feb 25, 2009 18.45 18.50 18.45 18.50 1,242 -0.75(-3.90%)
Feb 24, 2009 19.25 19.25 19.25 19.25 185 +0.15(+0.79%)
Feb 18, 2009 19.10 19.10 19.10 0 +0.00(+0.00%)
Feb 17, 2009 19.10 19.10 19.10 19.10 240 +0.10(+0.53%)
Feb 13, 2009 19.00 19.00 19.00 19.00 180 -1.25(-6.17%)
Feb 04, 2009 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Feb 03, 2009 20.25 20.25 20.25 20.25 180 +0.33(+1.66%)
Jan 30, 2009 19.92 19.92 19.92 0 +0.00(+0.00%)
Jan 29, 2009 19.92 19.92 19.92 19.92 150 -5.48(-21.57%)
Jan 28, 2009 25.40 25.40 25.40 0 +0.00(+0.00%)
Jan 27, 2009 25.40 25.40 25.40 25.40 100 +12.98(+104.51%)
Jan 22, 2009 12.42 12.42 12.42 0 +0.00(+0.00%)
Jan 21, 2009 12.42 12.42 12.42 12.42 465 -11.88(-48.89%)
Jan 16, 2009 24.30 24.30 24.30 0 +7.71(+46.47%)
Jan 15, 2009 16.59 16.59 16.59 0 +0.00(+0.00%)
Jan 14, 2009 16.59 16.59 16.59 16.59 200 -8.81(-34.69%)
Jan 13, 2009 25.40 25.40 25.40 0 +0.00(+0.00%)
Jan 12, 2009 25.40 25.40 25.40 25.40 440 +0.00(+0.00%)
Jan 08, 2009 25.40 25.40 25.40 0 +0.00(+0.00%)
Jan 07, 2009 25.40 25.40 25.40 25.40 625 +10.09(+65.90%)
Dec 31, 2008 15.31 15.31 15.31 15.31 0 +0.00(+0.00%)
Dec 30, 2008 15.31 17.00 15.31 15.31 4,241 -9.85(-39.15%)
Dec 23, 2008 25.16 25.16 25.16 0 +0.00(+0.00%)
Dec 22, 2008 25.16 25.16 25.16 25.16 160 +0.14(+0.56%)
Dec 18, 2008 25.02 25.02 25.02 0 +0.00(+0.00%)
Dec 17, 2008 25.02 25.02 25.02 25.02 635 -0.15(-0.60%)
Dec 15, 2008 25.17 25.17 25.17 0 +0.00(+0.00%)
Dec 12, 2008 25.17 25.17 25.17 25.17 2,225 +2.87(+12.87%)
Dec 02, 2008 22.30 22.30 22.30 0 +0.00(+0.00%)
Dec 01, 2008 22.30 22.30 22.30 22.30 250 -0.28(-1.24%)
Nov 28, 2008 22.58 22.58 22.58 0 +0.00(+0.00%)
Nov 26, 2008 22.58 22.58 22.58 22.58 300 -0.01(-0.04%)
Nov 24, 2008 22.59 22.59 22.59 0 +0.00(+0.00%)
Nov 21, 2008 22.59 22.59 22.59 22.59 200 +1.85(+8.90%)
Nov 14, 2008 20.74 20.74 20.74 0 +0.00(+0.00%)
Nov 13, 2008 20.74 20.74 20.74 20.74 2,118 -1.11(-5.06%)
Oct 30, 2008 21.85 21.85 21.85 0 +0.00(+0.00%)
Oct 29, 2008 21.85 21.85 21.85 21.85 200 +3.93(+21.93%)
Oct 28, 2008 17.92 17.92 17.92 17.92 200 -4.08(-18.55%)
Oct 21, 2008 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 20, 2008 22.00 22.00 22.00 22.00 165 -8.55(-27.99%)
Sep 17, 2008 30.55 30.55 30.55 0 +0.00(+0.00%)
Sep 16, 2008 30.55 30.55 30.55 30.55 300 +1.20(+4.09%)
Sep 11, 2008 29.35 29.35 29.35 0 +0.00(+0.00%)
Sep 10, 2008 29.35 29.35 29.15 29.35 200 +0.40(+1.38%)
Aug 27, 2008 28.95 28.95 28.95 28.95 0 +0.00(+0.00%)
Aug 26, 2008 28.95 28.95 28.50 28.95 402 +0.85(+3.02%)
Aug 25, 2008 28.10 28.10 28.10 28.10 100 -0.15(-0.53%)
Aug 21, 2008 28.25 28.25 28.25 0 +0.00(+0.00%)
Aug 20, 2008 28.25 28.25 27.90 28.25 387 +0.25(+0.89%)
Aug 19, 2008 28.65 28.65 28.00 28.00 781 -0.65(-2.27%)
Aug 13, 2008 28.65 28.65 28.65 28.65 0 +0.00(+0.00%)
Aug 12, 2008 28.65 28.65 28.65 28.65 0 +0.00(+0.00%)
Aug 11, 2008 28.65 28.65 28.65 28.65 0 +0.00(+0.00%)
Aug 08, 2008 28.65 28.65 28.65 28.65 0 +0.00(+0.00%)
