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 )

6.570 -0.020 (-0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
May 28, 2021 10.27 10.29 10.08 10.08 1,065,218 -0.11(-1.03%)
May 27, 2021 10.16 10.37 10.12 10.19 94,933 -0.15(-1.50%)
May 26, 2021 10.27 10.40 10.27 10.34 62,544 +0.11(+1.08%)
May 25, 2021 10.19 10.29 10.18 10.23 40,353 +0.01(+0.10%)
May 24, 2021 10.08 10.25 10.08 10.22 58,826 +0.12(+1.19%)
May 21, 2021 10.13 10.15 10.04 10.10 29,123 -0.49(-4.63%)
May 20, 2021 10.63 10.63 10.49 10.59 60,689 -0.01(-0.09%)
May 19, 2021 10.63 10.72 10.55 10.60 55,541 -0.07(-0.66%)
May 18, 2021 10.72 10.76 10.63 10.67 44,452 +0.20(+1.91%)
May 17, 2021 10.40 10.48 10.40 10.47 39,168 -0.03(-0.29%)
May 14, 2021 10.42 10.50 10.39 10.50 40,654 +0.35(+3.45%)
May 13, 2021 10.13 10.19 10.11 10.15 37,045 -0.03(-0.29%)
May 12, 2021 10.34 10.34 10.18 10.18 65,315 -0.17(-1.64%)
May 11, 2021 10.28 10.35 10.23 10.35 43,081 -0.05(-0.48%)
May 10, 2021 10.37 10.52 10.36 10.40 52,234 +0.19(+1.86%)
May 07, 2021 10.13 10.22 10.12 10.21 67,998 +0.15(+1.44%)
May 06, 2021 10.07 10.12 10.03 10.06 33,200 -0.11(-1.03%)
May 05, 2021 10.14 10.25 10.12 10.17 875,528 +0.21(+2.11%)
May 04, 2021 9.920 9.975 9.880 9.960 74,578 -0.06(-0.60%)
May 03, 2021 10.00 10.06 9.940 10.02 37,419 +0.17(+1.73%)
Apr 30, 2021 9.930 9.970 9.850 9.850 47,300 -0.19(-1.89%)
Apr 29, 2021 10.05 10.05 9.940 10.04 600,977 -0.03(-0.30%)
Apr 28, 2021 10.12 10.16 10.05 10.07 40,566 +0.00(+0.00%)
Apr 27, 2021 10.00 10.22 10.00 10.07 36,668 +0.01(+0.10%)
Apr 26, 2021 10.12 10.14 10.04 10.06 88,452 -0.08(-0.83%)
Apr 23, 2021 10.05 10.15 10.03 10.14 89,600 +0.18(+1.85%)
Apr 22, 2021 10.00 10.00 9.930 9.960 90,199 -0.09(-0.90%)
Apr 21, 2021 9.940 10.06 9.930 10.05 106,483 -0.07(-0.69%)
Apr 20, 2021 10.17 10.17 10.03 10.12 112,014 -0.01(-0.10%)
Apr 19, 2021 10.09 10.13 10.05 10.13 139,838 +0.28(+2.87%)
Apr 16, 2021 9.689 9.850 9.680 9.848 100,100 +0.15(+1.52%)
Apr 15, 2021 9.650 9.760 9.640 9.700 69,805 +0.29(+3.08%)
Apr 14, 2021 9.320 9.410 9.320 9.410 50,228 +0.01(+0.11%)
Apr 13, 2021 9.380 9.410 9.330 9.400 80,938 +0.19(+2.06%)
Apr 12, 2021 9.160 9.220 9.140 9.210 54,972 -0.24(-2.59%)
Apr 09, 2021 9.450 9.580 9.422 9.455 65,100 +0.14(+1.56%)
Apr 08, 2021 9.237 9.350 9.208 9.310 987,928 +0.13(+1.42%)
Apr 07, 2021 9.060 9.200 9.060 9.180 1,946,055 +0.10(+1.10%)
Apr 06, 2021 9.090 9.120 9.050 9.080 1,617,298 +0.00(+0.00%)
Apr 05, 2021 9.000 9.160 8.800 9.080 40,235 +0.08(+0.89%)
Apr 01, 2021 8.970 9.000 8.960 9.000 47,800 +0.25(+2.86%)
Mar 31, 2021 8.830 8.835 8.720 8.750 32,594 -0.17(-1.91%)
Mar 30, 2021 8.925 8.950 8.910 8.920 41,951 +0.09(+1.02%)
Mar 29, 2021 8.835 8.880 8.790 8.830 84,288 -0.10(-1.15%)
Mar 26, 2021 8.850 9.069 8.800 8.932 49,000 +0.05(+0.59%)
Mar 25, 2021 8.739 9.080 8.739 8.880 36,826 +0.07(+0.79%)
Mar 24, 2021 8.860 8.920 8.770 8.810 32,861 +0.19(+2.20%)
Mar 23, 2021 8.707 8.770 8.560 8.620 33,382 -0.25(-2.82%)
Mar 22, 2021 8.900 9.080 8.770 8.870 34,963 +0.28(+3.26%)
Mar 19, 2021 8.670 8.845 8.590 8.590 54,900 +0.01(+0.12%)
Mar 18, 2021 8.576 8.661 8.550 8.580 32,499 -0.06(-0.69%)
Mar 17, 2021 8.565 8.670 8.550 8.640 60,650 +0.09(+1.05%)
Mar 16, 2021 8.540 8.590 8.490 8.550 98,821 +0.01(+0.12%)
Mar 15, 2021 8.480 8.550 8.390 8.540 38,033 +0.19(+2.24%)
Mar 12, 2021 8.250 8.394 8.226 8.352 42,000 +0.18(+2.23%)
Mar 11, 2021 8.163 8.210 8.120 8.170 43,050 +0.02(+0.25%)
Mar 10, 2021 8.080 8.160 8.053 8.150 34,261 +0.24(+3.03%)
Mar 09, 2021 7.930 7.970 7.890 7.910 31,272 +0.40(+5.33%)
Mar 08, 2021 7.410 7.560 7.410 7.510 37,421 +0.10(+1.35%)
Mar 05, 2021 7.399 7.420 7.270 7.410 54,900 +0.10(+1.37%)
Mar 04, 2021 7.489 7.489 7.280 7.310 46,278 -0.23(-2.99%)
Mar 03, 2021 7.520 7.630 7.490 7.535 64,299 +0.05(+0.74%)
Mar 02, 2021 7.520 7.560 7.460 7.480 31,784 +0.10(+1.36%)
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.