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 (%)
Jul 29, 2022 6.433 6.580 6.305 6.385 134,512 +0.13(+2.16%)
Jul 28, 2022 6.180 6.310 6.040 6.250 231,391 +0.13(+2.12%)
Jul 27, 2022 6.030 6.120 5.980 6.120 137,286 +0.20(+3.38%)
Jul 26, 2022 6.090 6.100 5.850 5.920 662,790 -0.69(-10.44%)
Jul 25, 2022 6.600 6.640 6.570 6.610 103,093 +0.11(+1.69%)
Jul 22, 2022 6.475 6.550 6.460 6.500 146,477 +0.01(+0.15%)
Jul 21, 2022 6.620 6.620 6.390 6.490 107,217 +0.08(+1.25%)
Jul 20, 2022 6.405 6.500 6.370 6.410 65,610 +0.03(+0.47%)
Jul 19, 2022 6.340 6.430 6.316 6.380 223,686 +0.19(+3.07%)
Jul 18, 2022 6.240 6.310 6.190 6.190 138,381 +0.09(+1.48%)
Jul 15, 2022 6.050 6.160 6.010 6.100 245,468 +0.16(+2.69%)
Jul 14, 2022 5.845 5.940 5.840 5.940 757,714 -0.15(-2.46%)
Jul 13, 2022 6.100 6.160 6.020 6.090 117,574 -0.06(-0.97%)
Jul 12, 2022 6.043 6.160 6.040 6.150 439,086 +0.15(+2.50%)
Jul 11, 2022 5.990 6.030 5.960 6.000 706,491 -0.16(-2.60%)
Jul 08, 2022 6.050 6.190 5.955 6.160 241,600 +0.09(+1.48%)
Jul 07, 2022 6.027 6.070 5.963 6.070 1,141,803 +0.21(+3.58%)
Jul 06, 2022 6.060 6.077 5.750 5.860 213,947 +0.02(+0.34%)
Jul 05, 2022 5.800 5.860 5.760 5.840 267,265 -0.21(-3.47%)
Jul 01, 2022 5.900 6.080 5.900 6.050 72,106 +0.04(+0.67%)
Jun 30, 2022 5.860 6.030 5.820 6.010 129,848 +0.04(+0.67%)
Jun 29, 2022 6.030 6.030 5.890 5.970 188,926 -0.04(-0.67%)
Jun 28, 2022 6.104 6.104 5.990 6.010 200,398 -0.13(-2.12%)
Jun 27, 2022 6.160 6.228 6.130 6.140 1,649,736 +0.14(+2.33%)
Jun 24, 2022 5.950 6.055 5.950 6.000 89,277 +0.15(+2.56%)
Jun 23, 2022 5.845 5.940 5.800 5.850 81,389 -0.08(-1.35%)
Jun 22, 2022 6.000 6.030 5.916 5.930 195,775 -0.09(-1.50%)
Jun 21, 2022 6.050 6.060 5.820 6.020 2,158,236 +0.09(+1.52%)
Jun 17, 2022 5.910 5.950 5.885 5.930 89,737 +0.05(+0.85%)
Jun 16, 2022 5.860 5.930 5.830 5.880 291,517 -0.13(-2.16%)
Jun 15, 2022 5.930 6.043 5.910 6.010 224,060 +0.31(+5.53%)
Jun 14, 2022 5.754 5.820 5.650 5.695 303,779 -0.34(-5.71%)
Jun 13, 2022 6.070 6.100 5.980 6.040 183,908 -0.06(-0.99%)
Jun 10, 2022 6.190 6.190 6.050 6.100 159,231 -0.09(-1.45%)
Jun 09, 2022 6.190 6.240 6.187 6.190 129,201 -0.23(-3.66%)
Jun 08, 2022 6.480 6.485 6.410 6.425 88,990 -0.10(-1.53%)
Jun 07, 2022 6.390 6.570 6.370 6.525 194,105 -0.19(-2.83%)
Jun 06, 2022 6.700 6.762 6.690 6.715 58,543 +0.16(+2.44%)
Jun 03, 2022 6.600 6.625 6.530 6.555 136,699 -0.07(-0.98%)
Jun 02, 2022 6.560 6.660 6.510 6.620 261,263 +0.08(+1.22%)
Jun 01, 2022 6.660 6.732 6.477 6.540 109,654 -0.12(-1.88%)
May 31, 2022 6.660 6.710 6.600 6.665 155,704 -0.05(-0.82%)
May 27, 2022 6.760 6.795 6.656 6.720 179,921 +0.00(+0.00%)
May 26, 2022 6.735 6.800 6.600 6.720 223,179 +0.07(+1.05%)
May 25, 2022 6.465 6.675 6.465 6.650 126,978 +0.21(+3.26%)
May 24, 2022 6.370 6.460 6.350 6.440 134,656 +0.00(+0.00%)
May 23, 2022 6.460 6.540 6.246 6.440 234,222 +0.19(+3.04%)
May 20, 2022 6.340 6.340 6.150 6.250 646,874 +0.02(+0.32%)
May 19, 2022 5.990 6.270 5.990 6.230 2,147,464 +0.06(+0.97%)
May 18, 2022 6.390 6.390 6.150 6.170 62,440 -0.26(-4.12%)
May 17, 2022 6.450 6.470 6.265 6.435 114,948 +0.18(+2.96%)
May 16, 2022 6.150 6.250 6.100 6.250 142,790 +0.03(+0.48%)
May 13, 2022 6.170 6.220 6.152 6.220 97,827 +0.13(+2.13%)
May 12, 2022 6.080 6.163 5.980 6.090 168,049 +0.14(+2.35%)
May 11, 2022 6.110 6.160 5.940 5.950 124,453 -0.07(-1.16%)
May 10, 2022 6.008 6.058 5.950 6.020 307,492 +0.12(+2.03%)
May 09, 2022 5.970 6.003 5.900 5.900 831,762 +0.09(+1.55%)
May 06, 2022 5.800 6.040 5.760 5.810 166,813 -0.04(-0.68%)
May 05, 2022 5.930 5.950 5.820 5.850 134,917 -0.30(-4.88%)
May 04, 2022 6.070 6.150 6.010 6.150 104,959 -0.16(-2.54%)
May 03, 2022 6.285 6.340 6.260 6.310 175,999 +0.12(+1.94%)
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.