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 29, 2009 5.660 5.740 5.600 5.660 106,340 +0.09(+1.62%)
May 28, 2009 5.650 5.670 5.510 5.570 126,380 -0.12(-2.11%)
May 27, 2009 5.750 5.820 5.650 5.690 95,317 +0.12(+2.15%)
May 26, 2009 5.450 5.640 5.430 5.570 67,958 -0.06(-1.07%)
May 22, 2009 5.620 5.720 5.620 5.630 161,971 -0.06(-1.05%)
May 21, 2009 5.600 5.760 5.600 5.690 95,142 -0.05(-0.87%)
May 20, 2009 5.670 5.870 5.650 5.740 156,854 +0.12(+2.14%)
May 19, 2009 5.600 5.680 5.600 5.620 190,368 -0.02(-0.35%)
May 18, 2009 5.620 5.640 5.540 5.640 159,663 +0.24(+4.44%)
May 17, 2009 5.350 5.440 5.260 5.400 14,200 +0.06(+1.12%)
May 15, 2009 5.350 5.440 5.260 5.340 87,949 +0.06(+1.14%)
May 14, 2009 5.150 5.340 5.150 5.280 71,728 +0.16(+3.13%)
May 13, 2009 5.180 5.350 5.120 5.120 104,867 -0.33(-6.06%)
May 12, 2009 5.400 5.518 5.340 5.450 264,012 +0.20(+3.81%)
May 11, 2009 5.150 5.340 5.150 5.250 1,712,444 -0.06(-1.13%)
May 08, 2009 5.290 5.350 5.210 5.310 688,430 -0.04(-0.75%)
May 07, 2009 5.500 5.680 5.310 5.350 65,977 -0.26(-4.63%)
May 06, 2009 5.550 5.630 5.510 5.610 112,339 -0.06(-1.06%)
May 05, 2009 5.650 5.720 5.620 5.670 143,100 +0.00(+0.00%)
May 04, 2009 5.610 5.670 5.590 5.670 127,857 +0.22(+4.04%)
May 01, 2009 5.440 5.470 5.370 5.450 133,549 +0.13(+2.44%)
Apr 30, 2009 5.430 5.510 5.320 5.320 132,734 +0.01(+0.19%)
Apr 29, 2009 5.220 5.450 5.220 5.310 100,115 +0.06(+1.14%)
Apr 28, 2009 5.070 5.270 5.070 5.250 164,530 +0.00(+0.00%)
Apr 27, 2009 5.160 5.310 5.150 5.250 429,893 -0.13(-2.42%)
Apr 24, 2009 5.300 5.450 5.300 5.380 118,453 +0.13(+2.48%)
Apr 23, 2009 5.190 5.270 5.150 5.250 274,102 +0.30(+6.06%)
Apr 22, 2009 4.840 5.050 4.830 4.950 157,456 +0.23(+4.87%)
Apr 21, 2009 4.580 4.800 4.580 4.720 144,592 +0.05(+1.07%)
Apr 20, 2009 4.710 4.760 4.630 4.670 175,661 -0.28(-5.66%)
Apr 17, 2009 4.850 4.950 4.850 4.950 140,162 +0.09(+1.85%)
Apr 16, 2009 4.760 4.920 4.760 4.860 140,607 +0.06(+1.25%)
Apr 15, 2009 4.710 4.820 4.710 4.800 245,695 +0.10(+2.13%)
Apr 14, 2009 4.790 4.810 4.600 4.700 91,364 -0.13(-2.69%)
Apr 13, 2009 4.820 4.890 4.720 4.830 146,790 +0.08(+1.68%)
Apr 09, 2009 4.740 4.820 4.700 4.750 464,970 +0.00(+0.00%)
Apr 08, 2009 4.720 4.790 4.680 4.750 149,783 +0.07(+1.50%)
Apr 07, 2009 4.660 4.750 4.600 4.680 106,117 -0.01(-0.21%)
Apr 06, 2009 4.780 4.880 4.650 4.690 142,205 -0.41(-8.04%)
Apr 03, 2009 5.020 5.120 5.020 5.100 136,479 +0.35(+7.37%)
Apr 02, 2009 4.720 4.850 4.700 4.750 188,813 +0.23(+5.09%)
Apr 01, 2009 4.350 4.530 4.350 4.520 303,164 +0.30(+7.11%)
Mar 31, 2009 4.150 4.300 4.120 4.220 224,715 +0.28(+7.11%)
Mar 30, 2009 3.950 4.000 3.920 3.940 144,289 -0.01(-0.25%)
Mar 26, 2009 3.930 4.020 3.900 3.950 102,582 -0.08(-1.99%)
Mar 25, 2009 4.050 4.190 4.000 4.030 259,508 -0.02(-0.49%)
Mar 24, 2009 4.060 4.180 4.050 4.050 161,470 -0.04(-0.98%)
Mar 23, 2009 3.950 4.090 3.940 4.090 190,963 +0.17(+4.34%)
Mar 20, 2009 4.010 4.040 3.920 3.920 222,131 -0.09(-2.24%)
Mar 19, 2009 4.110 4.130 3.950 4.010 107,360 +0.11(+2.82%)
Mar 18, 2009 3.800 3.950 3.740 3.900 138,397 +0.14(+3.72%)
Mar 17, 2009 3.660 3.760 3.660 3.760 170,648 +0.09(+2.45%)
Mar 16, 2009 3.710 3.760 3.650 3.670 140,875 +0.09(+2.51%)
Mar 13, 2009 3.520 3.620 3.520 3.580 132,047 +0.00(+0.00%)
Mar 12, 2009 3.520 3.600 3.450 3.580 187,687 +0.00(+0.00%)
Mar 11, 2009 3.610 3.650 3.530 3.580 234,259 +0.13(+3.77%)
Mar 10, 2009 3.260 3.510 3.260 3.450 347,584 +0.30(+9.52%)
Mar 09, 2009 3.200 3.250 3.150 3.150 369,392 -0.17(-5.12%)
Mar 06, 2009 3.410 3.470 3.260 3.320 348,747 -0.12(-3.49%)
Mar 05, 2009 3.450 3.540 3.410 3.440 311,922 -0.08(-2.27%)
Mar 04, 2009 3.430 3.580 3.420 3.520 474,801 +0.27(+8.31%)
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.