Aug 07, 2008 28.65 28.65 28.65 28.65 0 +0.00(+0.00%)
Aug 06, 2008 28.65 28.65 28.65 0 +0.00(+0.00%)
Aug 05, 2008 28.65 28.65 28.50 28.65 600 +0.35(+1.24%)
Aug 04, 2008 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Aug 01, 2008 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Jul 31, 2008 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Jul 30, 2008 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Jul 29, 2008 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Jul 28, 2008 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Jul 25, 2008 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Jul 24, 2008 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Jul 23, 2008 28.30 29.50 28.30 28.30 400 -1.05(-3.58%)
Jul 22, 2008 29.35 29.35 29.35 29.35 0 +0.00(+0.00%)
Jul 21, 2008 29.35 29.35 29.35 29.35 0 +0.00(+0.00%)
Jul 18, 2008 29.35 29.35 29.35 29.35 1,085 -0.40(-1.34%)
Jul 17, 2008 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Jul 16, 2008 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Jul 15, 2008 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Jul 14, 2008 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Jul 11, 2008 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Jul 10, 2008 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Jul 09, 2008 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Jul 08, 2008 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Jul 07, 2008 29.75 29.75 29.75 29.75 100 +1.25(+4.39%)
Jul 04, 2008 28.50 28.50 28.50 28.50 770 +0.00(+0.00%)
Jul 03, 2008 28.50 28.50 28.50 28.50 770 -1.20(-4.04%)
Jul 02, 2008 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Jul 01, 2008 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Jun 30, 2008 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Jun 27, 2008 29.70 29.70 29.70 29.70 500 -1.20(-3.88%)
Jun 26, 2008 30.90 30.90 29.80 30.90 1,337 -1.10(-3.44%)
Jun 25, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Jun 24, 2008 32.00 32.00 28.00 32.00 1,825 +1.50(+4.92%)
Jun 23, 2008 29.95 30.50 30.50 30.50 510 +0.55(+1.84%)
Jun 20, 2008 29.95 29.95 29.95 29.95 0 +0.00(+0.00%)
Jun 19, 2008 29.95 29.95 29.95 29.95 0 +0.00(+0.00%)
Jun 18, 2008 29.95 29.95 29.45 29.95 1,780 -0.75(-2.44%)
Jun 17, 2008 30.70 30.70 30.70 30.70 0 +0.00(+0.00%)
Jun 16, 2008 30.70 30.70 30.70 30.70 0 +0.00(+0.00%)
Jun 13, 2008 30.70 30.70 30.70 30.70 0 +0.00(+0.00%)
Jun 12, 2008 30.70 30.70 30.70 30.70 0 +0.00(+0.00%)
Jun 11, 2008 30.70 30.70 30.70 30.70 0 +0.00(+0.00%)
Jun 10, 2008 30.70 30.70 30.70 30.70 0 +0.00(+0.00%)
Jun 09, 2008 30.70 30.70 30.70 30.70 215 -0.05(-0.16%)
Jun 06, 2008 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Jun 05, 2008 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Jun 04, 2008 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Jun 03, 2008 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
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.