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, 2022 6.660 6.710 6.600 6.665 155,704 -0.05(-0.82%)
May 27, 2022 6.760 6.795 6.656 6.720 179,921 +0.00(+0.00%)
May 26, 2022 6.735 6.800 6.600 6.720 223,179 +0.07(+1.05%)
May 25, 2022 6.465 6.675 6.465 6.650 126,978 +0.21(+3.26%)
May 24, 2022 6.370 6.460 6.350 6.440 134,656 +0.00(+0.00%)
May 23, 2022 6.460 6.540 6.246 6.440 234,222 +0.19(+3.04%)
May 20, 2022 6.340 6.340 6.150 6.250 646,874 +0.02(+0.32%)
May 19, 2022 5.990 6.270 5.990 6.230 2,147,464 +0.06(+0.97%)
May 18, 2022 6.390 6.390 6.150 6.170 62,440 -0.26(-4.12%)
May 17, 2022 6.450 6.470 6.265 6.435 114,948 +0.18(+2.96%)
May 16, 2022 6.150 6.250 6.100 6.250 142,790 +0.03(+0.48%)
May 13, 2022 6.170 6.220 6.152 6.220 97,827 +0.13(+2.13%)
May 12, 2022 6.080 6.163 5.980 6.090 168,049 +0.14(+2.35%)
May 11, 2022 6.110 6.160 5.940 5.950 124,453 -0.07(-1.16%)
May 10, 2022 6.008 6.058 5.950 6.020 307,492 +0.12(+2.03%)
May 09, 2022 5.970 6.003 5.900 5.900 831,762 +0.09(+1.55%)
May 06, 2022 5.800 6.040 5.760 5.810 166,813 -0.04(-0.68%)
May 05, 2022 5.930 5.950 5.820 5.850 134,917 -0.30(-4.88%)
May 04, 2022 6.070 6.150 6.010 6.150 104,959 -0.16(-2.54%)
May 03, 2022 6.285 6.340 6.260 6.310 175,999 +0.12(+1.94%)
May 02, 2022 6.240 6.450 6.180 6.190 218,220 -0.07(-1.12%)
Apr 29, 2022 6.310 6.340 6.260 6.260 112,850 -0.02(-0.32%)
Apr 28, 2022 6.235 6.302 6.190 6.280 125,749 +0.06(+0.96%)
Apr 27, 2022 6.220 6.310 6.170 6.220 126,691 -0.02(-0.32%)
Apr 26, 2022 6.418 6.425 6.210 6.240 158,694 -0.30(-4.59%)
Apr 25, 2022 6.470 6.540 6.440 6.540 136,353 +0.02(+0.31%)
Apr 22, 2022 6.572 6.610 6.520 6.520 46,465 -0.39(-5.58%)
Apr 21, 2022 7.020 7.039 6.900 6.905 59,476 +0.07(+0.95%)
Apr 20, 2022 6.890 6.910 6.830 6.840 85,041 +0.07(+1.03%)
Apr 19, 2022 6.670 6.770 6.670 6.770 268,682 +0.04(+0.59%)
Apr 18, 2022 6.680 6.760 6.650 6.730 128,502 +0.03(+0.45%)
Apr 14, 2022 6.720 6.770 6.690 6.700 79,974 -0.04(-0.59%)
Apr 13, 2022 6.680 6.750 6.670 6.740 137,391 +0.01(+0.15%)
Apr 12, 2022 6.790 6.840 6.700 6.730 95,019 +0.05(+0.71%)
Apr 11, 2022 6.750 6.810 6.680 6.683 121,661 +0.00(+0.04%)
Apr 08, 2022 6.640 6.750 6.600 6.680 112,998 +0.07(+1.06%)
Apr 07, 2022 6.600 6.630 6.550 6.610 148,671 -0.01(-0.23%)
Apr 06, 2022 6.560 6.652 6.530 6.625 130,259 -0.04(-0.53%)
Apr 05, 2022 6.630 6.695 6.588 6.660 166,635 -0.14(-2.06%)
Apr 04, 2022 6.760 6.860 6.720 6.800 406,627 +0.04(+0.67%)
Apr 01, 2022 6.780 6.809 6.720 6.755 355,963 +0.08(+1.12%)
Mar 31, 2022 6.800 6.830 6.680 6.680 200,916 -0.26(-3.75%)
Mar 30, 2022 7.030 7.050 6.910 6.940 165,044 -0.25(-3.48%)
Mar 29, 2022 7.150 7.205 7.120 7.190 111,576 +0.27(+3.90%)
Mar 28, 2022 6.857 6.930 6.835 6.920 99,787 -0.04(-0.57%)
Mar 25, 2022 6.910 6.990 6.892 6.960 106,203 +0.06(+0.87%)
Mar 24, 2022 6.830 7.020 6.825 6.900 351,473 +0.03(+0.44%)
Mar 23, 2022 6.900 6.920 6.840 6.870 117,610 -0.33(-4.58%)
Mar 22, 2022 7.350 7.400 7.190 7.200 222,197 -0.48(-6.25%)
Mar 21, 2022 7.740 7.740 7.570 7.680 72,172 -0.09(-1.16%)
Mar 18, 2022 7.505 7.770 7.500 7.770 87,776 +0.32(+4.30%)
Mar 17, 2022 7.388 7.600 7.360 7.450 72,068 -0.10(-1.32%)
Mar 16, 2022 7.350 7.580 7.340 7.550 84,250 +0.33(+4.57%)
Mar 15, 2022 7.250 7.280 7.170 7.220 346,171 -0.10(-1.37%)
Mar 14, 2022 7.340 7.410 7.310 7.320 99,404 +0.24(+3.39%)
Mar 11, 2022 7.133 7.150 7.035 7.080 80,487 +0.02(+0.28%)
Mar 10, 2022 7.138 7.145 7.050 7.060 105,708 -0.34(-4.59%)
Mar 09, 2022 7.320 7.490 7.270 7.400 111,384 +0.41(+5.87%)
Mar 08, 2022 6.930 7.180 6.907 6.990 334,290 +0.21(+3.10%)
Mar 07, 2022 7.050 7.050 6.720 6.780 231,080 -0.25(-3.56%)
Mar 04, 2022 7.060 7.100 6.980 7.030 123,812 -0.38(-5.13%)
Mar 03, 2022 7.625 7.650 7.370 7.410 108,486 -0.45(-5.73%)
Mar 02, 2022 7.855 7.890 7.800 7.861 90,563 -0.14(-1.74%)
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.