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 )

6.310 +0.110 (+1.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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 30, 2010 6.650 6.790 6.650 6.730 39,206 -0.02(-0.30%)
Jul 29, 2010 6.900 6.900 6.690 6.750 71,805 -0.03(-0.44%)
Jul 28, 2010 6.800 6.870 6.780 6.780 80,610 -0.05(-0.73%)
Jul 27, 2010 6.830 6.880 6.800 6.830 106,669 +0.02(+0.29%)
Jul 26, 2010 6.730 6.870 6.730 6.810 65,067 +0.11(+1.64%)
Jul 23, 2010 6.710 6.820 6.690 6.700 56,217 -0.09(-1.33%)
Jul 22, 2010 6.800 6.850 6.730 6.790 65,796 +0.15(+2.26%)
Jul 21, 2010 6.760 6.790 6.620 6.640 53,427 -0.03(-0.45%)
Jul 20, 2010 6.500 6.720 6.500 6.670 36,615 +0.05(+0.76%)
Jul 19, 2010 6.650 6.740 6.590 6.620 47,217 +0.01(+0.15%)
Jul 16, 2010 6.800 6.840 6.610 6.610 133,034 -0.25(-3.64%)
Jul 15, 2010 6.760 6.860 6.700 6.860 94,705 +0.19(+2.85%)
Jul 14, 2010 6.640 6.760 6.640 6.670 78,961 -0.06(-0.89%)
Jul 13, 2010 6.590 6.730 6.590 6.730 75,098 +0.25(+3.86%)
Jul 12, 2010 6.450 6.510 6.430 6.480 62,886 -0.11(-1.67%)
Jul 09, 2010 6.550 6.640 6.550 6.590 65,366 -0.07(-1.05%)
Jul 08, 2010 6.580 6.660 6.560 6.660 60,126 -0.02(-0.30%)
Jul 07, 2010 6.470 6.680 6.470 6.680 60,525 +0.28(+4.37%)
Jul 06, 2010 6.480 6.640 6.360 6.400 162,474 +0.08(+1.27%)
Jul 02, 2010 6.250 6.361 6.200 6.320 1,020,040 +0.02(+0.32%)
Jul 01, 2010 6.210 6.300 6.160 6.300 414,005 +0.06(+0.96%)
Jun 30, 2010 6.250 6.360 6.210 6.240 73,021 -0.10(-1.58%)
Jun 29, 2010 6.500 6.500 6.270 6.340 51,681 -0.32(-4.80%)
Jun 25, 2010 6.550 6.660 6.550 6.660 158,017 -0.04(-0.60%)
Jun 24, 2010 6.690 6.787 6.630 6.700 783,484 -0.04(-0.59%)
Jun 23, 2010 6.840 6.870 6.740 6.740 355,012 +0.07(+1.05%)
Jun 22, 2010 6.740 6.866 6.630 6.670 188,000 +0.00(+0.00%)
Jun 21, 2010 6.760 6.790 6.640 6.670 307,028 -0.08(-1.19%)
Jun 18, 2010 6.700 6.800 6.700 6.750 153,437 +0.15(+2.27%)
Jun 17, 2010 6.610 6.640 6.560 6.600 541,633 +0.01(+0.15%)
Jun 16, 2010 6.560 6.760 6.550 6.590 76,246 -0.21(-3.09%)
Jun 15, 2010 6.730 6.860 6.730 6.800 61,510 +0.15(+2.26%)
Jun 14, 2010 6.670 6.750 6.590 6.650 58,462 +0.20(+3.10%)
Jun 11, 2010 6.350 6.480 6.350 6.450 75,719 +0.00(+0.00%)
Jun 10, 2010 6.310 6.490 6.310 6.450 71,173 +0.29(+4.71%)
Jun 09, 2010 6.210 6.360 6.150 6.160 52,984 -0.08(-1.28%)
Jun 08, 2010 6.190 6.240 6.100 6.240 82,634 +0.08(+1.30%)
Jun 07, 2010 6.240 6.320 6.160 6.160 43,991 -0.15(-2.38%)
Jun 04, 2010 6.390 6.490 6.270 6.310 52,437 -0.29(-4.39%)
Jun 03, 2010 6.660 6.730 6.600 6.600 109,892 +0.02(+0.30%)
Jun 02, 2010 6.460 6.600 6.410 6.580 74,020 +0.17(+2.65%)
Jun 01, 2010 6.390 6.610 6.390 6.410 74,419 +0.04(+0.63%)
May 28, 2010 6.380 6.520 6.320 6.370 81,130 -0.01(-0.16%)
May 27, 2010 6.210 6.420 6.210 6.380 52,887 +0.30(+4.93%)
May 26, 2010 6.070 6.160 6.000 6.080 151,817 +0.15(+2.53%)
May 25, 2010 5.790 5.990 5.790 5.930 132,301 -0.10(-1.66%)
May 24, 2010 6.010 6.110 6.010 6.030 72,687 -0.07(-1.15%)
May 21, 2010 5.940 6.150 5.940 6.100 116,684 +0.08(+1.33%)
May 20, 2010 6.030 6.130 5.990 6.020 908,104 -0.25(-3.99%)
May 19, 2010 6.300 6.370 6.140 6.270 96,398 -0.08(-1.26%)
May 18, 2010 6.510 6.560 6.330 6.350 72,703 -0.15(-2.31%)
May 17, 2010 6.500 6.550 6.340 6.500 64,044 -0.05(-0.76%)
May 14, 2010 6.620 6.660 6.500 6.550 138,521 -0.27(-3.96%)
May 13, 2010 6.860 6.940 6.760 6.820 65,158 -0.13(-1.87%)
May 12, 2010 6.850 6.950 6.850 6.950 100,001 +0.08(+1.16%)
May 11, 2010 6.900 6.960 6.860 6.870 76,944 -0.09(-1.29%)
May 10, 2010 7.000 7.000 6.900 6.960 94,562 +0.47(+7.24%)
May 07, 2010 6.500 6.610 6.400 6.490 138,892 -0.23(-3.42%)
May 06, 2010 6.900 7.030 6.410 6.720 75,005 -0.23(-3.31%)
May 05, 2010 7.010 7.030 6.940 6.950 112,859 -0.27(-3.74%)
May 04, 2010 7.350 7.380 7.170 7.220 79,801 -0.28(-3.73%)
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.