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 )

6.310 +0.110 (+1.77%)
Streaming Delayed Price Updated: 3:59 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 (%)
Feb 28, 2007 10.05 10.10 9.850 10.05 290,501 +0.03(+0.30%)
Feb 27, 2007 10.02 10.25 10.00 10.02 322,290 -0.53(-5.02%)
Feb 26, 2007 10.55 10.55 10.35 10.55 244,934 +0.25(+2.43%)
Feb 23, 2007 10.30 10.40 10.25 10.30 702,377 +0.10(+0.98%)
Feb 22, 2007 10.20 10.35 10.15 10.20 157,902 +0.10(+0.99%)
Feb 21, 2007 10.10 10.15 10.00 10.10 194,677 -0.05(-0.49%)
Feb 20, 2007 10.15 10.30 10.00 10.15 145,232 -0.20(-1.93%)
Feb 16, 2007 10.35 10.40 10.10 10.35 163,434 +0.40(+4.02%)
Feb 15, 2007 9.950 10.05 9.800 9.950 275,047 -0.25(-2.45%)
Feb 14, 2007 10.20 10.20 9.900 10.20 213,958 +0.15(+1.49%)
Feb 13, 2007 10.05 10.15 9.850 10.05 121,300 +0.10(+1.01%)
Feb 12, 2007 10.00 9.960 9.800 9.950 113,494 -0.05(-0.50%)
Feb 09, 2007 10.00 10.05 9.900 10.00 146,868 -0.15(-1.48%)
Feb 08, 2007 10.15 10.15 9.950 10.15 182,353 -0.15(-1.46%)
Feb 07, 2007 10.30 10.35 10.00 10.30 374,572 +0.25(+2.49%)
Feb 06, 2007 10.05 10.20 9.970 10.05 138,831 +0.07(+0.70%)
Feb 05, 2007 9.980 10.00 9.650 9.980 148,457 -0.14(-1.38%)
Feb 02, 2007 10.12 10.12 9.950 10.12 187,770 +0.22(+2.22%)
Feb 01, 2007 9.900 9.900 9.550 9.900 216,069 +0.30(+3.13%)
Jan 31, 2007 9.600 9.650 9.400 9.600 695,977 +0.15(+1.59%)
Jan 30, 2007 9.450 9.454 9.250 9.450 213,376 +0.05(+0.53%)
Jan 29, 2007 9.400 9.450 9.100 9.400 157,696 +0.05(+0.53%)
Jan 26, 2007 9.350 9.350 9.150 9.350 148,328 +0.10(+1.08%)
Jan 25, 2007 9.250 9.400 9.100 9.250 162,657 -0.05(-0.54%)
Jan 24, 2007 9.300 9.300 9.050 9.300 260,555 +0.05(+0.54%)
Jan 23, 2007 9.250 9.300 9.000 9.250 214,964 +0.05(+0.54%)
Jan 22, 2007 9.200 9.200 9.000 9.200 136,950 +0.05(+0.55%)
Jan 19, 2007 9.150 9.260 9.150 9.150 236,150 -0.05(-0.54%)
Jan 18, 2007 9.200 9.258 9.100 9.200 232,824 +0.15(+1.66%)
Jan 17, 2007 9.050 9.250 8.950 9.050 202,356 -0.10(-1.09%)
Jan 16, 2007 9.150 9.350 9.150 9.150 263,927 -0.30(-3.17%)
Jan 12, 2007 9.450 9.500 9.200 9.450 167,597 +0.00(+0.00%)
Jan 11, 2007 9.450 9.450 9.100 9.450 176,448 +0.10(+1.07%)
Jan 10, 2007 9.350 9.350 9.100 9.350 190,638 +0.05(+0.54%)
Jan 09, 2007 9.300 9.350 9.150 9.300 378,073 -0.20(-2.11%)
Jan 08, 2007 9.500 9.500 9.250 9.500 107,965 +0.00(+0.00%)
Jan 05, 2007 9.500 9.500 9.350 9.500 175,533 +0.10(+1.06%)
Jan 04, 2007 9.750 9.550 9.350 9.400 197,453 -0.35(-3.59%)
Jan 03, 2007 9.750 9.750 9.450 9.750 416,505 +0.20(+2.09%)
Dec 29, 2006 9.550 9.650 9.350 9.550 94,230 +0.05(+0.53%)
Dec 28, 2006 9.500 9.650 9.450 9.500 115,749 -0.05(-0.52%)
Dec 27, 2006 9.550 9.650 9.400 9.550 120,943 -0.05(-0.52%)
Dec 26, 2006 9.600 9.650 9.450 9.600 148,551 +0.15(+1.59%)
Dec 22, 2006 9.450 9.550 9.350 9.450 108,621 -0.03(-0.32%)
Dec 21, 2006 9.480 9.530 9.300 9.480 186,503 -0.12(-1.25%)
Dec 20, 2006 9.600 9.650 9.400 9.600 154,635 +0.05(+0.52%)
Dec 19, 2006 9.550 9.650 9.400 9.550 197,694 +0.05(+0.53%)
Dec 18, 2006 9.500 9.600 9.350 9.500 73,518 +0.00(+0.00%)
Dec 15, 2006 9.500 9.750 9.450 9.500 143,492 -0.20(-2.06%)
Dec 14, 2006 9.700 9.750 9.400 9.700 137,615 +0.10(+1.04%)
Dec 13, 2006 9.600 9.600 9.250 9.600 102,331 +0.10(+1.05%)
Dec 12, 2006 9.500 9.550 9.350 9.500 144,763 +0.15(+1.60%)
Dec 11, 2006 9.350 9.500 9.300 9.350 180,323 -0.15(-1.58%)
Dec 08, 2006 9.500 9.500 9.300 9.500 105,140 +0.05(+0.53%)
Dec 07, 2006 9.450 9.550 9.374 9.450 226,183 -0.20(-2.07%)
Dec 06, 2006 9.650 9.650 9.450 9.650 106,663 +0.00(+0.00%)
Dec 05, 2006 9.650 9.850 9.600 9.650 350,534 -0.30(-3.02%)
Dec 04, 2006 9.950 9.950 9.620 9.950 1,008,890 +0.30(+3.11%)
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.