Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingfisher New ADR (OP: KGFHY )

6.705 +0.005 (+0.07%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 (%)
Jan 31, 2006 8.550 8.700 8.500 8.550 94,291 -0.20(-2.29%)
Jan 30, 2006 8.750 8.900 8.700 8.750 125,028 +0.00(+0.00%)
Jan 27, 2006 8.750 8.850 8.650 8.750 49,295 -0.05(-0.57%)
Jan 26, 2006 8.800 8.950 8.700 8.800 146,487 +0.00(+0.00%)
Jan 25, 2006 8.800 8.800 8.600 8.800 157,459 +0.20(+2.33%)
Jan 24, 2006 8.600 8.600 8.450 8.600 122,621 +0.00(+0.00%)
Jan 23, 2006 8.600 8.700 8.450 8.600 130,055 +0.10(+1.18%)
Jan 20, 2006 8.500 8.900 8.450 8.500 105,320 -0.20(-2.30%)
Jan 19, 2006 8.700 8.750 8.440 8.700 241,016 +0.20(+2.35%)
Jan 18, 2006 8.500 8.500 8.350 8.500 135,569 +0.05(+0.59%)
Jan 17, 2006 8.450 8.500 8.250 8.450 189,240 +0.00(+0.00%)
Jan 13, 2006 8.450 8.500 8.200 8.450 101,453 +0.10(+1.20%)
Jan 12, 2006 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Jan 11, 2006 8.350 8.450 8.196 8.350 144,311 +0.10(+1.21%)
Jan 10, 2006 8.250 8.300 8.100 8.250 216,053 -0.20(-2.37%)
Jan 09, 2006 8.450 8.500 8.300 8.450 199,862 -0.05(-0.59%)
Jan 06, 2006 8.500 8.500 8.300 8.500 2,229,209 +0.20(+2.41%)
Jan 05, 2006 8.300 8.450 8.245 8.300 374,661 -0.20(-2.35%)
Jan 04, 2006 8.450 8.500 8.250 8.500 330,578 +0.05(+0.59%)
Jan 03, 2006 8.450 8.450 8.200 8.450 143,374 +0.20(+2.42%)
Dec 30, 2005 8.250 8.400 8.200 8.250 61,140 -0.15(-1.79%)
Dec 29, 2005 8.400 8.500 8.250 8.400 242,289 +0.00(+0.00%)
Dec 28, 2005 8.400 8.450 8.200 8.400 160,960 +0.10(+1.20%)
Dec 23, 2005 8.300 8.450 8.300 8.300 149,369 +0.00(+0.00%)
Dec 22, 2005 8.450 8.450 8.150 8.300 99,133 -0.15(-1.78%)
Dec 21, 2005 8.300 8.500 8.300 8.450 73,787 +0.15(+1.81%)
Dec 20, 2005 8.300 8.500 8.250 8.300 117,002 -0.05(-0.60%)
Dec 19, 2005 8.350 8.500 8.350 8.350 74,419 -0.20(-2.34%)
Dec 16, 2005 8.550 8.684 8.450 8.550 168,070 +0.15(+1.79%)
Dec 15, 2005 8.400 8.400 8.250 8.400 73,055 +0.15(+1.82%)
Dec 14, 2005 8.250 8.300 8.100 8.250 100,161 +0.20(+2.48%)
Dec 13, 2005 8.050 8.200 7.950 8.050 71,138 +0.00(+0.00%)
Dec 12, 2005 8.050 8.150 8.000 8.050 112,279 +0.05(+0.63%)
Dec 09, 2005 8.000 8.050 7.800 8.000 146,897 +0.20(+2.56%)
Dec 08, 2005 7.800 7.900 7.650 7.800 531,077 +0.15(+1.96%)
Dec 07, 2005 7.650 7.900 7.650 7.650 228,566 -0.10(-1.29%)
Dec 06, 2005 7.750 7.950 7.750 7.750 143,638 -0.05(-0.64%)
Dec 05, 2005 7.800 7.900 7.700 7.800 112,404 +0.05(+0.65%)
Dec 02, 2005 7.750 7.850 7.650 7.750 203,400 +0.00(+0.00%)
Dec 01, 2005 7.750 7.900 7.750 7.750 125,769 +0.00(+0.00%)
Nov 30, 2005 7.750 8.050 7.750 7.750 105,808 +0.20(+2.65%)
Nov 29, 2005 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Nov 28, 2005 7.550 7.750 7.550 7.550 47,429 -0.20(-2.58%)
Nov 25, 2005 7.750 7.750 7.620 7.750 68,243 +0.05(+0.65%)
Nov 23, 2005 7.700 7.900 7.700 7.700 80,874 +0.05(+0.65%)
Nov 22, 2005 7.650 7.750 7.550 7.650 108,080 -0.15(-1.92%)
Nov 21, 2005 7.800 7.800 7.650 7.800 60,925 +0.15(+1.96%)
Nov 18, 2005 7.650 7.650 7.450 7.650 109,748 +0.15(+2.00%)
Nov 17, 2005 7.500 7.600 7.400 7.500 91,825 -0.10(-1.32%)
Nov 16, 2005 7.600 7.650 7.500 7.600 58,414 -0.05(-0.65%)
Nov 15, 2005 7.650 7.700 7.500 7.650 76,497 +0.05(+0.66%)
Nov 14, 2005 7.600 7.750 7.500 7.600 60,055 +0.00(+0.00%)
Nov 11, 2005 7.600 7.600 7.400 7.600 34,221 -0.25(-3.18%)
Nov 10, 2005 7.850 7.850 7.650 7.850 85,330 +0.05(+0.64%)
Nov 09, 2005 7.800 7.900 7.700 7.800 81,967 -0.05(-0.64%)
Nov 08, 2005 7.950 8.000 7.850 7.850 205,845 -0.10(-1.26%)
Nov 07, 2005 7.950 7.950 7.700 7.950 106,139 +0.25(+3.25%)
Nov 04, 2005 7.700 7.900 7.650 7.700 66,657 -0.25(-3.14%)
Nov 03, 2005 7.950 8.041 7.750 7.950 269,430 +0.20(+2.58%)
Nov 02, 2005 7.750 7.750 7.500 7.750 68,902 +0.15(+1.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.