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 (%)
Mar 28, 2013 8.720 8.790 8.700 8.764 69,994 +0.11(+1.32%)
Mar 27, 2013 8.530 8.690 8.530 8.650 30,533 +0.05(+0.58%)
Mar 26, 2013 8.760 8.760 8.590 8.600 102,538 +0.00(+0.00%)
Mar 25, 2013 8.580 8.660 8.550 8.600 58,156 -0.16(-1.83%)
Mar 22, 2013 8.780 8.870 8.750 8.760 82,626 +0.03(+0.34%)
Mar 21, 2013 8.668 8.764 8.668 8.730 230,776 +0.00(+0.00%)
Mar 20, 2013 8.711 8.760 8.680 8.730 114,969 +0.04(+0.46%)
Mar 19, 2013 8.740 8.740 8.660 8.690 60,084 -0.04(-0.46%)
Mar 18, 2013 8.650 8.750 8.650 8.730 70,372 +0.09(+1.04%)
Mar 15, 2013 8.700 8.750 8.620 8.640 51,530 -0.08(-0.92%)
Mar 14, 2013 8.620 8.740 8.620 8.720 93,010 +0.00(+0.00%)
Mar 13, 2013 8.630 8.730 8.591 8.720 56,943 -0.05(-0.57%)
Mar 12, 2013 8.760 8.820 8.720 8.770 131,734 +0.02(+0.23%)
Mar 11, 2013 8.670 8.770 8.650 8.750 45,557 +0.05(+0.59%)
Mar 08, 2013 8.650 8.720 8.650 8.699 105,343 +0.03(+0.33%)
Mar 07, 2013 8.660 8.710 8.660 8.670 91,028 -0.03(-0.34%)
Mar 06, 2013 8.710 8.730 8.640 8.700 70,953 +0.03(+0.35%)
Mar 05, 2013 8.670 8.760 8.650 8.670 111,511 +0.20(+2.36%)
Mar 04, 2013 8.360 8.470 8.360 8.470 66,672 +0.09(+1.07%)
Mar 01, 2013 8.320 8.389 8.301 8.380 59,052 -0.07(-0.83%)
Feb 28, 2013 8.430 8.480 8.400 8.450 75,744 -0.02(-0.18%)
Feb 27, 2013 8.400 8.490 8.340 8.465 75,082 +0.12(+1.38%)
Feb 26, 2013 8.370 8.400 8.330 8.350 85,956 -0.07(-0.83%)
Feb 25, 2013 8.500 8.530 8.400 8.420 71,691 -0.25(-2.88%)
Feb 22, 2013 8.610 8.680 8.580 8.670 1,511,178 +0.13(+1.52%)
Feb 21, 2013 8.500 8.564 8.440 8.540 4,682,978 +0.08(+0.95%)
Feb 20, 2013 8.520 8.540 8.430 8.460 776,589 -0.01(-0.12%)
Feb 19, 2013 8.450 8.520 8.450 8.470 301,677 +0.01(+0.12%)
Feb 15, 2013 8.410 8.490 8.400 8.460 68,973 -0.10(-1.17%)
Feb 14, 2013 8.450 8.570 8.450 8.560 48,739 -0.09(-1.04%)
Feb 13, 2013 8.770 8.770 8.650 8.650 98,147 -0.14(-1.59%)
Feb 12, 2013 8.680 8.810 8.680 8.790 52,245 +0.04(+0.46%)
Feb 11, 2013 8.760 8.780 8.700 8.750 60,563 -0.03(-0.34%)
Feb 08, 2013 8.730 8.810 8.730 8.780 38,888 +0.00(+0.00%)
Feb 07, 2013 8.700 8.780 8.670 8.780 102,394 +0.07(+0.80%)
Feb 06, 2013 8.570 8.710 8.570 8.710 193,839 +0.09(+1.04%)
Feb 04, 2013 8.590 8.660 8.560 8.620 48,944 -0.02(-0.23%)
Feb 01, 2013 8.600 8.780 8.550 8.640 128,450 +0.10(+1.15%)
Jan 31, 2013 8.500 8.580 8.490 8.542 286,286 -0.10(-1.13%)
Jan 30, 2013 8.630 8.680 8.590 8.640 64,345 +0.03(+0.35%)
Jan 29, 2013 8.600 8.665 8.530 8.610 272,646 -0.08(-0.92%)
Jan 28, 2013 8.600 8.750 8.600 8.690 129,937 -0.11(-1.25%)
Jan 25, 2013 8.740 8.880 8.660 8.800 166,970 +0.20(+2.33%)
Jan 24, 2013 8.580 8.680 8.570 8.600 66,342 +0.03(+0.35%)
Jan 23, 2013 8.570 8.650 8.560 8.570 132,696 -0.05(-0.58%)
Jan 22, 2013 8.670 8.700 8.545 8.620 88,948 -0.01(-0.12%)
Jan 18, 2013 8.870 8.870 8.480 8.630 698,895 -0.50(-5.48%)
Jan 17, 2013 9.050 9.170 9.030 9.130 195,986 -0.05(-0.54%)
Jan 16, 2013 9.200 9.260 9.110 9.180 67,448 -0.11(-1.18%)
Jan 15, 2013 9.180 9.350 9.180 9.290 87,827 +0.06(+0.65%)
Jan 14, 2013 9.166 9.280 9.140 9.230 47,277 +0.11(+1.21%)
Jan 12, 2013 9.060 9.200 9.040 9.120 78,387 +0.00(+0.00%)
Jan 11, 2013 9.060 9.200 9.040 9.120 78,387 +0.01(+0.11%)
Jan 10, 2013 9.070 9.170 9.040 9.110 48,034 +0.05(+0.55%)
Jan 09, 2013 9.060 9.070 9.000 9.060 64,120 -0.08(-0.88%)
Jan 08, 2013 9.110 9.150 9.060 9.140 51,074 -0.04(-0.44%)
Jan 07, 2013 9.130 9.220 9.120 9.180 208,764 -0.01(-0.11%)
Jan 04, 2013 9.140 9.240 9.120 9.190 46,481 +0.03(+0.33%)
Jan 03, 2013 9.220 9.230 9.130 9.160 75,237 -0.10(-1.08%)
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.