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 )

6.570 -0.020 (-0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
May 31, 2013 10.52 10.52 10.41 10.41 57,683 -0.23(-2.16%)
May 30, 2013 10.24 10.65 10.24 10.64 108,535 +0.78(+7.91%)
May 29, 2013 9.850 9.960 9.840 9.860 49,344 -0.05(-0.50%)
May 28, 2013 9.950 9.950 9.860 9.910 39,838 +0.00(+0.00%)
May 24, 2013 9.810 9.920 9.780 9.910 65,193 +0.09(+0.92%)
May 23, 2013 9.780 9.910 9.770 9.820 43,907 -0.14(-1.41%)
May 22, 2013 10.00 10.10 9.960 9.960 56,892 -0.12(-1.19%)
May 21, 2013 9.950 10.11 9.930 10.08 113,701 +0.07(+0.70%)
May 20, 2013 9.999 10.07 9.980 10.01 45,665 +0.04(+0.40%)
May 17, 2013 9.930 10.06 9.930 9.970 1,455,432 +0.03(+0.29%)
May 16, 2013 9.930 10.07 9.930 9.941 394,062 +0.04(+0.41%)
May 15, 2013 9.831 9.950 9.830 9.900 74,658 -0.13(-1.30%)
May 13, 2013 10.07 10.11 10.02 10.03 40,466 -0.02(-0.20%)
May 10, 2013 10.12 10.12 10.00 10.05 50,122 +0.15(+1.52%)
May 09, 2013 9.800 9.900 9.790 9.900 35,427 -0.02(-0.20%)
May 08, 2013 9.880 9.980 9.880 9.920 39,391 -0.12(-1.20%)
May 07, 2013 10.17 10.17 9.921 10.04 34,244 -0.17(-1.67%)
May 06, 2013 10.19 10.26 10.19 10.21 47,506 -0.04(-0.39%)
May 03, 2013 10.18 10.25 10.01 10.25 37,371 +0.24(+2.40%)
May 02, 2013 9.840 10.03 9.840 10.01 171,828 +0.11(+1.11%)
May 01, 2013 9.980 9.980 9.850 9.900 45,034 +0.24(+2.48%)
Apr 30, 2013 9.710 9.750 9.630 9.660 43,379 -0.04(-0.41%)
Apr 29, 2013 9.700 9.770 9.640 9.700 108,880 -0.00(-0.04%)
Apr 26, 2013 9.750 9.730 9.690 9.704 1,612,694 +0.25(+2.69%)
Apr 25, 2013 9.500 9.540 9.450 9.450 114,353 +0.09(+0.96%)
Apr 24, 2013 9.310 9.430 9.310 9.360 168,508 +0.16(+1.74%)
Apr 23, 2013 9.170 9.230 9.170 9.200 457,216 +0.34(+3.84%)
Apr 22, 2013 8.910 8.920 8.850 8.860 611,546 +0.03(+0.34%)
Apr 19, 2013 8.780 8.850 8.760 8.830 281,523 +0.07(+0.80%)
Apr 18, 2013 8.860 8.860 8.711 8.760 345,134 -0.17(-1.90%)
Apr 17, 2013 8.960 8.990 8.900 8.930 51,450 -0.12(-1.33%)
Apr 16, 2013 8.980 9.050 8.950 9.050 114,869 +0.10(+1.12%)
Apr 15, 2013 8.910 9.005 8.890 8.950 83,038 -0.17(-1.86%)
Apr 12, 2013 9.140 9.170 9.110 9.120 427,038 -0.05(-0.55%)
Apr 11, 2013 9.050 9.190 9.050 9.170 43,583 +0.19(+2.07%)
Apr 10, 2013 8.900 9.030 8.900 8.984 78,653 +0.08(+0.93%)
Apr 09, 2013 8.850 8.950 8.830 8.901 50,753 +0.03(+0.35%)
Apr 08, 2013 8.890 8.930 8.860 8.870 863,391 -0.09(-1.00%)
Apr 05, 2013 8.660 8.960 8.660 8.960 183,279 +0.07(+0.79%)
Apr 04, 2013 8.790 8.890 8.790 8.890 69,287 +0.13(+1.48%)
Apr 03, 2013 8.810 8.840 8.750 8.760 61,594 -0.02(-0.23%)
Apr 02, 2013 8.721 8.890 8.680 8.780 81,454 +0.02(+0.23%)
Apr 01, 2013 8.771 8.810 8.750 8.760 47,722 -0.00(-0.05%)
Mar 28, 2013 8.720 8.790 8.700 8.764 69,994 +0.11(+1.32%)
Mar 27, 2013 8.530 8.690 8.530 8.650 30,533 +0.05(+0.58%)
Mar 26, 2013 8.760 8.760 8.590 8.600 102,538 +0.00(+0.00%)
Mar 25, 2013 8.580 8.660 8.550 8.600 58,156 -0.16(-1.83%)
Mar 22, 2013 8.780 8.870 8.750 8.760 82,626 +0.03(+0.34%)
Mar 21, 2013 8.668 8.764 8.668 8.730 230,776 +0.00(+0.00%)
Mar 20, 2013 8.711 8.760 8.680 8.730 114,969 +0.04(+0.46%)
Mar 19, 2013 8.740 8.740 8.660 8.690 60,084 -0.04(-0.46%)
Mar 18, 2013 8.650 8.750 8.650 8.730 70,372 +0.09(+1.04%)
Mar 15, 2013 8.700 8.750 8.620 8.640 51,530 -0.08(-0.92%)
Mar 14, 2013 8.620 8.740 8.620 8.720 93,010 +0.00(+0.00%)
Mar 13, 2013 8.630 8.730 8.591 8.720 56,943 -0.05(-0.57%)
Mar 12, 2013 8.760 8.820 8.720 8.770 131,734 +0.02(+0.23%)
Mar 11, 2013 8.670 8.770 8.650 8.750 45,557 +0.05(+0.59%)
Mar 08, 2013 8.650 8.720 8.650 8.699 105,343 +0.03(+0.33%)
Mar 07, 2013 8.660 8.710 8.660 8.670 91,028 -0.03(-0.34%)
Mar 06, 2013 8.710 8.730 8.640 8.700 70,953 +0.03(+0.35%)
Mar 05, 2013 8.670 8.760 8.650 8.670 111,511 +0.20(+2.36%)
Mar 04, 2013 8.360 8.470 8.360 8.470 66,672 +0.09(+1.07%)
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.