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 )

6.603 -0.228 (-3.33%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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, 2019 6.030 6.030 5.940 5.970 617,052 -0.19(-3.01%)
Jan 30, 2019 6.070 6.170 6.050 6.155 125,450 +0.11(+1.74%)
Jan 29, 2019 6.090 6.150 6.030 6.050 306,264 +0.04(+0.75%)
Jan 28, 2019 5.900 6.040 5.890 6.005 1,032,979 +0.02(+0.42%)
Jan 25, 2019 5.970 6.040 5.940 5.980 102,500 +0.01(+0.17%)
Jan 24, 2019 5.870 5.970 5.840 5.970 417,046 +0.06(+1.02%)
Jan 23, 2019 5.900 5.950 5.890 5.910 362,515 +0.04(+0.60%)
Jan 22, 2019 5.920 5.930 5.860 5.875 1,315,796 -0.13(-2.25%)
Jan 18, 2019 5.980 6.050 5.970 6.010 1,252,600 +0.00(+0.08%)
Jan 17, 2019 5.850 6.050 5.850 6.005 1,280,579 +0.08(+1.44%)
Jan 16, 2019 5.970 6.000 5.830 5.920 80,386 +0.06(+1.02%)
Jan 15, 2019 5.800 5.904 5.750 5.860 571,873 -0.07(-1.18%)
Jan 14, 2019 5.780 5.980 5.780 5.930 2,700,187 +0.04(+0.68%)
Jan 11, 2019 5.753 5.910 5.753 5.890 2,175,600 +0.00(+0.08%)
Jan 10, 2019 5.835 5.900 5.835 5.885 329,092 -0.10(-1.59%)
Jan 09, 2019 5.980 5.995 5.920 5.980 401,984 +0.16(+2.75%)
Jan 08, 2019 5.850 5.870 5.770 5.820 547,761 +0.07(+1.13%)
Jan 07, 2019 5.600 5.780 5.557 5.755 1,623,487 +0.22(+3.97%)
Jan 04, 2019 5.446 5.550 5.446 5.535 838,100 +0.17(+3.26%)
Jan 03, 2019 5.370 5.390 5.310 5.360 654,525 +0.06(+1.13%)
Jan 02, 2019 5.240 5.310 5.205 5.300 936,400 +0.08(+1.53%)
Dec 31, 2018 5.270 5.320 5.220 5.220 1,957,900 -0.05(-0.95%)
Dec 28, 2018 5.260 5.280 5.190 5.270 825,300 +0.08(+1.54%)
Dec 27, 2018 5.155 5.200 5.080 5.190 831,982 -0.01(-0.19%)
Dec 26, 2018 5.150 5.280 5.130 5.200 547,920 +0.04(+0.78%)
Dec 24, 2018 5.245 5.300 5.150 5.160 452,400 -0.09(-1.71%)
Dec 21, 2018 5.250 5.330 5.160 5.250 1,125,400 -0.02(-0.38%)
Dec 20, 2018 5.309 5.320 5.230 5.270 1,140,684 -0.05(-0.85%)
Dec 19, 2018 5.485 5.500 5.280 5.315 792,224 -0.17(-3.19%)
Dec 18, 2018 5.525 5.565 5.480 5.490 934,679 +0.10(+1.76%)
Dec 17, 2018 5.410 5.460 5.340 5.395 1,435,058 -0.17(-2.97%)
Dec 14, 2018 5.590 5.670 5.520 5.560 995,800 -0.20(-3.39%)
Dec 13, 2018 5.720 5.830 5.710 5.755 1,149,428 -0.05(-0.95%)
Dec 12, 2018 5.865 5.865 5.790 5.810 522,143 +0.02(+0.35%)
Dec 11, 2018 5.870 5.900 5.750 5.790 2,632,904 +0.03(+0.43%)
Dec 10, 2018 5.810 5.870 5.727 5.765 1,224,409 +0.04(+0.79%)
Dec 07, 2018 5.870 5.910 5.709 5.720 799,300 -0.21(-3.54%)
Dec 06, 2018 5.913 5.930 5.820 5.930 1,184,858 +0.02(+0.34%)
Dec 04, 2018 6.080 6.080 5.880 5.910 885,300 -0.23(-3.75%)
Dec 03, 2018 6.185 6.213 6.120 6.140 738,005 -0.21(-3.31%)
Nov 30, 2018 6.490 6.500 6.320 6.350 701,200 -0.19(-2.91%)
Nov 29, 2018 6.520 6.575 6.490 6.540 611,546 +0.01(+0.23%)
Nov 28, 2018 6.460 6.540 6.390 6.525 633,138 +0.10(+1.48%)
Nov 27, 2018 6.390 6.480 6.340 6.430 677,275 +0.08(+1.26%)
Nov 26, 2018 6.330 6.390 6.290 6.350 710,881 +0.16(+2.58%)
Nov 23, 2018 6.135 6.200 6.100 6.190 2,199,500 +0.15(+2.40%)
Nov 21, 2018 6.045 6.045 6.045 0 -0.17(-2.66%)
Nov 20, 2018 6.260 6.310 6.180 6.210 574,870 +0.00(+0.08%)
Nov 19, 2018 6.275 6.300 6.180 6.205 966,388 +0.01(+0.16%)
Nov 16, 2018 6.265 6.265 6.170 6.195 581,000 -0.05(-0.80%)
Nov 15, 2018 6.250 6.290 6.190 6.245 614,149 -0.25(-3.78%)
Nov 14, 2018 6.560 6.565 6.430 6.490 600,292 +0.18(+2.85%)
Nov 13, 2018 6.270 6.400 6.260 6.310 825,611 +0.14(+2.27%)
Nov 12, 2018 6.310 6.310 6.130 6.170 409,649 -0.42(-6.37%)
Nov 09, 2018 6.630 6.630 6.570 6.590 283,400 -0.07(-1.05%)
Nov 08, 2018 6.700 6.730 6.650 6.660 330,542 +0.04(+0.60%)
Nov 07, 2018 6.665 6.665 6.590 6.620 422,310 +0.05(+0.84%)
Nov 06, 2018 6.490 6.580 6.480 6.565 242,123 -0.05(-0.83%)
Nov 05, 2018 6.590 6.640 6.540 6.620 392,529 -0.21(-3.07%)
Nov 02, 2018 6.880 6.890 6.760 6.830 250,300 +0.01(+0.22%)
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.