KENEXA Historical Stock Price

Below is the stock price history for Kenexa KNXA. Data is recorded each day for the historical open, high, low, close and volume. The Kenexa stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kenexa Historical Stock Price

DateOpenHighLowCloseVolume
2012-12-03 45.93 45.975 45.93 45.965 43,931
2012-11-30 45.94 45.94 45.895 45.895 55,650
2012-11-29 45.94 45.95 45.90 45.95 28,925
2012-11-28 45.92 45.93 45.905 45.91 17,538
2012-11-27 45.95 45.95 45.88 45.90 13,759
2012-11-26 45.95 45.95 45.94 45.945 7,745
2012-11-23 45.95 45.96 45.93 45.95 7,748
2012-11-21 45.96 45.96 45.935 45.94 10,228
2012-11-20 45.94 45.97 45.94 45.95 35,542
2012-11-19 45.92 45.95 45.91 45.945 56,978
2012-11-16 45.89 45.92 45.88 45.905 8,155
2012-11-15 45.90 45.91 45.875 45.88 54,613
2012-11-14 45.90 45.92 45.88 45.89 50,436
2012-11-13 45.92 45.92 45.89 45.89 27,650
2012-11-12 45.91 45.92 45.91 45.91 11,000
2012-11-09 45.92 45.93 45.89 45.905 18,231
2012-11-08 45.93 45.93 45.92 45.92 5,451
2012-11-07 45.92 45.93 45.92 45.925 10,199
2012-11-06 45.93 45.93 45.92 45.93 4,805
2012-11-05 45.95 45.95 45.91 45.91 16,975
2012-11-02 45.95 45.955 45.93 45.955 26,363
2012-11-01 45.94 45.96 45.93 45.96 46,553
2012-10-31 45.93 45.95 45.93 45.95 22,880
2012-10-26 45.94 45.97 45.91 45.94 41,707
2012-10-25 45.92 45.94 45.88 45.93 14,812
2012-10-24 45.90 45.90 45.87 45.87 49,757
2012-10-23 45.87 45.90 45.86 45.89 75,366
2012-10-22 45.89 45.90 45.88 45.88 13,008
2012-10-19 45.90 45.92 45.895 45.90 54,805
2012-10-18 45.90 45.92 45.89 45.90 87,449

» More Kenexa Stock Price History

To see other companies like Kenexa (KNXA), view our stock market today for news, and other data.