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 (%)
Jul 31, 2007 8.650 8.750 8.550 8.650 225,582 +0.00(+0.00%)
Jul 30, 2007 8.650 8.750 8.450 8.650 195,383 -0.10(-1.14%)
Jul 27, 2007 8.550 8.800 8.550 8.750 188,766 +0.20(+2.34%)
Jul 26, 2007 8.550 8.850 8.550 8.550 187,681 -0.55(-6.04%)
Jul 25, 2007 9.100 9.100 8.900 9.100 218,003 +0.20(+2.25%)
Jul 24, 2007 8.900 9.150 8.900 8.900 256,704 -0.35(-3.78%)
Jul 23, 2007 9.250 9.300 9.150 9.250 369,953 -0.05(-0.54%)
Jul 20, 2007 9.300 9.350 9.150 9.300 1,727,135 +0.11(+1.20%)
Jul 19, 2007 9.190 9.300 9.050 9.190 207,287 +0.14(+1.55%)
Jul 18, 2007 9.200 9.265 9.000 9.050 279,676 -0.15(-1.63%)
Jul 17, 2007 9.200 9.300 9.150 9.200 179,922 +0.00(+0.00%)
Jul 16, 2007 9.350 9.300 9.050 9.200 222,481 -0.15(-1.60%)
Jul 13, 2007 9.330 9.350 9.150 9.350 147,162 +0.02(+0.21%)
Jul 12, 2007 9.150 9.400 9.100 9.330 143,012 +0.18(+1.97%)
Jul 11, 2007 9.000 9.200 8.850 9.150 353,368 +0.15(+1.67%)
Jul 10, 2007 9.000 9.050 8.800 9.000 193,116 +0.05(+0.56%)
Jul 09, 2007 8.950 9.150 8.950 8.950 251,152 -0.10(-1.10%)
Jul 06, 2007 9.050 9.150 8.900 9.050 540,103 -0.10(-1.09%)
Jul 05, 2007 9.150 9.300 9.100 9.150 109,441 -0.10(-1.08%)
Jul 03, 2007 9.250 9.343 9.050 9.250 213,650 +0.00(+0.00%)
Jul 02, 2007 9.250 9.350 8.900 9.250 149,922 +0.15(+1.65%)
Jun 29, 2007 9.100 9.550 9.000 9.100 121,970 -0.10(-1.09%)
Jun 28, 2007 9.200 9.200 9.050 9.200 314,332 -0.03(-0.33%)
Jun 27, 2007 9.230 9.250 8.950 9.230 144,966 +0.13(+1.43%)
Jun 26, 2007 9.100 9.250 9.050 9.100 184,049 -0.13(-1.41%)
Jun 25, 2007 9.230 9.300 9.050 9.230 188,049 +0.08(+0.87%)
Jun 22, 2007 9.200 9.300 9.116 9.150 190,373 -0.05(-0.54%)
Jun 21, 2007 9.200 9.300 9.050 9.200 128,824 -0.25(-2.65%)
Jun 20, 2007 9.450 9.350 9.150 9.450 147,404 +0.00(+0.00%)
Jun 19, 2007 9.450 9.550 9.222 9.450 242,421 +0.00(+0.00%)
Jun 18, 2007 9.450 9.650 9.450 9.450 178,076 +0.00(+0.00%)
Jun 15, 2007 9.450 9.700 9.550 9.450 293,681 +0.00(+0.00%)
Jun 14, 2007 9.450 9.650 9.381 9.450 258,202 +0.00(+0.00%)
Jun 13, 2007 9.450 9.650 9.200 9.450 313,038 +0.00(+0.00%)
Jun 12, 2007 9.450 9.500 9.250 9.450 135,907 +0.00(+0.00%)
Jun 11, 2007 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 08, 2007 9.450 9.500 9.300 9.450 93,114 +0.20(+2.16%)
Jun 07, 2007 9.250 9.500 9.250 9.250 157,091 -0.30(-3.14%)
Jun 06, 2007 9.550 9.750 9.400 9.550 141,106 -0.07(-0.73%)
Jun 05, 2007 9.620 10.00 9.600 9.620 175,581 -0.53(-5.22%)
Jun 04, 2007 10.15 10.20 9.950 10.15 188,507 +0.05(+0.50%)
Jun 01, 2007 10.10 10.10 9.850 10.10 107,532 +0.10(+1.00%)
May 31, 2007 10.00 10.00 9.716 10.00 153,305 -0.15(-1.48%)
May 30, 2007 10.15 10.15 9.750 10.15 210,579 +0.25(+2.53%)
May 29, 2007 9.900 10.15 9.800 9.900 239,431 -0.35(-3.41%)
May 25, 2007 10.25 10.25 10.00 10.25 149,750 +0.15(+1.49%)
May 24, 2007 10.10 10.30 10.10 10.10 118,003 +0.00(+0.00%)
May 23, 2007 10.10 10.25 10.10 10.10 84,296 -0.05(-0.49%)
May 22, 2007 10.10 10.30 10.10 10.15 107,370 +0.05(+0.50%)
May 21, 2007 10.10 10.25 10.05 10.10 85,463 -0.10(-0.98%)
May 18, 2007 10.20 10.30 10.15 10.20 151,945 -0.10(-0.97%)
May 17, 2007 10.30 10.45 10.30 10.30 2,402,103 -0.10(-0.96%)
May 16, 2007 10.40 10.60 10.30 10.40 320,771 -0.30(-2.80%)
May 15, 2007 10.70 10.75 10.50 10.70 121,653 +0.05(+0.47%)
May 14, 2007 10.65 10.70 10.47 10.65 115,162 +0.00(+0.00%)
May 11, 2007 10.65 10.80 10.55 10.65 135,091 +0.05(+0.47%)
May 10, 2007 10.60 10.90 10.55 10.60 128,285 -0.35(-3.20%)
May 09, 2007 10.95 11.10 10.90 10.95 141,726 -0.15(-1.35%)
May 08, 2007 11.10 11.10 10.85 11.10 156,353 +0.15(+1.37%)
May 07, 2007 10.95 11.10 10.95 10.95 111,306 -0.10(-0.90%)
May 04, 2007 11.05 11.05 10.90 11.05 102,526 +0.10(+0.91%)
May 03, 2007 10.95 11.05 10.80 10.95 159,156 -0.05(-0.45%)
May 02, 2007 11.00 11.10 10.85 11.00 146,544 -0.10(-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.