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 )

6.603 -0.228 (-3.33%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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 (%)
Jun 30, 2009 5.770 5.860 5.750 5.800 66,788 -0.05(-0.85%)
Jun 29, 2009 5.820 5.890 5.785 5.850 61,791 +0.12(+2.09%)
Jun 26, 2009 5.650 5.750 5.650 5.730 55,477 +0.05(+0.88%)
Jun 25, 2009 5.610 5.760 5.580 5.680 227,653 +0.09(+1.61%)
Jun 24, 2009 5.700 5.710 5.500 5.590 43,438 -0.17(-2.95%)
Jun 23, 2009 5.700 5.770 5.660 5.760 79,352 +0.22(+3.97%)
Jun 22, 2009 5.700 5.740 5.540 5.540 74,377 -0.32(-5.46%)
Jun 19, 2009 5.900 5.940 5.810 5.860 142,146 +0.08(+1.38%)
Jun 18, 2009 5.670 5.850 5.670 5.780 68,291 -0.08(-1.37%)
Jun 17, 2009 5.800 5.950 5.760 5.860 236,386 -0.05(-0.85%)
Jun 16, 2009 5.930 6.020 5.850 5.910 102,010 -0.09(-1.50%)
Jun 15, 2009 6.100 6.100 5.920 6.000 93,758 -0.17(-2.76%)
Jun 12, 2009 6.190 6.410 6.150 6.170 90,243 -0.18(-2.83%)
Jun 11, 2009 6.300 6.430 6.300 6.350 81,372 +0.00(+0.00%)
Jun 10, 2009 6.480 6.500 6.270 6.350 111,301 -0.01(-0.16%)
Jun 09, 2009 6.320 6.390 6.250 6.360 59,306 +0.09(+1.44%)
Jun 08, 2009 6.140 6.320 6.140 6.270 139,023 +0.12(+1.95%)
Jun 05, 2009 6.200 6.250 6.110 6.150 73,884 -0.17(-2.69%)
Jun 04, 2009 6.310 6.400 6.250 6.320 140,664 +0.08(+1.28%)
Jun 03, 2009 6.190 6.300 6.125 6.240 154,422 +0.02(+0.32%)
Jun 02, 2009 6.290 6.410 6.200 6.220 72,290 +0.26(+4.36%)
Jun 01, 2009 6.020 6.040 5.930 5.960 130,756 +0.30(+5.30%)
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%)
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.