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 )

6.200 -0.080 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 31, 2022 6.800 6.830 6.680 6.680 200,916 -0.26(-3.75%)
Mar 30, 2022 7.030 7.050 6.910 6.940 165,044 -0.25(-3.48%)
Mar 29, 2022 7.150 7.205 7.120 7.190 111,576 +0.27(+3.90%)
Mar 28, 2022 6.857 6.930 6.835 6.920 99,787 -0.04(-0.57%)
Mar 25, 2022 6.910 6.990 6.892 6.960 106,203 +0.06(+0.87%)
Mar 24, 2022 6.830 7.020 6.825 6.900 351,473 +0.03(+0.44%)
Mar 23, 2022 6.900 6.920 6.840 6.870 117,610 -0.33(-4.58%)
Mar 22, 2022 7.350 7.400 7.190 7.200 222,197 -0.48(-6.25%)
Mar 21, 2022 7.740 7.740 7.570 7.680 72,172 -0.09(-1.16%)
Mar 18, 2022 7.505 7.770 7.500 7.770 87,776 +0.32(+4.30%)
Mar 17, 2022 7.388 7.600 7.360 7.450 72,068 -0.10(-1.32%)
Mar 16, 2022 7.350 7.580 7.340 7.550 84,250 +0.33(+4.57%)
Mar 15, 2022 7.250 7.280 7.170 7.220 346,171 -0.10(-1.37%)
Mar 14, 2022 7.340 7.410 7.310 7.320 99,404 +0.24(+3.39%)
Mar 11, 2022 7.133 7.150 7.035 7.080 80,487 +0.02(+0.28%)
Mar 10, 2022 7.138 7.145 7.050 7.060 105,708 -0.34(-4.59%)
Mar 09, 2022 7.320 7.490 7.270 7.400 111,384 +0.41(+5.87%)
Mar 08, 2022 6.930 7.180 6.907 6.990 334,290 +0.21(+3.10%)
Mar 07, 2022 7.050 7.050 6.720 6.780 231,080 -0.25(-3.56%)
Mar 04, 2022 7.060 7.100 6.980 7.030 123,812 -0.38(-5.13%)
Mar 03, 2022 7.625 7.650 7.370 7.410 108,486 -0.45(-5.73%)
Mar 02, 2022 7.855 7.890 7.800 7.861 90,563 -0.14(-1.74%)
Mar 01, 2022 8.110 8.140 7.980 8.000 280,284 -0.12(-1.48%)
Feb 28, 2022 8.080 8.190 8.075 8.120 185,283 +0.10(+1.25%)
Feb 25, 2022 8.040 8.030 7.990 8.020 57,649 +0.10(+1.26%)
Feb 24, 2022 7.800 7.930 7.748 7.920 118,625 -0.01(-0.19%)
Feb 23, 2022 8.166 8.166 7.930 7.935 83,265 -0.51(-6.02%)
Feb 22, 2022 8.680 8.680 8.410 8.444 79,363 -0.31(-3.50%)
Feb 18, 2022 8.750 0 +0.14(+1.62%)
Feb 17, 2022 8.720 8.740 8.600 8.610 51,216 -0.05(-0.58%)
Feb 16, 2022 8.630 8.700 8.600 8.660 45,727 +0.03(+0.29%)
Feb 15, 2022 8.610 8.670 8.560 8.635 53,789 +0.08(+0.99%)
Feb 14, 2022 8.540 8.658 8.495 8.550 92,768 -0.05(-0.58%)
Feb 11, 2022 8.594 8.700 8.580 8.600 53,810 +0.06(+0.70%)
Feb 10, 2022 8.490 8.620 8.460 8.540 109,785 +0.01(+0.12%)
Feb 09, 2022 8.590 8.600 8.520 8.530 103,294 +0.23(+2.75%)
Feb 08, 2022 8.325 8.327 8.280 8.302 81,437 -0.12(-1.40%)
Feb 07, 2022 8.420 8.450 8.410 8.420 84,087 -0.08(-0.89%)
Feb 04, 2022 8.498 8.510 8.418 8.496 95,483 -0.31(-3.56%)
Feb 03, 2022 8.840 8.870 8.750 8.810 43,461 -0.16(-1.78%)
Feb 02, 2022 9.040 9.045 8.930 8.970 40,700 -0.06(-0.66%)
Feb 01, 2022 8.970 9.140 8.940 9.030 67,454 +0.12(+1.35%)
Jan 31, 2022 8.850 8.922 8.790 8.910 232,003 +0.06(+0.68%)
Jan 28, 2022 8.730 8.870 8.700 8.850 63,834 +0.26(+3.03%)
Jan 27, 2022 8.580 8.640 8.540 8.590 92,507 +0.03(+0.35%)
Jan 26, 2022 8.697 8.730 8.500 8.560 93,290 -0.03(-0.35%)
Jan 25, 2022 8.450 8.610 8.430 8.590 803,109 -0.01(-0.12%)
Jan 24, 2022 8.530 8.605 8.447 8.600 795,825 -0.16(-1.77%)
Jan 21, 2022 8.840 8.880 8.740 8.755 594,724 -0.25(-2.83%)
Jan 20, 2022 9.075 9.130 9.000 9.010 486,212 -0.16(-1.74%)
Jan 19, 2022 9.270 9.273 9.170 9.170 525,374 +0.07(+0.77%)
Jan 18, 2022 9.090 9.130 9.020 9.100 2,048,393 +0.09(+1.00%)
Jan 14, 2022 9.010 0 -0.26(-2.80%)
Jan 13, 2022 9.351 9.389 9.270 9.270 1,540,257 -0.17(-1.80%)
Jan 12, 2022 9.440 9.465 9.390 9.440 30,137 +0.18(+1.97%)
Jan 11, 2022 9.200 9.280 9.170 9.258 47,062 -0.00(-0.03%)
Jan 10, 2022 9.400 9.400 9.200 9.260 131,080 -0.23(-2.42%)
Jan 07, 2022 9.540 9.540 9.460 9.490 86,410 -0.13(-1.35%)
Jan 06, 2022 9.620 9.660 9.590 9.620 43,954 +0.05(+0.52%)
Jan 05, 2022 9.650 9.690 9.570 9.570 59,029 +0.17(+1.81%)
Jan 04, 2022 9.430 9.440 9.360 9.400 48,524 +0.04(+0.43%)
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.