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 (%)
Dec 31, 2020 7.350 7.350 7.350 50,202 +0.04(+0.55%)
Dec 30, 2020 7.460 7.460 7.310 7.310 50,202 -0.06(-0.81%)
Dec 29, 2020 7.545 7.545 7.360 7.370 117,041 +0.19(+2.65%)
Dec 28, 2020 6.880 7.360 6.880 7.180 41,369 +0.04(+0.49%)
Dec 24, 2020 7.155 7.170 7.120 7.145 42,900 -0.11(-1.45%)
Dec 23, 2020 7.197 7.280 7.150 7.250 54,231 +0.21(+2.98%)
Dec 22, 2020 7.045 7.060 6.990 7.040 51,014 -0.15(-2.09%)
Dec 21, 2020 7.040 7.240 7.018 7.190 125,220 -0.08(-1.10%)
Dec 18, 2020 7.250 7.300 7.210 7.270 44,600 -0.18(-2.38%)
Dec 17, 2020 7.430 7.480 7.430 7.447 51,752 +0.14(+1.90%)
Dec 16, 2020 7.310 7.315 7.260 7.309 84,297 +0.08(+1.09%)
Dec 15, 2020 7.100 7.250 7.096 7.230 52,021 +0.10(+1.39%)
Dec 14, 2020 7.130 7.170 7.110 7.131 60,254 +0.29(+4.18%)
Dec 11, 2020 6.902 6.902 6.800 6.845 89,500 -0.11(-1.51%)
Dec 10, 2020 6.960 6.990 6.920 6.950 45,434 -0.33(-4.60%)
Dec 09, 2020 7.240 7.297 7.220 7.285 75,615 +0.28(+3.92%)
Dec 08, 2020 6.980 7.010 6.960 7.010 65,418 -0.03(-0.36%)
Dec 07, 2020 7.050 7.060 6.990 7.035 35,759 -0.14(-2.02%)
Dec 04, 2020 7.278 7.278 7.150 7.180 92,100 -0.30(-3.97%)
Dec 03, 2020 7.450 7.590 7.450 7.477 407,679 +0.17(+2.28%)
Dec 02, 2020 7.275 7.340 7.270 7.310 45,721 -0.19(-2.53%)
Dec 01, 2020 7.505 7.540 7.430 7.500 66,035 +0.24(+3.28%)
Nov 30, 2020 7.340 7.360 7.250 7.262 39,412 +0.08(+1.14%)
Nov 27, 2020 7.110 7.200 7.090 7.180 16,900 -0.15(-2.05%)
Nov 25, 2020 7.348 7.435 7.280 7.330 58,100 -0.06(-0.81%)
Nov 24, 2020 7.330 7.440 7.320 7.390 201,522 -0.00(-0.07%)
Nov 23, 2020 7.351 7.425 7.300 7.395 56,797 -0.07(-0.87%)
Nov 20, 2020 7.515 7.520 7.460 7.460 32,900 -0.24(-3.12%)
Nov 19, 2020 7.630 7.720 7.590 7.700 44,009 -0.19(-2.41%)
Nov 18, 2020 7.908 7.940 7.820 7.890 58,805 +0.28(+3.68%)
Nov 17, 2020 7.575 7.640 7.530 7.610 65,928 -0.00(-0.05%)
Nov 16, 2020 7.617 7.800 7.610 7.614 46,655 -0.12(-1.50%)
Nov 13, 2020 7.660 7.750 7.660 7.730 123,800 +0.13(+1.71%)
Nov 12, 2020 7.540 7.660 7.540 7.600 72,488 -0.11(-1.43%)
Nov 11, 2020 7.660 7.730 7.580 7.710 49,950 +0.44(+6.05%)
Nov 10, 2020 7.280 7.330 7.190 7.270 73,537 -0.04(-0.55%)
Nov 09, 2020 7.460 7.470 7.290 7.310 49,870 -0.73(-9.08%)
Nov 06, 2020 7.950 8.050 7.950 8.040 54,800 +0.15(+1.90%)
Nov 05, 2020 7.830 8.000 7.820 7.890 349,344 +0.29(+3.82%)
Nov 04, 2020 7.660 7.710 7.600 7.600 60,948 -0.12(-1.49%)
Nov 03, 2020 7.724 7.760 7.650 7.715 371,112 +0.12(+1.65%)
Nov 02, 2020 7.590 7.690 7.560 7.590 97,067 +0.21(+2.85%)
Oct 30, 2020 7.480 7.480 7.330 7.380 54,700 -0.06(-0.84%)
Oct 29, 2020 7.430 7.470 7.370 7.442 69,433 +0.01(+0.17%)
Oct 28, 2020 7.535 7.580 7.430 7.430 75,880 -0.32(-4.13%)
Oct 27, 2020 7.860 7.860 7.750 7.750 206,590 -0.22(-2.76%)
Oct 26, 2020 8.075 8.085 7.910 7.970 92,507 -0.32(-3.86%)
Oct 23, 2020 8.315 8.330 8.240 8.290 768,100 -0.02(-0.24%)
Oct 22, 2020 8.370 8.370 8.280 8.310 62,970 -0.09(-1.04%)
Oct 21, 2020 8.410 8.510 8.380 8.398 344,849 +0.17(+2.08%)
Oct 20, 2020 8.180 8.280 8.180 8.226 767,021 +0.21(+2.57%)
Oct 19, 2020 8.080 8.140 8.001 8.020 87,830 +0.04(+0.51%)
Oct 16, 2020 8.018 8.045 7.960 7.979 76,300 +0.06(+0.74%)
Oct 15, 2020 7.800 7.950 7.800 7.920 54,776 -0.20(-2.46%)
Oct 14, 2020 8.177 8.177 8.033 8.120 112,539 +0.23(+2.92%)
Oct 13, 2020 7.907 7.928 7.858 7.890 1,140,026 -0.03(-0.38%)
Oct 12, 2020 7.930 7.970 7.890 7.920 53,127 +0.03(+0.38%)
Oct 09, 2020 7.805 7.900 7.800 7.890 56,600 +0.13(+1.68%)
Oct 08, 2020 7.705 7.780 7.700 7.760 34,776 -0.07(-0.83%)
Oct 07, 2020 7.775 7.850 7.769 7.825 61,291 +0.31(+4.06%)
Oct 06, 2020 7.660 7.680 7.510 7.520 116,795 -0.09(-1.18%)
Oct 05, 2020 7.685 7.710 7.580 7.610 1,028,184 +0.05(+0.66%)
Oct 02, 2020 7.560 7.600 7.530 7.560 81,900 -0.05(-0.66%)
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.