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 (%)
Apr 30, 2013 9.710 9.750 9.630 9.660 43,379 -0.04(-0.41%)
Apr 29, 2013 9.700 9.770 9.640 9.700 108,880 -0.00(-0.04%)
Apr 26, 2013 9.750 9.730 9.690 9.704 1,612,694 +0.25(+2.69%)
Apr 25, 2013 9.500 9.540 9.450 9.450 114,353 +0.09(+0.96%)
Apr 24, 2013 9.310 9.430 9.310 9.360 168,508 +0.16(+1.74%)
Apr 23, 2013 9.170 9.230 9.170 9.200 457,216 +0.34(+3.84%)
Apr 22, 2013 8.910 8.920 8.850 8.860 611,546 +0.03(+0.34%)
Apr 19, 2013 8.780 8.850 8.760 8.830 281,523 +0.07(+0.80%)
Apr 18, 2013 8.860 8.860 8.711 8.760 345,134 -0.17(-1.90%)
Apr 17, 2013 8.960 8.990 8.900 8.930 51,450 -0.12(-1.33%)
Apr 16, 2013 8.980 9.050 8.950 9.050 114,869 +0.10(+1.12%)
Apr 15, 2013 8.910 9.005 8.890 8.950 83,038 -0.17(-1.86%)
Apr 12, 2013 9.140 9.170 9.110 9.120 427,038 -0.05(-0.55%)
Apr 11, 2013 9.050 9.190 9.050 9.170 43,583 +0.19(+2.07%)
Apr 10, 2013 8.900 9.030 8.900 8.984 78,653 +0.08(+0.93%)
Apr 09, 2013 8.850 8.950 8.830 8.901 50,753 +0.03(+0.35%)
Apr 08, 2013 8.890 8.930 8.860 8.870 863,391 -0.09(-1.00%)
Apr 05, 2013 8.660 8.960 8.660 8.960 183,279 +0.07(+0.79%)
Apr 04, 2013 8.790 8.890 8.790 8.890 69,287 +0.13(+1.48%)
Apr 03, 2013 8.810 8.840 8.750 8.760 61,594 -0.02(-0.23%)
Apr 02, 2013 8.721 8.890 8.680 8.780 81,454 +0.02(+0.23%)
Apr 01, 2013 8.771 8.810 8.750 8.760 47,722 -0.00(-0.05%)
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%)
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.