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 )

6.620 +0.130 (+2.00%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 24, 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 (%)
May 24, 2011 8.930 8.990 8.850 8.920 118,922 +0.02(+0.22%)
May 23, 2011 8.850 8.970 8.810 8.900 61,064 -0.22(-2.41%)
May 20, 2011 9.130 9.150 9.020 9.120 58,455 -0.10(-1.08%)
May 19, 2011 9.170 9.220 9.110 9.220 80,895 +0.20(+2.22%)
May 18, 2011 8.920 9.070 8.910 9.020 79,269 +0.12(+1.35%)
May 17, 2011 8.880 8.960 8.780 8.900 68,431 +0.04(+0.45%)
May 16, 2011 8.910 9.020 8.850 8.860 117,883 -0.27(-2.96%)
May 13, 2011 9.070 9.150 9.010 9.130 58,981 -0.06(-0.65%)
May 12, 2011 9.080 9.240 9.010 9.190 50,153 +0.14(+1.55%)
May 11, 2011 9.320 9.360 9.010 9.050 31,296 +0.00(+0.00%)
May 10, 2011 8.980 9.140 8.980 9.050 90,090 +0.09(+1.00%)
May 09, 2011 8.890 9.040 8.870 8.960 60,026 -0.04(-0.44%)
May 06, 2011 9.110 9.210 8.980 9.000 73,071 -0.03(-0.33%)
May 05, 2011 9.060 9.180 8.940 9.030 70,136 -0.01(-0.11%)
May 04, 2011 8.980 9.140 8.970 9.040 91,767 +0.19(+2.15%)
May 03, 2011 9.040 9.040 8.810 8.850 115,955 -0.26(-2.85%)
May 02, 2011 9.170 9.170 9.110 9.110 86,872 -0.10(-1.09%)
Apr 29, 2011 9.050 9.210 9.050 9.210 78,453 +0.05(+0.55%)
Apr 28, 2011 9.120 9.220 9.090 9.160 92,956 -0.04(-0.43%)
Apr 27, 2011 9.010 9.240 9.010 9.200 92,231 +0.24(+2.68%)
Apr 26, 2011 8.910 9.030 8.910 8.960 228,829 -0.02(-0.22%)
Apr 25, 2011 9.080 9.080 8.970 8.980 82,167 -0.05(-0.55%)
Apr 21, 2011 9.040 9.130 8.990 9.030 152,895 -0.03(-0.33%)
Apr 20, 2011 9.090 9.140 9.030 9.060 56,888 +0.29(+3.31%)
Apr 19, 2011 8.640 8.770 8.640 8.770 82,026 +0.20(+2.33%)
Apr 18, 2011 8.570 8.660 8.490 8.570 73,397 -0.06(-0.70%)
Apr 15, 2011 8.680 8.700 8.600 8.630 81,859 -0.07(-0.80%)
Apr 14, 2011 8.580 8.700 8.550 8.700 61,515 +0.20(+2.35%)
Apr 13, 2011 8.570 8.620 8.490 8.500 54,418 +0.04(+0.47%)
Apr 12, 2011 8.410 8.490 8.390 8.460 107,230 +0.03(+0.36%)
Apr 11, 2011 8.470 8.490 8.350 8.430 66,115 +0.05(+0.60%)
Apr 08, 2011 8.490 8.490 8.350 8.380 443,011 -0.12(-1.41%)
Apr 07, 2011 8.450 8.510 8.400 8.500 78,050 -0.16(-1.85%)
Apr 06, 2011 8.560 8.660 8.540 8.660 59,269 +0.31(+3.71%)
Apr 05, 2011 8.340 8.440 8.320 8.350 135,703 +0.02(+0.24%)
Apr 04, 2011 8.300 8.370 8.250 8.330 436,158 +0.25(+3.09%)
Apr 01, 2011 7.910 8.150 7.910 8.080 91,536 +0.26(+3.32%)
Mar 31, 2011 8.040 8.040 7.800 7.820 51,887 -0.29(-3.58%)
Mar 30, 2011 8.110 8.110 8.110 8.110 148,991 -0.01(-0.12%)
Mar 29, 2011 8.040 8.150 8.030 8.120 142,944 +0.16(+2.01%)
Mar 28, 2011 8.060 8.140 7.960 7.960 176,123 -0.19(-2.33%)
Mar 25, 2011 8.260 8.300 8.150 8.150 139,747 -0.23(-2.74%)
Mar 24, 2011 8.450 8.550 8.370 8.380 94,192 +0.50(+6.35%)
Mar 23, 2011 7.800 7.940 7.800 7.880 74,286 +0.00(+0.00%)
Mar 22, 2011 7.960 8.000 7.870 7.880 91,113 -0.09(-1.13%)
Mar 21, 2011 7.920 7.980 7.910 7.970 182,409 +0.17(+2.18%)
Mar 18, 2011 7.760 7.860 7.750 7.800 53,208 +0.22(+2.90%)
Mar 17, 2011 7.640 7.680 7.550 7.580 84,587 +0.23(+3.13%)
Mar 16, 2011 7.410 7.480 7.280 7.350 137,708 -0.19(-2.52%)
Mar 15, 2011 7.500 7.680 7.000 7.540 238,467 -0.17(-2.20%)
Mar 14, 2011 7.650 7.710 7.590 7.710 56,417 -0.08(-1.03%)
Mar 11, 2011 7.670 7.790 7.650 7.790 76,411 +0.09(+1.17%)
Mar 10, 2011 7.680 7.790 7.680 7.700 147,045 -0.22(-2.78%)
Mar 09, 2011 7.880 7.980 7.820 7.920 101,610 +0.12(+1.54%)
Mar 08, 2011 7.780 7.840 7.730 7.800 72,548 -0.08(-1.02%)
Mar 07, 2011 7.960 8.030 7.860 7.880 72,103 -0.02(-0.25%)
Mar 04, 2011 7.960 8.030 7.840 7.900 81,127 +0.00(+0.00%)
Mar 03, 2011 7.920 7.970 7.900 7.900 95,185 -0.11(-1.37%)
Mar 02, 2011 7.870 8.020 7.860 8.010 134,498 +0.17(+2.17%)
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.