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 )

6.300 +0.100 (+1.61%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 18, 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, 2009 7.300 7.300 7.300 0 +0.03(+0.41%)
Dec 30, 2009 7.180 7.330 7.180 7.270 63,567 +0.11(+1.54%)
Dec 29, 2009 7.190 7.270 7.150 7.160 70,070 -0.01(-0.14%)
Dec 28, 2009 7.070 7.290 7.070 7.170 105,462 -0.01(-0.14%)
Dec 24, 2009 7.050 7.180 7.050 7.180 48,011 +0.16(+2.28%)
Dec 23, 2009 7.050 7.100 7.000 7.020 91,527 -0.04(-0.57%)
Dec 22, 2009 7.120 7.140 7.050 7.060 208,043 -0.06(-0.84%)
Dec 21, 2009 7.150 7.180 7.050 7.120 135,286 +0.04(+0.56%)
Dec 18, 2009 7.150 7.200 7.050 7.080 103,655 -0.15(-2.07%)
Dec 17, 2009 7.190 7.310 7.190 7.230 64,123 -0.29(-3.86%)
Dec 16, 2009 7.540 7.620 7.520 7.520 92,945 +0.02(+0.27%)
Dec 15, 2009 7.500 7.560 7.450 7.500 59,595 -0.07(-0.92%)
Dec 14, 2009 7.570 7.620 7.540 7.570 65,987 -0.03(-0.39%)
Dec 11, 2009 7.640 7.640 7.580 7.600 77,939 +0.09(+1.20%)
Dec 10, 2009 7.530 7.610 7.510 7.510 96,664 +0.01(+0.13%)
Dec 09, 2009 7.430 7.500 7.340 7.500 81,204 -0.02(-0.27%)
Dec 08, 2009 7.580 7.600 7.520 7.520 61,431 -0.18(-2.34%)
Dec 07, 2009 7.680 7.810 7.600 7.700 52,043 -0.06(-0.77%)
Dec 04, 2009 7.940 7.950 7.740 7.760 80,186 -0.04(-0.51%)
Dec 03, 2009 7.780 7.890 7.750 7.800 80,504 -0.01(-0.13%)
Dec 02, 2009 7.850 7.880 7.780 7.810 44,543 -0.09(-1.14%)
Dec 01, 2009 7.800 7.950 7.800 7.900 67,220 +0.13(+1.67%)
Nov 30, 2009 7.850 7.850 7.700 7.770 145,758 -0.21(-2.63%)
Nov 27, 2009 7.750 7.990 7.750 7.980 36,478 -0.17(-2.09%)
Nov 25, 2009 8.120 8.210 8.120 8.150 114,452 +0.12(+1.49%)
Nov 24, 2009 8.050 8.070 7.930 8.030 73,702 +0.05(+0.63%)
Nov 23, 2009 8.120 8.120 7.980 7.980 43,739 +0.18(+2.31%)
Nov 20, 2009 8.010 8.010 7.750 7.800 117,045 -0.24(-2.99%)
Nov 19, 2009 8.010 8.040 7.910 8.040 76,321 -0.03(-0.37%)
Nov 18, 2009 8.160 8.170 8.050 8.070 104,959 +0.00(+0.00%)
Nov 17, 2009 8.130 8.140 8.000 8.070 128,144 -0.17(-2.06%)
Nov 16, 2009 8.120 8.280 8.120 8.240 89,548 +0.21(+2.62%)
Nov 13, 2009 8.040 8.130 7.960 8.030 127,624 -0.07(-0.86%)
Nov 12, 2009 8.080 8.160 8.060 8.100 68,360 +0.20(+2.53%)
Nov 11, 2009 7.890 7.970 7.810 7.900 63,757 -0.07(-0.88%)
Nov 10, 2009 7.950 8.050 7.900 7.970 107,081 -0.04(-0.50%)
Nov 09, 2009 7.990 8.050 7.980 8.010 73,891 +0.28(+3.62%)
Nov 06, 2009 7.730 7.800 7.710 7.730 71,005 -0.02(-0.26%)
Nov 05, 2009 7.720 7.870 7.720 7.750 68,657 +0.21(+2.79%)
Nov 04, 2009 7.590 7.730 7.540 7.540 78,312 +0.24(+3.29%)
Nov 03, 2009 7.280 7.370 7.200 7.300 71,383 +0.11(+1.53%)
Nov 02, 2009 7.200 7.310 7.120 7.190 133,137 -0.05(-0.69%)
Oct 30, 2009 7.500 7.510 7.240 7.240 57,823 -0.20(-2.69%)
Oct 29, 2009 7.400 7.450 7.330 7.440 112,989 +0.24(+3.33%)
Oct 28, 2009 7.370 7.400 7.200 7.200 70,608 -0.34(-4.51%)
Oct 27, 2009 7.570 7.590 7.470 7.540 97,449 +0.07(+0.94%)
Oct 26, 2009 7.600 7.610 7.420 7.470 98,309 -0.14(-1.84%)
Oct 23, 2009 7.710 7.710 7.610 7.610 97,145 -0.15(-1.93%)
Oct 22, 2009 7.700 7.810 7.670 7.760 65,514 -0.01(-0.13%)
Oct 21, 2009 7.770 7.940 7.760 7.770 65,768 +0.03(+0.39%)
Oct 20, 2009 7.760 7.760 7.700 7.740 58,836 -0.04(-0.51%)
Oct 19, 2009 7.770 7.850 7.740 7.780 41,893 +0.08(+1.04%)
Oct 16, 2009 7.770 7.770 7.680 7.700 45,268 -0.05(-0.65%)
Oct 15, 2009 7.740 7.830 7.720 7.750 68,745 +0.32(+4.31%)
Oct 14, 2009 7.470 7.480 7.390 7.430 47,861 +0.13(+1.78%)
Oct 13, 2009 7.330 7.380 7.230 7.300 43,965 +0.05(+0.69%)
Oct 12, 2009 7.330 7.350 7.240 7.250 74,257 -0.12(-1.63%)
Oct 09, 2009 7.370 7.470 7.300 7.370 78,565 +0.17(+2.36%)
Oct 08, 2009 7.110 7.280 7.110 7.200 108,760 +0.19(+2.71%)
Oct 07, 2009 6.920 7.030 6.900 7.010 64,168 +0.18(+2.64%)
Oct 06, 2009 6.790 6.870 6.750 6.830 65,148 +0.16(+2.40%)
Oct 05, 2009 6.620 6.700 6.620 6.670 88,412 +0.17(+2.62%)
Oct 02, 2009 6.460 6.580 6.460 6.500 73,893 -0.07(-1.07%)
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.