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 )

6.200 -0.080 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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, 2011 7.920 8.110 7.920 8.070 94,335 +0.03(+0.37%)
Jan 28, 2011 8.140 8.150 7.980 8.040 90,925 -0.25(-3.02%)
Jan 27, 2011 8.260 8.290 8.200 8.290 110,377 -0.11(-1.31%)
Jan 26, 2011 8.300 8.430 8.300 8.400 124,492 +0.08(+0.96%)
Jan 25, 2011 8.290 8.390 8.250 8.320 192,291 -0.14(-1.65%)
Jan 24, 2011 8.430 8.540 8.430 8.460 94,449 -0.09(-1.05%)
Jan 21, 2011 8.580 8.660 8.500 8.550 191,262 +0.08(+0.94%)
Jan 20, 2011 8.430 8.520 8.380 8.470 1,411,212 -0.17(-1.97%)
Jan 19, 2011 8.530 8.700 8.520 8.640 777,352 +0.00(+0.00%)
Jan 18, 2011 8.610 8.730 8.580 8.640 59,358 +0.31(+3.72%)
Jan 14, 2011 8.210 8.340 8.210 8.330 117,623 +0.13(+1.59%)
Jan 13, 2011 8.280 8.300 8.190 8.200 61,137 +0.03(+0.37%)
Jan 12, 2011 8.110 8.200 8.110 8.170 75,886 +0.00(+0.00%)
Jan 11, 2011 8.140 8.210 8.100 8.170 52,988 -0.01(-0.12%)
Jan 10, 2011 8.100 8.180 8.080 8.180 80,942 -0.02(-0.24%)
Jan 07, 2011 8.120 8.220 8.060 8.200 115,522 +0.14(+1.74%)
Jan 06, 2011 8.150 8.150 7.970 8.060 157,926 -0.09(-1.10%)
Jan 05, 2011 8.060 8.220 8.060 8.150 40,604 -0.15(-1.81%)
Jan 04, 2011 8.330 8.330 8.220 8.300 70,414 +0.10(+1.22%)
Jan 03, 2011 8.210 8.330 8.120 8.200 51,636 +0.04(+0.49%)
Dec 31, 2010 8.230 8.240 8.110 8.160 41,082 +0.08(+0.99%)
Dec 30, 2010 8.150 8.150 8.040 8.080 59,882 -0.05(-0.62%)
Dec 29, 2010 8.090 8.240 8.090 8.130 103,018 +0.14(+1.75%)
Dec 28, 2010 8.050 8.060 7.910 7.990 121,851 +0.09(+1.14%)
Dec 27, 2010 8.080 8.160 7.900 7.900 127,380 -0.14(-1.74%)
Dec 23, 2010 7.970 8.130 7.970 8.040 105,975 +0.14(+1.77%)
Dec 22, 2010 7.870 7.950 7.850 7.900 98,665 +0.00(+0.00%)
Dec 21, 2010 8.000 8.000 7.890 7.900 82,494 -0.06(-0.75%)
Dec 20, 2010 7.920 7.990 7.870 7.960 108,632 +0.03(+0.38%)
Dec 17, 2010 7.870 7.950 7.850 7.930 61,433 +0.03(+0.38%)
Dec 16, 2010 7.850 7.940 7.850 7.900 104,908 +0.13(+1.67%)
Dec 15, 2010 7.890 7.920 7.730 7.770 114,345 -0.13(-1.65%)
Dec 14, 2010 7.950 8.000 7.890 7.900 64,949 -0.04(-0.50%)
Dec 13, 2010 7.930 8.020 7.930 7.940 76,151 -0.05(-0.63%)
Dec 10, 2010 7.950 8.060 7.920 7.990 93,085 +0.07(+0.88%)
Dec 09, 2010 7.980 7.980 7.880 7.920 45,270 -0.16(-1.98%)
Dec 08, 2010 8.070 8.170 8.000 8.080 55,357 -0.07(-0.86%)
Dec 07, 2010 8.180 8.240 8.060 8.150 69,585 +0.23(+2.90%)
Dec 06, 2010 7.990 8.000 7.880 7.920 43,028 -0.06(-0.75%)
Dec 03, 2010 8.000 8.060 7.940 7.980 115,904 +0.11(+1.40%)
Dec 02, 2010 7.650 7.960 7.650 7.870 62,217 +0.39(+5.21%)
Dec 01, 2010 7.360 7.490 7.330 7.480 72,526 +0.20(+2.75%)
Nov 30, 2010 7.300 7.350 7.250 7.280 61,818 -0.11(-1.49%)
Nov 29, 2010 7.410 7.430 7.310 7.390 43,772 -0.27(-3.52%)
Nov 26, 2010 7.560 7.660 7.560 7.660 42,379 +0.01(+0.13%)
Nov 24, 2010 7.740 7.650 7.650 7.650 54,411 -0.20(-2.55%)
Nov 23, 2010 7.960 7.970 7.730 7.850 125,303 -0.10(-1.26%)
Nov 22, 2010 7.860 7.950 7.820 7.950 50,135 +0.19(+2.45%)
Nov 19, 2010 7.780 7.840 7.720 7.760 177,837 -0.06(-0.77%)
Nov 18, 2010 7.830 7.900 7.810 7.820 88,400 +0.25(+3.30%)
Nov 17, 2010 7.560 7.680 7.510 7.570 71,743 +0.15(+2.02%)
Nov 16, 2010 7.560 7.620 7.410 7.420 101,142 -0.36(-4.63%)
Nov 15, 2010 7.710 7.830 7.710 7.780 73,872 +0.09(+1.17%)
Nov 12, 2010 7.690 7.720 7.570 7.690 60,035 +0.10(+1.32%)
Nov 11, 2010 7.600 7.650 7.550 7.590 71,465 -0.03(-0.39%)
Nov 10, 2010 7.630 7.700 7.570 7.620 89,592 +0.10(+1.33%)
Nov 09, 2010 7.670 7.690 7.450 7.520 36,673 -0.21(-2.72%)
Nov 08, 2010 7.690 7.730 7.660 7.730 51,214 -0.05(-0.64%)
Nov 05, 2010 7.700 7.780 7.700 7.780 45,761 -0.03(-0.38%)
Nov 04, 2010 7.730 7.820 7.730 7.810 47,022 +0.22(+2.90%)
Nov 03, 2010 7.550 7.670 7.550 7.590 63,461 -0.05(-0.65%)
Nov 02, 2010 7.620 7.670 7.570 7.640 132,960 +0.12(+1.60%)
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.