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, 2021 9.320 9.380 9.180 9.335 50,765 -0.08(-0.90%)
Dec 30, 2021 9.370 9.440 9.370 9.420 42,595 -0.06(-0.63%)
Dec 29, 2021 9.410 9.490 9.410 9.480 48,639 +0.17(+1.83%)
Dec 28, 2021 9.560 9.560 9.200 9.310 84,368 +0.03(+0.33%)
Dec 27, 2021 9.180 9.360 9.159 9.279 76,140 +0.07(+0.81%)
Dec 23, 2021 9.210 9.250 9.180 9.205 106,161 +0.04(+0.49%)
Dec 22, 2021 9.060 9.160 9.060 9.160 99,063 +0.18(+2.00%)
Dec 21, 2021 9.010 9.020 8.910 8.980 1,955,531 +0.13(+1.53%)
Dec 20, 2021 8.800 8.850 8.722 8.845 693,905 -0.08(-0.95%)
Dec 17, 2021 8.920 9.000 8.870 8.930 2,181,886 +0.04(+0.45%)
Dec 16, 2021 8.930 8.945 8.875 8.890 160,312 +0.07(+0.77%)
Dec 15, 2021 8.820 8.830 8.700 8.822 257,146 -0.19(-2.09%)
Dec 14, 2021 8.960 9.060 8.930 9.010 110,058 +0.13(+1.46%)
Dec 13, 2021 8.970 9.000 8.855 8.880 108,979 +0.01(+0.11%)
Dec 10, 2021 8.903 8.920 8.821 8.870 74,708 -0.18(-1.93%)
Dec 09, 2021 9.050 9.090 9.010 9.045 212,659 +0.00(+0.00%)
Dec 08, 2021 9.090 9.110 9.010 9.045 110,648 +0.03(+0.28%)
Dec 07, 2021 8.950 9.070 8.920 9.020 1,901,752 +0.12(+1.35%)
Dec 06, 2021 8.890 8.970 8.855 8.900 106,956 +0.10(+1.14%)
Dec 03, 2021 8.810 8.810 8.740 8.800 59,852 +0.16(+1.79%)
Dec 02, 2021 8.604 8.670 8.510 8.645 112,752 +0.16(+1.95%)
Dec 01, 2021 8.660 8.740 8.480 8.480 105,597 +0.02(+0.18%)
Nov 30, 2021 8.547 8.632 8.390 8.465 136,291 -0.27(-3.04%)
Nov 29, 2021 8.760 8.760 8.690 8.730 92,329 +0.02(+0.23%)
Nov 26, 2021 8.730 8.750 8.670 8.710 39,083 -0.08(-0.97%)
Nov 24, 2021 8.840 8.940 8.760 8.795 81,572 -0.13(-1.51%)
Nov 23, 2021 8.885 8.950 8.870 8.930 100,815 +0.13(+1.48%)
Nov 22, 2021 8.770 8.850 8.770 8.800 95,541 +0.09(+1.03%)
Nov 19, 2021 8.770 8.790 8.680 8.710 85,089 -0.44(-4.81%)
Nov 18, 2021 9.125 9.170 9.110 9.150 84,440 +0.08(+0.83%)
Nov 17, 2021 9.090 9.100 9.050 9.075 32,118 -0.02(-0.17%)
Nov 16, 2021 9.075 9.140 9.034 9.090 57,760 -0.08(-0.87%)
Nov 15, 2021 9.180 9.210 9.160 9.170 67,340 +0.00(+0.00%)
Nov 12, 2021 9.095 9.200 9.095 9.170 26,587 +0.10(+1.10%)
Nov 11, 2021 9.075 9.120 9.055 9.070 40,192 -0.06(-0.66%)
Nov 10, 2021 9.135 9.130 39,388 +0.12(+1.33%)
Nov 09, 2021 8.940 9.010 8.869 9.010 71,106 +0.11(+1.24%)
Nov 08, 2021 8.970 8.978 8.880 8.900 50,669 -0.09(-1.00%)
Nov 05, 2021 9.145 9.170 8.970 8.990 32,546 -0.27(-2.86%)
Nov 04, 2021 9.230 9.270 9.195 9.255 64,981 +0.06(+0.60%)
Nov 03, 2021 9.090 9.210 9.080 9.200 84,707 +0.04(+0.44%)
Nov 02, 2021 9.185 9.210 9.144 9.160 110,675 -0.06(-0.65%)
Nov 01, 2021 9.180 9.220 9.140 9.220 75,919 -0.01(-0.11%)
Oct 29, 2021 9.270 9.285 9.200 9.230 66,463 +0.04(+0.44%)
Oct 28, 2021 9.140 9.200 9.120 9.190 166,477 -0.13(-1.45%)
Oct 27, 2021 9.340 9.370 9.240 9.325 63,340 -0.19(-1.95%)
Oct 26, 2021 9.550 9.510 167,303 -0.01(-0.11%)
Oct 25, 2021 9.480 9.550 9.470 9.520 55,987 +0.04(+0.42%)
Oct 22, 2021 9.445 9.480 9.410 9.480 27,887 +0.03(+0.32%)
Oct 21, 2021 9.398 9.494 9.398 9.450 55,109 +0.10(+1.07%)
Oct 20, 2021 9.320 9.430 9.275 9.350 80,972 +0.19(+2.08%)
Oct 19, 2021 9.170 9.180 9.130 9.160 70,364 +0.10(+1.10%)
Oct 18, 2021 9.000 9.080 9.000 9.060 44,112 -0.13(-1.41%)
Oct 15, 2021 9.135 9.200 9.120 9.190 46,042 +0.17(+1.88%)
Oct 14, 2021 9.020 9.040 8.990 9.020 64,956 -0.04(-0.44%)
Oct 13, 2021 9.060 9.110 9.000 9.060 1,173,454 +0.19(+2.14%)
Oct 12, 2021 8.840 8.900 8.789 8.870 3,065,330 +0.00(+0.06%)
Oct 11, 2021 8.885 8.980 8.860 8.865 1,166,741 -0.04(-0.51%)
Oct 08, 2021 8.900 8.940 8.850 8.910 1,266,009 +0.16(+1.83%)
Oct 07, 2021 8.580 8.990 8.450 8.750 797,974 +0.00(+0.00%)
Oct 06, 2021 8.770 8.780 8.649 8.750 43,077 -0.23(-2.56%)
Oct 05, 2021 8.920 9.035 8.920 8.980 70,020 +0.10(+1.13%)
Oct 04, 2021 8.930 8.945 8.835 8.880 38,567 -0.14(-1.55%)
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.