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 (%)
Sep 28, 2007 7.300 7.500 7.250 7.300 181,036 -0.15(-2.01%)
Sep 27, 2007 7.050 7.450 7.250 7.450 183,131 +0.40(+5.67%)
Sep 26, 2007 7.050 7.250 7.000 7.050 127,829 +0.00(+0.00%)
Sep 25, 2007 7.050 7.100 6.850 7.050 466,158 -0.30(-4.08%)
Sep 24, 2007 7.350 7.400 7.250 7.350 568,041 +0.15(+2.08%)
Sep 21, 2007 7.320 7.250 7.050 7.200 179,789 -0.12(-1.64%)
Sep 20, 2007 7.320 7.550 7.250 7.320 145,938 -0.53(-6.75%)
Sep 19, 2007 7.850 7.900 7.700 7.850 456,357 +0.15(+1.95%)
Sep 18, 2007 7.450 7.850 7.300 7.700 207,279 +0.25(+3.36%)
Sep 17, 2007 7.450 7.700 7.400 7.450 134,802 -0.55(-6.87%)
Sep 14, 2007 8.000 8.090 7.850 8.000 763,383 +0.00(+0.00%)
Sep 13, 2007 8.000 8.100 7.950 8.000 138,509 -0.15(-1.84%)
Sep 12, 2007 8.170 8.150 7.950 8.150 123,578 -0.02(-0.24%)
Sep 11, 2007 8.170 8.350 8.100 8.170 130,317 -0.08(-0.97%)
Sep 10, 2007 8.250 8.350 8.050 8.250 107,935 -0.10(-1.20%)
Sep 07, 2007 8.350 8.400 8.100 8.350 109,426 -0.05(-0.60%)
Sep 06, 2007 8.400 8.550 8.250 8.400 81,642 +0.00(+0.00%)
Sep 05, 2007 8.400 8.500 8.350 8.400 99,174 -0.20(-2.33%)
Sep 04, 2007 8.600 8.650 8.350 8.600 206,376 +0.05(+0.58%)
Aug 31, 2007 8.550 8.550 8.350 8.550 105,800 +0.15(+1.79%)
Aug 30, 2007 8.400 8.500 8.250 8.400 168,936 -0.15(-1.75%)
Aug 29, 2007 8.300 8.550 8.250 8.550 161,766 +0.25(+3.01%)
Aug 28, 2007 8.300 8.400 8.150 8.300 168,879 -0.20(-2.35%)
Aug 27, 2007 8.500 8.550 8.350 8.500 110,852 +0.05(+0.59%)
Aug 24, 2007 8.200 8.550 8.300 8.450 118,009 +0.25(+3.05%)
Aug 23, 2007 8.200 8.300 8.150 8.200 108,768 -0.05(-0.61%)
Aug 22, 2007 8.250 8.250 8.050 8.250 143,872 +0.30(+3.77%)
Aug 21, 2007 7.950 8.050 7.900 7.950 158,208 -0.25(-3.05%)
Aug 20, 2007 8.200 8.300 7.950 8.200 373,767 +0.40(+5.13%)
Aug 17, 2007 7.800 8.150 7.750 7.800 139,842 -0.28(-3.47%)
Aug 16, 2007 8.080 8.150 7.700 8.080 705,616 -0.27(-3.23%)
Aug 15, 2007 8.350 8.540 8.350 8.350 117,879 -0.20(-2.34%)
Aug 14, 2007 8.550 8.800 8.500 8.550 129,248 +0.05(+0.59%)
Aug 13, 2007 8.500 8.700 8.450 8.500 97,950 -0.40(-4.49%)
Aug 10, 2007 8.900 8.900 8.600 8.900 152,042 +0.10(+1.14%)
Aug 09, 2007 8.800 8.850 8.550 8.800 128,077 +0.10(+1.15%)
Aug 08, 2007 8.700 8.900 8.650 8.700 157,000 +0.10(+1.16%)
Aug 07, 2007 8.600 8.750 8.500 8.600 320,683 -0.10(-1.15%)
Aug 06, 2007 8.700 8.750 8.500 8.700 237,090 +0.15(+1.75%)
Aug 03, 2007 8.550 8.700 8.550 8.550 180,771 -0.05(-0.58%)
Aug 02, 2007 8.600 8.700 8.500 8.600 160,972 +0.00(+0.00%)
Aug 01, 2007 8.600 8.650 8.450 8.600 177,830 -0.05(-0.58%)
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%)
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.