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 (%)
Dec 31, 2007 5.750 5.830 5.650 5.750 453,362 +0.01(+0.17%)
Dec 28, 2007 5.740 5.780 5.650 5.740 412,886 +0.08(+1.41%)
Dec 27, 2007 5.820 5.750 5.660 5.660 562,528 -0.16(-2.75%)
Dec 26, 2007 5.820 5.850 5.600 5.820 656,252 +0.08(+1.39%)
Dec 24, 2007 5.740 5.890 5.730 5.740 333,953 +0.01(+0.17%)
Dec 21, 2007 5.730 5.850 5.670 5.730 517,298 +0.11(+1.96%)
Dec 20, 2007 5.620 5.750 5.600 5.620 1,129,740 -0.07(-1.23%)
Dec 19, 2007 5.850 5.850 5.620 5.690 766,096 -0.16(-2.74%)
Dec 18, 2007 5.850 6.050 5.820 5.850 598,632 -0.02(-0.34%)
Dec 17, 2007 6.110 6.000 5.800 5.870 1,050,707 -0.24(-3.93%)
Dec 14, 2007 6.110 8.170 6.100 6.110 1,690,136 -0.26(-4.08%)
Dec 13, 2007 6.530 6.500 6.300 6.370 1,007,868 -0.16(-2.45%)
Dec 12, 2007 6.530 6.700 6.459 6.530 1,170,588 +0.25(+3.98%)
Dec 11, 2007 6.280 6.700 6.270 6.280 1,140,313 -0.34(-5.14%)
Dec 10, 2007 6.620 6.780 6.600 6.620 1,107,717 +0.23(+3.60%)
Dec 07, 2007 6.110 6.530 6.250 6.390 570,746 +0.28(+4.58%)
Dec 06, 2007 6.350 6.194 6.000 6.110 902,156 -0.24(-3.78%)
Dec 05, 2007 6.350 6.430 6.250 6.350 1,181,358 +0.18(+2.92%)
Dec 04, 2007 6.170 6.450 3.095 6.170 1,804,584 -0.29(-4.49%)
Dec 03, 2007 6.460 6.650 6.400 6.460 1,014,925 +0.32(+5.21%)
Nov 30, 2007 6.390 6.400 6.050 6.140 529,859 -0.25(-3.91%)
Nov 29, 2007 6.650 6.540 6.380 6.390 668,128 -0.26(-3.91%)
Nov 28, 2007 6.650 6.700 6.550 6.650 442,202 +0.10(+1.53%)
Nov 27, 2007 6.550 6.600 6.360 6.550 819,279 -0.08(-1.21%)
Nov 26, 2007 6.630 6.900 6.630 6.630 303,711 -0.28(-4.05%)
Nov 23, 2007 6.930 6.970 6.820 6.910 270,235 -0.02(-0.29%)
Nov 21, 2007 6.580 7.050 6.790 6.930 457,006 +0.00(+0.00%)
Nov 20, 2007 6.930 7.050 6.790 6.930 457,006 +0.36(+5.48%)
Nov 19, 2007 6.570 7.050 6.550 6.570 263,058 -0.63(-8.75%)
Nov 16, 2007 7.200 7.300 7.050 7.200 712,264 -0.25(-3.36%)
Nov 15, 2007 7.450 7.575 7.300 7.450 2,112,044 +0.02(+0.27%)
Nov 14, 2007 7.300 7.550 7.400 7.430 246,558 +0.13(+1.78%)
Nov 13, 2007 7.070 7.400 7.250 7.300 224,913 +0.23(+3.25%)
Nov 12, 2007 7.070 7.350 7.070 7.070 153,404 -0.33(-4.46%)
Nov 09, 2007 7.400 7.450 7.210 7.400 198,571 -0.20(-2.63%)
Nov 08, 2007 7.600 7.620 7.300 7.600 131,937 +0.44(+6.15%)
Nov 07, 2007 7.160 7.600 7.070 7.160 231,365 -0.54(-7.01%)
Nov 06, 2007 7.700 7.700 7.570 7.700 222,836 +0.15(+1.99%)
Nov 05, 2007 7.580 7.700 7.450 7.550 1,285,737 -0.03(-0.40%)
Nov 02, 2007 7.580 7.850 7.540 7.580 241,298 -0.33(-4.17%)
Nov 01, 2007 7.910 8.755 7.800 7.910 1,899,587 -0.19(-2.35%)
Oct 31, 2007 7.660 8.250 8.050 8.100 344,365 +0.44(+5.74%)
Oct 30, 2007 7.600 7.850 7.650 7.660 440,205 +0.06(+0.79%)
Oct 29, 2007 7.510 7.640 7.500 7.600 384,319 +0.09(+1.20%)
Oct 26, 2007 7.510 7.700 7.450 7.510 688,150 +0.43(+6.07%)
Oct 25, 2007 7.080 7.140 6.910 7.080 10,195,568 +0.14(+2.02%)
Oct 24, 2007 6.780 7.000 6.800 6.940 1,059,692 +0.16(+2.36%)
Oct 23, 2007 6.780 6.950 6.750 6.780 695,809 -0.22(-3.14%)
Oct 19, 2007 7.000 7.150 6.900 7.000 1,328,256 -0.25(-3.45%)
Oct 18, 2007 7.250 7.350 7.200 7.250 3,698,081 -0.40(-5.23%)
Oct 17, 2007 7.650 7.750 7.450 7.650 612,625 +0.20(+2.68%)
Oct 16, 2007 7.450 7.450 7.250 7.450 431,585 -0.10(-1.32%)
Oct 15, 2007 7.550 7.600 7.460 7.550 135,974 -0.07(-0.92%)
Oct 12, 2007 7.620 7.700 7.550 7.620 151,286 -0.08(-1.04%)
Oct 11, 2007 7.700 7.900 7.550 7.700 134,578 -0.15(-1.91%)
Oct 10, 2007 7.850 8.000 7.850 7.850 131,929 -0.05(-0.63%)
Oct 09, 2007 7.900 8.100 7.840 7.900 113,400 +0.00(+0.00%)
Oct 08, 2007 8.000 8.427 7.800 7.900 276,685 -0.10(-1.25%)
Oct 05, 2007 8.000 8.070 7.850 8.000 124,999 +0.05(+0.63%)
Oct 04, 2007 8.040 8.000 7.820 7.950 224,410 -0.09(-1.12%)
Oct 03, 2007 8.040 8.050 7.900 8.040 151,677 -0.07(-0.86%)
Oct 02, 2007 8.110 8.150 7.950 8.110 138,081 +0.61(+8.13%)
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.