Italia Markets closed

Knight-Swift Transportation Holdings Inc. (KNX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
44,57+0,13 (+0,29%)
Alla chiusura: 4:00PM EDT

44,57 0,00 (0,00%)
Dopo ore: 5:35PM EDT

DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 202045,0646,3744,4344,5744,572.225.651
11 ago 202043,5944,8643,4144,4444,442.631.300
10 ago 202042,8643,8742,7743,5143,512.590.100
07 ago 202042,3443,7242,3342,7842,781.486.600
06 ago 202042,4042,9842,0442,3442,341.357.400
05 ago 202043,7843,9341,8442,2842,282.810.700
04 ago 202043,1843,6643,0543,6643,661.163.500
03 ago 202043,7144,2443,1243,1643,161.449.000
31 lug 202043,3643,7742,5543,4943,492.157.300
30 lug 202043,3343,7842,6843,2843,282.091.200
29 lug 202043,6444,1343,4343,6443,641.723.700
28 lug 202044,4044,5643,1443,2443,242.074.300
27 lug 202045,1645,4244,3344,4944,492.697.500
24 lug 202045,4145,9144,7545,1145,111.896.800
23 lug 202045,1346,3845,1345,5645,562.271.700
22 lug 202046,5847,3244,4545,1545,153.288.800
21 lug 202045,3645,9944,9245,1245,122.086.100
20 lug 202044,9245,5444,8545,4045,401.801.300
17 lug 202044,2045,3944,1945,0345,031.816.500
16 lug 202043,2844,4443,2843,8743,872.207.100
15 lug 202043,5043,6542,4943,2843,281.466.100
14 lug 202041,9243,0841,7043,0643,061.376.900
13 lug 202044,1144,3441,7441,7641,761.761.700
10 lug 202044,1044,4843,5743,8643,861.334.100
09 lug 202043,9844,4643,6743,9843,981.230.200
08 lug 202044,3044,5243,4743,9743,971.929.500
07 lug 202042,8644,7142,7644,1444,142.037.300
06 lug 202042,6743,1242,5443,0543,051.863.600
02 lug 202041,6342,3141,5042,0242,021.261.200
01 lug 202041,9742,2541,0241,1541,15962.400
30 giu 202041,6141,9941,2341,7141,711.549.300
29 giu 202041,6641,7740,8641,6241,621.609.400
26 giu 202041,4141,9941,2441,3541,352.257.500
25 giu 202041,4941,9740,9241,4041,401.975.400
24 giu 202042,1942,4041,4441,5641,561.288.700
23 giu 202042,0043,0241,9342,4642,461.763.300
22 giu 202042,1342,2541,2641,5141,512.432.400
19 giu 202042,8043,0341,5842,1642,163.432.800
18 giu 202041,0242,9940,8742,3942,394.011.800
17 giu 202040,2941,5240,1440,9440,942.672.400
16 giu 202040,8040,8339,4940,0540,051.679.900
15 giu 202038,3040,3437,9939,7839,781.969.200
12 giu 202039,3239,6938,0538,9738,971.827.200
11 giu 202039,7839,9838,4138,5238,522.001.400
10 giu 202040,1141,0739,6740,6940,693.815.800
09 giu 202040,5040,5539,9740,0140,012.279.500
08 giu 202040,9541,3240,5840,7040,702.004.200
05 giu 202041,4841,8440,4940,7040,702.918.800
04 giu 202039,7640,9239,6340,7740,772.720.700
04 giu 20200.08 Dividendo
03 giu 202040,5140,5139,4240,0840,002.450.700
02 giu 202040,9841,1840,1240,2140,132.635.300
01 giu 202041,5541,6840,5940,6640,582.653.800
29 mag 202040,9342,0740,7141,6141,532.198.200
28 mag 202040,4441,5440,1241,0640,981.863.000
27 mag 202040,8941,0839,3940,2840,202.711.500
26 mag 202040,4141,1040,2440,4040,321.936.300
22 mag 202038,6039,9638,5139,9039,821.334.700
21 mag 202038,6439,2338,4838,5638,481.860.800
20 mag 202039,8140,3638,6338,8438,762.970.400
19 mag 202039,0740,3238,5639,2639,181.999.600
18 mag 202038,6039,3538,3939,0538,972.948.700
15 mag 202037,1638,0136,9837,7637,681.046.300
14 mag 202036,9937,7436,7837,6637,581.804.100
13 mag 202037,7038,0036,8337,4737,401.827.800
12 mag 202038,5938,7537,8437,8637,781.269.200
11 mag 202037,3638,9137,3338,4938,411.842.900
08 mag 202037,9138,1537,3537,7337,652.718.100
07 mag 202038,1838,5137,1637,3037,231.695.200
06 mag 202038,2838,5037,5637,6737,591.519.600
05 mag 202038,3438,6237,9838,0737,991.333.600
04 mag 202037,6538,5537,4537,8537,771.954.500
01 mag 202036,6338,1736,5337,9237,842.524.700
30 apr 202038,5938,7037,1237,1837,112.655.700
29 apr 202038,0339,4038,0339,0839,002.964.900
28 apr 202037,7138,3937,3637,6337,552.192.600
27 apr 202036,2837,6636,1037,3837,312.047.300
24 apr 202035,6336,1235,3135,8835,811.866.400
23 apr 202035,4135,6234,6135,3235,252.774.200
22 apr 202036,0936,4434,5835,2535,182.636.200
21 apr 202035,5736,0734,9135,1935,123.807.200
20 apr 202036,0736,8135,7936,0736,002.141.600
17 apr 202036,2836,7635,7636,5936,522.958.200
16 apr 202034,2535,6634,2535,4435,372.792.300
15 apr 202034,2534,8433,7234,2534,181.885.100
14 apr 202034,7535,3234,1834,7334,662.375.500
13 apr 202034,7635,0633,8233,9033,831.702.400
09 apr 202034,0935,1733,8435,0334,962.205.300
08 apr 202033,4034,2232,7933,8433,772.016.000
07 apr 202033,6434,2332,4032,9132,842.594.400
06 apr 202030,3132,8630,0032,5932,524.000.500
03 apr 202030,8831,1229,3129,5129,452.344.100
02 apr 202030,8131,5030,1530,8830,822.080.400
01 apr 202031,5032,7330,9731,1931,132.823.400
31 mar 202033,0933,3632,2132,8032,732.608.800
30 mar 202032,0633,5431,7633,2933,222.863.200
27 mar 202030,5533,0330,3931,9731,912.687.100
26 mar 202032,5132,9831,1631,3031,242.577.300
25 mar 202031,4033,5431,0332,0732,014.454.300
24 mar 202030,7432,0230,1031,1931,133.605.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità