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 )

6.601 +0.111 (+1.71%)
Streaming Delayed Price Updated: 3:52 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 (%)
Mar 28, 2024 6.280 6.340 6.340 6.300 180,385 +0.08(+1.37%)
Mar 27, 2024 6.160 6.304 6.150 6.215 188,666 -0.03(-0.40%)
Mar 26, 2024 6.270 6.298 6.225 6.240 92,645 +0.25(+4.17%)
Mar 25, 2024 5.990 6.100 5.990 5.990 132,582 +0.10(+1.61%)
Mar 22, 2024 5.860 5.960 5.800 5.895 124,862 +0.05(+0.94%)
Mar 21, 2024 5.860 5.920 5.830 5.840 243,363 -0.05(-0.85%)
Mar 20, 2024 5.730 5.890 5.730 5.890 695,011 +0.24(+4.25%)
Mar 19, 2024 5.643 5.692 5.635 5.650 3,569,636 -0.03(-0.53%)
Mar 18, 2024 5.760 5.780 5.600 5.680 1,647,222 -0.13(-2.24%)
Mar 15, 2024 5.800 5.842 5.752 5.810 60,429 +0.06(+1.04%)
Mar 14, 2024 5.810 5.825 5.730 5.750 230,676 -0.09(-1.54%)
Mar 13, 2024 5.790 5.850 5.780 5.840 214,121 -0.05(-0.85%)
Mar 12, 2024 5.765 5.890 5.765 5.890 1,953,444 +0.11(+1.90%)
Mar 11, 2024 5.735 5.790 5.730 5.780 66,213 -0.03(-0.52%)
Mar 08, 2024 5.810 5.860 5.780 5.810 80,970 -0.02(-0.34%)
Mar 07, 2024 5.850 5.850 5.810 5.830 1,109,474 +0.11(+1.92%)
Mar 06, 2024 5.760 5.770 5.710 5.720 475,745 +0.07(+1.24%)
Mar 05, 2024 5.660 5.670 5.620 5.650 75,417 -0.05(-0.88%)
Mar 04, 2024 5.700 5.790 5.680 5.700 77,965 -0.15(-2.56%)
Mar 01, 2024 5.780 5.850 5.740 5.850 60,339 -0.05(-0.85%)
Feb 29, 2024 5.940 5.940 5.860 5.900 79,920 +0.05(+0.85%)
Feb 28, 2024 5.850 5.890 5.830 5.850 80,381 +0.02(+0.34%)
Feb 27, 2024 5.780 5.850 5.750 5.830 400,190 +0.07(+1.22%)
Feb 26, 2024 5.810 5.840 5.750 5.760 1,115,590 -0.03(-0.52%)
Feb 23, 2024 5.830 5.856 5.750 5.790 2,457,185 +0.02(+0.35%)
Feb 22, 2024 5.710 5.770 5.681 5.770 119,067 +0.06(+1.05%)
Feb 21, 2024 5.666 5.710 5.660 5.710 76,464 +0.04(+0.65%)
Feb 20, 2024 5.620 5.700 5.620 5.673 52,013 -0.06(-1.08%)
Feb 16, 2024 5.720 5.760 5.720 5.735 85,738 +0.03(+0.44%)
Feb 15, 2024 5.700 5.750 5.670 5.710 86,956 +0.18(+3.25%)
Feb 14, 2024 5.510 5.530 5.470 5.530 63,427 +0.10(+1.84%)
Feb 13, 2024 5.430 5.494 5.370 5.430 198,883 -0.16(-2.78%)
Feb 12, 2024 5.540 5.610 5.540 5.585 108,004 +0.05(+0.99%)
Feb 09, 2024 5.525 5.600 5.500 5.530 51,628 -0.06(-1.07%)
Feb 08, 2024 5.595 5.600 5.540 5.590 85,133 +0.08(+1.45%)
Feb 07, 2024 5.510 5.580 5.490 5.510 117,117 +0.00(+0.09%)
Feb 06, 2024 5.480 5.510 5.460 5.505 147,021 +0.18(+3.48%)
Feb 05, 2024 5.300 5.320 5.260 5.320 244,713 -0.15(-2.73%)
Feb 02, 2024 5.450 5.480 5.400 5.470 66,923 -0.08(-1.45%)
Feb 01, 2024 5.560 5.565 5.505 5.550 113,908 -0.02(-0.35%)
Jan 31, 2024 5.640 5.670 5.550 5.569 54,244 -0.09(-1.60%)
Jan 30, 2024 5.630 5.660 5.600 5.660 53,222 -0.01(-0.18%)
Jan 29, 2024 5.620 5.680 5.590 5.670 200,960 -0.05(-0.87%)
Jan 26, 2024 5.770 5.770 5.691 5.720 85,104 +0.06(+1.06%)
Jan 25, 2024 5.680 5.740 5.620 5.660 808,950 -0.08(-1.39%)
Jan 24, 2024 5.940 5.940 5.720 5.740 76,623 +0.07(+1.23%)
Jan 23, 2024 5.850 5.850 5.650 5.670 155,664 +0.04(+0.71%)
Jan 22, 2024 5.640 5.680 5.630 5.630 126,608 +0.02(+0.42%)
Jan 19, 2024 5.544 5.640 5.440 5.606 70,753 -0.00(-0.06%)
Jan 18, 2024 5.595 5.650 5.550 5.610 151,840 +0.11(+2.00%)
Jan 17, 2024 5.400 5.520 5.400 5.500 128,932 -0.08(-1.43%)
Jan 16, 2024 5.470 5.580 5.460 5.580 132,828 -0.05(-0.89%)
Jan 12, 2024 5.660 5.680 5.600 5.630 112,872 +0.02(+0.36%)
Jan 11, 2024 5.730 5.730 5.550 5.610 275,457 -0.19(-3.28%)
Jan 10, 2024 5.710 5.810 5.710 5.800 55,447 +0.00(+0.00%)
Jan 09, 2024 5.720 5.830 5.720 5.800 152,282 -0.19(-3.17%)
Jan 08, 2024 5.890 6.020 5.890 5.990 181,594 +0.14(+2.39%)
Jan 05, 2024 5.840 5.950 5.840 5.850 79,364 -0.14(-2.34%)
Jan 04, 2024 5.830 5.995 5.830 5.990 203,070 -0.02(-0.33%)
Jan 03, 2024 5.970 6.020 5.940 6.010 216,729 -0.05(-0.83%)
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.