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 (%)
Apr 29, 2022 6.310 6.340 6.260 6.260 112,850 -0.02(-0.32%)
Apr 28, 2022 6.235 6.302 6.190 6.280 125,749 +0.06(+0.96%)
Apr 27, 2022 6.220 6.310 6.170 6.220 126,691 -0.02(-0.32%)
Apr 26, 2022 6.418 6.425 6.210 6.240 158,694 -0.30(-4.59%)
Apr 25, 2022 6.470 6.540 6.440 6.540 136,353 +0.02(+0.31%)
Apr 22, 2022 6.572 6.610 6.520 6.520 46,465 -0.39(-5.58%)
Apr 21, 2022 7.020 7.039 6.900 6.905 59,476 +0.07(+0.95%)
Apr 20, 2022 6.890 6.910 6.830 6.840 85,041 +0.07(+1.03%)
Apr 19, 2022 6.670 6.770 6.670 6.770 268,682 +0.04(+0.59%)
Apr 18, 2022 6.680 6.760 6.650 6.730 128,502 +0.03(+0.45%)
Apr 14, 2022 6.720 6.770 6.690 6.700 79,974 -0.04(-0.59%)
Apr 13, 2022 6.680 6.750 6.670 6.740 137,391 +0.01(+0.15%)
Apr 12, 2022 6.790 6.840 6.700 6.730 95,019 +0.05(+0.71%)
Apr 11, 2022 6.750 6.810 6.680 6.683 121,661 +0.00(+0.04%)
Apr 08, 2022 6.640 6.750 6.600 6.680 112,998 +0.07(+1.06%)
Apr 07, 2022 6.600 6.630 6.550 6.610 148,671 -0.01(-0.23%)
Apr 06, 2022 6.560 6.652 6.530 6.625 130,259 -0.04(-0.53%)
Apr 05, 2022 6.630 6.695 6.588 6.660 166,635 -0.14(-2.06%)
Apr 04, 2022 6.760 6.860 6.720 6.800 406,627 +0.04(+0.67%)
Apr 01, 2022 6.780 6.809 6.720 6.755 355,963 +0.08(+1.12%)
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%)
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.