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 (%)
Aug 31, 2023 5.890 5.980 5.890 5.980 27,263 +0.08(+1.36%)
Aug 30, 2023 5.890 5.980 5.880 5.900 119,021 -0.12(-1.99%)
Aug 29, 2023 5.900 6.030 5.900 6.020 98,819 +0.20(+3.44%)
Aug 28, 2023 5.755 5.860 5.690 5.820 610,569 +0.10(+1.75%)
Aug 25, 2023 5.790 5.790 5.660 5.720 27,525 -0.02(-0.35%)
Aug 24, 2023 5.790 5.820 5.740 5.740 79,368 -0.14(-2.38%)
Aug 23, 2023 5.870 5.890 5.821 5.880 69,268 +0.04(+0.68%)
Aug 22, 2023 5.825 5.880 5.825 5.840 276,064 +0.03(+0.52%)
Aug 21, 2023 5.780 5.810 5.730 5.810 196,486 +0.02(+0.35%)
Aug 18, 2023 5.650 5.810 5.650 5.790 129,268 -0.02(-0.34%)
Aug 17, 2023 5.885 5.885 5.781 5.810 51,509 -0.10(-1.69%)
Aug 16, 2023 5.935 5.940 5.890 5.910 52,207 -0.03(-0.51%)
Aug 15, 2023 5.910 6.009 5.900 5.940 39,294 +0.02(+0.34%)
Aug 14, 2023 5.915 5.950 5.907 5.920 48,024 -0.04(-0.67%)
Aug 11, 2023 5.990 6.030 5.960 5.960 36,567 -0.05(-0.91%)
Aug 10, 2023 6.095 6.100 6.015 6.015 31,919 -0.04(-0.58%)
Aug 09, 2023 6.050 6.079 6.020 6.050 49,073 -0.03(-0.49%)
Aug 08, 2023 6.050 6.080 5.996 6.080 59,922 -0.10(-1.62%)
Aug 07, 2023 6.121 6.180 6.120 6.180 32,203 +0.06(+0.98%)
Aug 04, 2023 6.200 6.390 6.101 6.120 22,745 -0.04(-0.65%)
Aug 03, 2023 6.093 6.202 6.093 6.160 37,343 +0.01(+0.16%)
Aug 02, 2023 6.225 6.272 6.150 6.150 34,320 -0.15(-2.38%)
Aug 01, 2023 6.255 6.300 6.250 6.300 20,962 -0.02(-0.32%)
Jul 31, 2023 6.380 6.400 6.281 6.320 21,757 +0.00(+0.00%)
Jul 28, 2023 6.312 6.380 6.300 6.320 55,327 -0.08(-1.25%)
Jul 27, 2023 6.495 6.495 6.390 6.400 36,589 -0.08(-1.23%)
Jul 26, 2023 6.380 6.500 6.380 6.480 23,342 +0.11(+1.74%)
Jul 25, 2023 6.320 6.400 6.310 6.369 63,014 +0.14(+2.23%)
Jul 24, 2023 6.240 6.280 6.200 6.230 28,141 -0.05(-0.80%)
Jul 21, 2023 6.280 6.289 6.230 6.280 15,347 -0.04(-0.63%)
Jul 20, 2023 6.370 6.390 6.300 6.320 28,099 -0.08(-1.25%)
Jul 19, 2023 6.410 6.430 6.360 6.400 31,083 +0.13(+2.07%)
Jul 18, 2023 6.201 6.285 6.201 6.270 34,442 +0.16(+2.62%)
Jul 17, 2023 6.400 6.400 6.060 6.110 30,050 -0.04(-0.65%)
Jul 14, 2023 6.180 6.180 6.110 6.150 149,288 +0.03(+0.49%)
Jul 13, 2023 6.140 6.160 6.110 6.120 23,608 +0.04(+0.58%)
Jul 12, 2023 6.070 6.120 6.070 6.085 28,068 +0.20(+3.32%)
Jul 11, 2023 5.750 5.890 5.750 5.890 101,961 +0.10(+1.72%)
Jul 10, 2023 5.650 5.990 5.650 5.790 74,520 +0.06(+1.05%)
Jul 07, 2023 5.580 5.777 5.580 5.730 352,347 +0.16(+2.87%)
Jul 06, 2023 5.290 5.600 5.290 5.570 259,684 -0.15(-2.62%)
Jul 05, 2023 5.800 5.820 5.720 5.720 53,309 -0.19(-3.21%)
Jul 03, 2023 6.080 6.080 5.820 5.910 234,269 +0.06(+1.03%)
Jun 30, 2023 5.820 5.890 5.820 5.850 63,386 +0.11(+1.92%)
Jun 29, 2023 5.770 5.800 5.700 5.740 33,775 -0.07(-1.20%)
Jun 28, 2023 5.840 5.869 5.800 5.810 35,551 -0.02(-0.38%)
Jun 27, 2023 5.590 5.890 5.590 5.832 66,023 +0.16(+2.86%)
Jun 26, 2023 5.710 5.720 5.635 5.670 106,492 +0.03(+0.53%)
Jun 23, 2023 5.670 5.720 5.620 5.640 48,313 -0.13(-2.25%)
Jun 22, 2023 5.540 5.800 5.540 5.770 37,176 +0.03(+0.52%)
Jun 21, 2023 5.700 5.770 5.690 5.740 72,880 -0.18(-3.04%)
Jun 20, 2023 5.870 5.920 5.841 5.920 85,415 -0.01(-0.17%)
Jun 16, 2023 5.740 5.980 5.740 5.930 26,872 -0.04(-0.75%)
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.