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, 2006 8.500 8.600 8.250 8.500 145,468 +0.10(+1.19%)
May 30, 2006 8.400 9.000 8.400 8.400 476,507 -0.60(-6.67%)
May 26, 2006 9.000 9.000 8.850 9.000 199,321 +0.00(+0.00%)
May 25, 2006 9.000 9.000 8.600 9.000 120,601 +0.35(+4.05%)
May 24, 2006 8.650 8.700 8.350 8.650 135,701 +0.00(+0.00%)
May 23, 2006 8.650 9.000 8.650 8.650 165,329 -0.05(-0.57%)
May 22, 2006 8.700 8.700 8.400 8.700 88,085 -0.08(-0.91%)
May 19, 2006 8.780 8.950 8.600 8.780 155,252 -0.07(-0.79%)
May 18, 2006 8.850 9.000 8.750 8.850 102,559 +0.20(+2.31%)
May 17, 2006 9.100 9.100 8.500 8.650 109,330 -0.45(-4.95%)
May 16, 2006 9.100 9.250 8.950 9.100 204,216 +0.00(+0.00%)
May 15, 2006 9.100 9.150 8.850 9.100 94,124 -0.05(-0.55%)
May 12, 2006 9.150 9.300 9.050 9.150 110,788 -0.10(-1.08%)
May 11, 2006 9.250 9.400 9.200 9.250 106,219 -0.10(-1.07%)
May 10, 2006 9.350 9.400 9.150 9.350 118,211 +0.30(+3.31%)
May 09, 2006 9.050 9.250 8.950 9.050 115,973 +0.15(+1.69%)
May 08, 2006 8.900 9.050 8.850 8.900 79,681 -0.10(-1.11%)
May 05, 2006 9.000 9.100 8.900 9.000 129,027 +0.35(+4.05%)
May 04, 2006 8.650 8.800 8.600 8.650 163,237 +0.20(+2.37%)
May 03, 2006 8.450 8.550 8.300 8.450 105,996 -0.15(-1.74%)
May 02, 2006 8.600 8.600 8.350 8.600 124,609 +0.10(+1.18%)
May 01, 2006 8.500 8.600 8.300 8.500 154,495 +0.05(+0.59%)
Apr 28, 2006 8.450 8.450 8.450 8.450 0 +0.20(+2.42%)
Apr 27, 2006 8.250 8.400 8.150 8.250 109,102 -0.10(-1.20%)
Apr 26, 2006 8.350 8.450 8.200 8.350 106,365 +0.20(+2.45%)
Apr 25, 2006 8.150 8.350 8.150 8.150 83,268 +0.00(+0.00%)
Apr 24, 2006 8.150 8.300 8.100 8.150 178,776 +0.00(+0.00%)
Apr 21, 2006 8.300 8.350 8.100 8.150 136,370 -0.15(-1.81%)
Apr 20, 2006 8.200 8.350 8.150 8.300 104,934 +0.10(+1.22%)
Apr 19, 2006 8.100 8.300 8.000 8.200 277,668 +0.10(+1.23%)
Apr 18, 2006 8.100 8.200 7.900 8.100 97,895 -0.03(-0.37%)
Apr 17, 2006 8.130 8.150 8.000 8.130 137,904 +0.08(+0.99%)
Apr 13, 2006 8.100 8.070 7.850 8.050 84,816 -0.05(-0.62%)
Apr 12, 2006 8.150 8.100 7.900 8.100 109,782 -0.05(-0.61%)
Apr 11, 2006 8.150 8.300 8.100 8.150 67,650 -0.05(-0.61%)
Apr 10, 2006 8.200 8.300 8.100 8.200 208,947 -0.10(-1.20%)
Apr 07, 2006 8.300 8.450 8.200 8.300 107,669 -0.05(-0.60%)
Apr 06, 2006 8.350 8.450 8.200 8.350 88,484 +0.10(+1.21%)
Apr 05, 2006 8.250 8.500 8.114 8.250 171,615 -0.25(-2.94%)
Apr 04, 2006 8.500 8.600 8.350 8.500 66,065 +0.00(+0.00%)
Apr 03, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Mar 31, 2006 8.500 8.600 8.450 8.500 95,538 +0.00(+0.00%)
Mar 30, 2006 8.500 8.600 8.350 8.500 96,714 +0.05(+0.59%)
Mar 29, 2006 8.450 8.750 8.350 8.450 95,230 +0.00(+0.00%)
Mar 28, 2006 8.700 8.650 8.350 8.450 139,811 -0.25(-2.87%)
Mar 27, 2006 8.700 8.750 8.450 8.700 144,213 -0.15(-1.69%)
Mar 24, 2006 8.400 8.850 8.450 8.850 122,906 +0.20(+2.31%)
Mar 21, 2006 8.650 8.808 8.650 8.650 135,248 -0.05(-0.57%)
Mar 20, 2006 8.700 8.750 8.550 8.700 104,172 +0.05(+0.58%)
Mar 17, 2006 8.650 8.800 8.500 8.650 278,225 +0.05(+0.58%)
Mar 16, 2006 8.600 8.850 8.500 8.600 480,309 -0.30(-3.37%)
Mar 15, 2006 9.100 9.050 8.800 8.900 121,868 -0.20(-2.20%)
Mar 14, 2006 8.250 9.100 8.800 9.100 169,966 +0.85(+10.30%)
Mar 13, 2006 8.250 8.350 8.150 8.250 159,603 +0.15(+1.85%)
Mar 10, 2006 8.100 8.150 7.900 8.100 162,767 +0.00(+0.00%)
Mar 09, 2006 8.100 8.150 7.950 8.100 315,690 +0.05(+0.62%)
Mar 08, 2006 8.050 8.250 7.900 8.050 511,741 -0.25(-3.01%)
Mar 07, 2006 8.300 8.300 8.050 8.300 130,571 +0.05(+0.61%)
Mar 06, 2006 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Mar 03, 2006 8.250 8.300 8.050 8.250 195,873 +0.15(+1.85%)
Mar 02, 2006 8.100 8.200 8.000 8.100 150,653 -0.15(-1.82%)
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.