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 (%)
May 31, 2017 8.530 8.590 8.500 8.550 648,957 +0.06(+0.71%)
May 30, 2017 8.460 8.526 8.460 8.490 42,909 -0.11(-1.28%)
May 26, 2017 8.600 8.616 8.540 8.600 2,105,444 -0.18(-2.05%)
May 25, 2017 8.745 8.830 8.710 8.780 206,801 -0.05(-0.57%)
May 24, 2017 8.820 8.833 8.760 8.830 1,197,296 -0.62(-6.56%)
May 23, 2017 9.500 9.500 9.420 9.450 71,529 -0.27(-2.78%)
May 22, 2017 9.710 9.756 9.675 9.720 51,900 +0.02(+0.21%)
May 19, 2017 9.690 9.760 9.640 9.700 1,438,565 -0.03(-0.31%)
May 18, 2017 9.720 9.760 9.685 9.730 55,185 +0.09(+0.93%)
May 17, 2017 9.660 9.690 9.580 9.640 67,960 +0.20(+2.12%)
May 16, 2017 9.390 9.480 9.388 9.440 59,788 +0.23(+2.50%)
May 15, 2017 9.100 9.220 9.100 9.210 66,500 +0.01(+0.05%)
May 12, 2017 9.168 9.220 9.168 9.205 62,854 +0.12(+1.27%)
May 11, 2017 9.040 9.110 9.014 9.090 66,819 -0.11(-1.20%)
May 10, 2017 9.180 9.210 9.160 9.200 57,322 +0.15(+1.66%)
May 09, 2017 9.038 9.080 9.030 9.050 135,582 -0.01(-0.11%)
May 08, 2017 9.060 9.080 9.020 9.060 32,357 +0.11(+1.23%)
May 05, 2017 8.790 8.970 8.770 8.950 80,706 +0.26(+3.05%)
May 04, 2017 8.710 8.720 8.610 8.685 127,785 -0.13(-1.53%)
May 03, 2017 8.840 8.850 8.690 8.820 38,744 -0.20(-2.22%)
May 02, 2017 8.960 9.020 8.950 9.020 158,192 +0.02(+0.22%)
May 01, 2017 8.910 9.030 8.876 9.000 88,710 -0.01(-0.06%)
Apr 28, 2017 8.930 9.020 8.930 9.005 75,421 +0.19(+2.16%)
Apr 27, 2017 8.677 8.834 8.677 8.815 47,194 +0.26(+3.10%)
Apr 26, 2017 8.480 8.570 8.480 8.550 1,166,072 -0.01(-0.12%)
Apr 25, 2017 8.600 8.600 8.510 8.560 337,431 -0.16(-1.83%)
Apr 24, 2017 8.700 8.790 8.700 8.720 118,451 +0.21(+2.47%)
Apr 21, 2017 8.420 8.520 8.420 8.510 133,682 -0.01(-0.12%)
Apr 20, 2017 8.570 8.580 8.520 8.520 47,735 -0.11(-1.27%)
Apr 19, 2017 8.585 8.710 8.582 8.630 48,937 +0.08(+0.98%)
Apr 18, 2017 8.453 8.560 8.450 8.546 49,214 +0.22(+2.65%)
Apr 17, 2017 8.390 8.390 8.290 8.325 112,528 +0.06(+0.79%)
Apr 13, 2017 8.260 8.320 8.250 8.260 62,451 -0.01(-0.12%)
Apr 12, 2017 8.265 8.280 8.250 8.270 193,981 +0.01(+0.12%)
Apr 11, 2017 8.250 8.280 8.220 8.260 61,481 +0.12(+1.47%)
Apr 10, 2017 8.146 8.160 8.140 8.140 103,574 +0.02(+0.25%)
Apr 07, 2017 8.095 8.150 8.070 8.120 120,298 +0.07(+0.87%)
Apr 06, 2017 7.980 8.090 7.980 8.050 95,083 +0.06(+0.75%)
Apr 05, 2017 8.010 8.060 7.990 7.990 2,511,789 -0.04(-0.56%)
Apr 04, 2017 8.100 8.100 8.030 8.035 2,163,705 -0.13(-1.65%)
Apr 03, 2017 8.210 8.220 8.128 8.170 1,361,375 -0.17(-2.04%)
Mar 31, 2017 8.330 8.374 8.290 8.340 1,593,083 +0.06(+0.72%)
Mar 30, 2017 8.200 8.300 8.200 8.280 173,632 +0.06(+0.73%)
Mar 29, 2017 8.170 8.280 8.110 8.220 90,583 -0.08(-0.96%)
Mar 28, 2017 8.260 8.360 8.250 8.300 119,739 -0.09(-1.07%)
Mar 27, 2017 8.410 8.420 8.160 8.390 277,407 +0.13(+1.57%)
Mar 24, 2017 8.170 8.270 8.170 8.260 3,984,974 +0.05(+0.61%)
Mar 23, 2017 8.270 8.300 8.170 8.210 1,148,830 -0.16(-1.91%)
Mar 22, 2017 8.242 8.385 8.210 8.370 234,595 -0.38(-4.29%)
Mar 21, 2017 8.710 8.770 8.680 8.745 39,631 +0.00(+0.06%)
Mar 20, 2017 8.700 8.740 8.676 8.740 42,892 +0.04(+0.52%)
Mar 17, 2017 8.620 8.720 8.620 8.695 114,190 +0.09(+1.05%)
Mar 16, 2017 8.545 8.620 8.540 8.605 84,152 +0.09(+1.00%)
Mar 15, 2017 8.365 8.540 8.350 8.520 791,568 +0.08(+0.95%)
Mar 14, 2017 8.340 8.440 8.320 8.440 78,589 +0.09(+1.14%)
Mar 13, 2017 8.300 8.360 8.300 8.345 101,673 +0.06(+0.72%)
Mar 10, 2017 8.250 8.300 8.220 8.285 62,621 -0.02(-0.18%)
Mar 09, 2017 8.260 8.330 8.236 8.300 90,964 +0.07(+0.85%)
Mar 08, 2017 8.195 8.240 8.170 8.230 313,897 +0.03(+0.37%)
Mar 07, 2017 8.200 8.220 8.170 8.200 93,348 -0.05(-0.61%)
Mar 06, 2017 8.220 8.270 8.215 8.250 62,390 +0.04(+0.43%)
Mar 03, 2017 8.080 8.230 8.080 8.215 474,176 +0.02(+0.18%)
Mar 02, 2017 8.180 8.240 8.180 8.200 306,743 +0.00(+0.00%)
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.