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 )

6.200 -0.080 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Jun 30, 2012 9.050 9.070 8.930 8.940 45,720 +0.00(+0.00%)
Jun 29, 2012 9.050 9.070 8.930 8.940 45,720 +0.12(+1.36%)
Jun 28, 2012 8.680 8.820 8.660 8.820 110,870 +0.02(+0.23%)
Jun 27, 2012 8.710 8.810 8.690 8.800 170,615 +0.11(+1.27%)
Jun 26, 2012 8.690 8.740 8.646 8.690 88,090 +0.03(+0.35%)
Jun 25, 2012 8.720 8.730 8.650 8.660 63,501 -0.14(-1.59%)
Jun 22, 2012 8.770 8.800 8.690 8.800 103,815 +0.11(+1.27%)
Jun 21, 2012 8.870 8.910 8.690 8.690 118,567 -0.18(-2.03%)
Jun 20, 2012 8.880 8.990 8.860 8.870 100,667 +0.00(+0.00%)
Jun 19, 2012 8.780 8.950 8.750 8.870 83,383 +0.31(+3.62%)
Jun 18, 2012 8.500 8.610 8.470 8.560 56,293 +0.10(+1.18%)
Jun 15, 2012 8.360 8.530 8.360 8.460 92,815 +0.08(+0.95%)
Jun 14, 2012 8.340 8.490 8.310 8.380 121,318 +0.08(+0.96%)
Jun 13, 2012 8.300 8.390 8.210 8.300 66,105 -0.23(-2.70%)
Jun 12, 2012 8.470 8.550 8.370 8.530 57,591 +0.02(+0.24%)
Jun 11, 2012 8.700 8.720 8.510 8.510 54,821 -0.11(-1.28%)
Jun 08, 2012 8.480 8.630 8.480 8.620 68,924 +0.15(+1.77%)
Jun 07, 2012 8.550 8.560 8.470 8.470 89,012 +0.04(+0.47%)
Jun 06, 2012 8.260 8.430 8.260 8.430 102,183 +0.13(+1.57%)
Jun 05, 2012 8.190 8.340 8.190 8.300 115,349 +0.06(+0.73%)
Jun 04, 2012 8.250 8.280 8.200 8.240 106,684 +0.01(+0.12%)
Jun 02, 2012 8.370 8.420 8.220 8.230 254,502 +0.00(+0.00%)
Jun 01, 2012 8.370 8.420 8.220 8.230 254,502 -0.36(-4.19%)
May 31, 2012 8.650 8.690 8.430 8.590 156,134 +0.16(+1.90%)
May 30, 2012 8.560 8.610 8.380 8.430 50,119 -0.20(-2.32%)
May 29, 2012 8.620 8.720 8.530 8.630 90,827 -0.05(-0.58%)
May 25, 2012 8.620 8.730 8.620 8.680 86,556 -0.02(-0.23%)
May 24, 2012 8.730 8.800 8.670 8.700 78,784 -0.03(-0.34%)
May 23, 2012 8.710 8.730 8.590 8.730 92,866 -0.08(-0.91%)
May 22, 2012 8.850 8.950 8.810 8.810 302,630 +0.09(+1.03%)
May 21, 2012 8.560 8.720 8.550 8.720 279,355 +0.18(+2.11%)
May 18, 2012 8.590 8.660 8.480 8.540 124,487 -0.16(-1.84%)
May 17, 2012 8.800 8.850 8.690 8.700 115,865 -0.15(-1.69%)
May 16, 2012 8.910 8.940 8.830 8.850 96,946 -0.17(-1.88%)
May 15, 2012 9.030 9.110 9.010 9.020 444,193 -0.01(-0.11%)
May 14, 2012 9.050 9.110 9.010 9.030 56,030 -0.14(-1.53%)
May 11, 2012 9.190 9.350 9.170 9.170 2,311,886 +0.03(+0.33%)
May 10, 2012 9.180 9.250 9.140 9.140 1,104,801 -0.06(-0.65%)
May 09, 2012 8.980 9.230 8.980 9.200 89,442 +0.12(+1.32%)
May 08, 2012 9.030 9.110 9.000 9.080 73,473 -0.13(-1.41%)
May 07, 2012 9.080 9.260 9.080 9.210 125,247 +0.07(+0.77%)
May 04, 2012 9.170 9.210 9.090 9.140 105,845 -0.23(-2.45%)
May 03, 2012 9.360 9.570 9.330 9.370 115,933 -0.01(-0.11%)
May 02, 2012 9.260 9.400 9.260 9.380 71,794 +0.02(+0.21%)
May 01, 2012 9.290 9.440 9.210 9.360 55,361 +0.00(+0.00%)
Apr 30, 2012 9.350 9.450 9.330 9.360 87,588 -0.11(-1.16%)
Apr 27, 2012 9.440 9.530 9.380 9.470 118,942 +0.04(+0.42%)
Apr 26, 2012 9.380 9.500 9.380 9.430 76,101 -0.06(-0.63%)
Apr 25, 2012 9.480 9.510 9.440 9.490 63,180 -0.01(-0.11%)
Apr 24, 2012 9.510 9.590 9.480 9.500 100,788 +0.01(+0.11%)
Apr 23, 2012 9.450 9.720 9.350 9.490 98,868 -0.23(-2.37%)
Apr 20, 2012 9.700 9.760 9.680 9.720 61,387 -0.03(-0.31%)
Apr 19, 2012 9.720 9.810 9.700 9.750 56,596 +0.01(+0.10%)
Apr 18, 2012 9.820 9.820 9.660 9.740 60,449 +0.05(+0.52%)
Apr 17, 2012 9.620 9.750 9.620 9.690 116,194 +0.08(+0.83%)
Apr 16, 2012 9.640 9.640 9.480 9.610 82,949 +0.25(+2.67%)
Apr 13, 2012 9.450 9.470 9.350 9.360 43,404 -0.29(-3.01%)
Apr 12, 2012 9.580 9.700 9.570 9.650 66,553 +0.07(+0.73%)
Apr 11, 2012 9.530 9.600 9.500 9.580 98,061 +0.23(+2.46%)
Apr 10, 2012 9.450 9.550 9.350 9.350 81,472 -0.26(-2.71%)
Apr 09, 2012 9.450 9.660 9.450 9.610 44,795 -0.01(-0.10%)
Apr 05, 2012 9.560 9.740 9.550 9.620 104,724 +0.11(+1.16%)
Apr 04, 2012 9.620 9.630 9.450 9.510 86,571 -0.38(-3.84%)
Apr 03, 2012 9.930 10.07 9.880 9.890 54,521 -0.09(-0.90%)
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.