Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • KIER GROUP ORD 1P Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    KIER GROUP ORD 1P ( KIE ) prices from 11/02/2009 through 113009

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    11/02/09 29470 997.5000 945.5000 956.5000 997.5000
    11/03/09 77198 1017.0000 974.0000 1017.0000 986.0000
    11/04/09 69052 1022.0000 980.5000 996.5000 1019.0000
    11/05/09 111466 1051.0000 1006.0000 1012.0000 1041.0000
    11/06/09 137791 1051.2700 1023.0000 1045.0000 1028.0000
    11/09/09 232718 1055.0000 1027.0000 1027.0000 1040.0000
    11/10/09 119693 1071.0000 1040.0000 1040.0000 1040.0000
    11/11/09 130554 1059.0000 1040.0000 1040.0000 1055.0000
    11/12/09 81332 1064.2238 1031.0000 1055.0000 1043.0000
    11/13/09 110540 1062.0000 1025.6000 1051.0000 1045.0000
    11/16/09 180388 1066.0000 1040.0000 1045.0000 1041.0000
    11/17/09 23787 1045.9200 1021.0000 1033.0000 1022.0000
    11/18/09 17492 1040.0000 1022.0000 1022.0000 1025.0000
    11/19/09 24768 1027.0000 1010.0000 1015.0000 1013.0000
    11/20/09 56147 1010.0000 965.5000 1010.0000 970.0000
    11/23/09 47342 992.5000 965.5000 976.0000 982.5000
    11/24/09 65128 982.5000 950.2794 982.5000 954.0000
    11/25/09 94896 962.2300 910.0000 947.0000 924.5000
    11/26/09 118557 947.2800 886.5000 909.0000 901.5000
    11/27/09 93659 928.4800 885.5000 903.0000 919.5000
    11/30/09 111161 935.0000 899.5000 928.5000 903.0000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    KIER GROUP ORD 1P ( KIE ) prices from 11/02/2009 through 113009

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    11/02/09 29470 997.5000 945.5000 956.5000 997.5000
    11/03/09 77198 1017.0000 974.0000 1017.0000 986.0000
    11/04/09 69052 1022.0000 980.5000 996.5000 1019.0000
    11/05/09 111466 1051.0000 1006.0000 1012.0000 1041.0000
    11/06/09 137791 1051.2700 1023.0000 1045.0000 1028.0000
    11/09/09 232718 1055.0000 1027.0000 1027.0000 1040.0000
    11/10/09 119693 1071.0000 1040.0000 1040.0000 1040.0000
    11/11/09 130554 1059.0000 1040.0000 1040.0000 1055.0000
    11/12/09 81332 1064.2238 1031.0000 1055.0000 1043.0000
    11/13/09 110540 1062.0000 1025.6000 1051.0000 1045.0000
    11/16/09 180388 1066.0000 1040.0000 1045.0000 1041.0000
    11/17/09 23787 1045.9200 1021.0000 1033.0000 1022.0000
    11/18/09 17492 1040.0000 1022.0000 1022.0000 1025.0000
    11/19/09 24768 1027.0000 1010.0000 1015.0000 1013.0000
    11/20/09 56147 1010.0000 965.5000 1010.0000 970.0000
    11/23/09 47342 992.5000 965.5000 976.0000 982.5000
    11/24/09 65128 982.5000 950.2794 982.5000 954.0000
    11/25/09 94896 962.2300 910.0000 947.0000 924.5000
    11/26/09 118557 947.2800 886.5000 909.0000 901.5000
    11/27/09 93659 928.4800 885.5000 903.0000 919.5000
    11/30/09 111161 935.0000 899.5000 928.5000 903.0000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: KIE

    Return

    as of November 30 2009
    1 Month -6.23%
    6 Month -10.59%
    YTD 0.06%
    1 Year 2.85%
    3 Year -57.35%
    5 Year 29.37%
    Calculate the value of

    or shares