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 (%)
Jun 30, 2011 8.540 8.590 8.510 8.560 85,789 -0.09(-1.07%)
Jun 29, 2011 8.460 8.660 8.400 8.653 110,096 -0.02(-0.20%)
Jun 28, 2011 8.590 8.670 8.560 8.670 63,151 +0.00(+0.00%)
Jun 27, 2011 8.510 8.690 8.510 8.670 250,583 +0.07(+0.81%)
Jun 24, 2011 8.760 8.760 8.510 8.600 84,322 -0.01(-0.12%)
Jun 23, 2011 8.480 8.742 8.470 8.610 60,559 -0.03(-0.35%)
Jun 22, 2011 8.620 8.770 8.610 8.640 160,460 +0.01(+0.12%)
Jun 21, 2011 8.490 8.640 8.490 8.630 169,008 +0.13(+1.53%)
Jun 20, 2011 8.560 8.560 8.480 8.500 94,821 +0.04(+0.47%)
Jun 17, 2011 8.500 8.570 8.450 8.460 64,755 -0.01(-0.12%)
Jun 16, 2011 8.490 8.660 8.460 8.470 68,445 -0.20(-2.31%)
Jun 15, 2011 8.760 8.860 8.660 8.670 2,956,312 -0.27(-3.02%)
Jun 14, 2011 8.960 9.040 8.930 8.940 139,563 +0.23(+2.64%)
Jun 13, 2011 8.740 8.750 8.640 8.710 56,729 +0.11(+1.28%)
Jun 10, 2011 8.710 8.720 8.600 8.600 59,747 -0.31(-3.48%)
Jun 09, 2011 8.880 8.970 8.830 8.910 178,711 -0.01(-0.11%)
Jun 08, 2011 8.970 9.000 8.880 8.920 85,599 -0.18(-1.98%)
Jun 07, 2011 9.150 9.190 9.090 9.100 63,937 +0.03(+0.33%)
Jun 06, 2011 9.055 9.140 9.010 9.070 102,668 -0.04(-0.44%)
Jun 03, 2011 9.020 9.230 9.020 9.110 71,214 +0.19(+2.13%)
May 24, 2011 8.930 8.990 8.850 8.920 118,922 +0.02(+0.22%)
May 23, 2011 8.850 8.970 8.810 8.900 61,064 -0.22(-2.41%)
May 20, 2011 9.130 9.150 9.020 9.120 58,455 -0.10(-1.08%)
May 19, 2011 9.170 9.220 9.110 9.220 80,895 +0.20(+2.22%)
May 18, 2011 8.920 9.070 8.910 9.020 79,269 +0.12(+1.35%)
May 17, 2011 8.880 8.960 8.780 8.900 68,431 +0.04(+0.45%)
May 16, 2011 8.910 9.020 8.850 8.860 117,883 -0.27(-2.96%)
May 13, 2011 9.070 9.150 9.010 9.130 58,981 -0.06(-0.65%)
May 12, 2011 9.080 9.240 9.010 9.190 50,153 +0.14(+1.55%)
May 11, 2011 9.320 9.360 9.010 9.050 31,296 +0.00(+0.00%)
May 10, 2011 8.980 9.140 8.980 9.050 90,090 +0.09(+1.00%)
May 09, 2011 8.890 9.040 8.870 8.960 60,026 -0.04(-0.44%)
May 06, 2011 9.110 9.210 8.980 9.000 73,071 -0.03(-0.33%)
May 05, 2011 9.060 9.180 8.940 9.030 70,136 -0.01(-0.11%)
May 04, 2011 8.980 9.140 8.970 9.040 91,767 +0.19(+2.15%)
May 03, 2011 9.040 9.040 8.810 8.850 115,955 -0.26(-2.85%)
May 02, 2011 9.170 9.170 9.110 9.110 86,872 -0.10(-1.09%)
Apr 29, 2011 9.050 9.210 9.050 9.210 78,453 +0.05(+0.55%)
Apr 28, 2011 9.120 9.220 9.090 9.160 92,956 -0.04(-0.43%)
Apr 27, 2011 9.010 9.240 9.010 9.200 92,231 +0.24(+2.68%)
Apr 26, 2011 8.910 9.030 8.910 8.960 228,829 -0.02(-0.22%)
Apr 25, 2011 9.080 9.080 8.970 8.980 82,167 -0.05(-0.55%)
Apr 21, 2011 9.040 9.130 8.990 9.030 152,895 -0.03(-0.33%)
Apr 20, 2011 9.090 9.140 9.030 9.060 56,888 +0.29(+3.31%)
Apr 19, 2011 8.640 8.770 8.640 8.770 82,026 +0.20(+2.33%)
Apr 18, 2011 8.570 8.660 8.490 8.570 73,397 -0.06(-0.70%)
Apr 15, 2011 8.680 8.700 8.600 8.630 81,859 -0.07(-0.80%)
Apr 14, 2011 8.580 8.700 8.550 8.700 61,515 +0.20(+2.35%)
Apr 13, 2011 8.570 8.620 8.490 8.500 54,418 +0.04(+0.47%)
Apr 12, 2011 8.410 8.490 8.390 8.460 107,230 +0.03(+0.36%)
Apr 11, 2011 8.470 8.490 8.350 8.430 66,115 +0.05(+0.60%)
Apr 08, 2011 8.490 8.490 8.350 8.380 443,011 -0.12(-1.41%)
Apr 07, 2011 8.450 8.510 8.400 8.500 78,050 -0.16(-1.85%)
Apr 06, 2011 8.560 8.660 8.540 8.660 59,269 +0.31(+3.71%)
Apr 05, 2011 8.340 8.440 8.320 8.350 135,703 +0.02(+0.24%)
Apr 04, 2011 8.300 8.370 8.250 8.330 436,158 +0.25(+3.09%)
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.