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 28, 2010 6.380 6.520 6.320 6.370 81,130 -0.01(-0.16%)
May 27, 2010 6.210 6.420 6.210 6.380 52,887 +0.30(+4.93%)
May 26, 2010 6.070 6.160 6.000 6.080 151,817 +0.15(+2.53%)
May 25, 2010 5.790 5.990 5.790 5.930 132,301 -0.10(-1.66%)
May 24, 2010 6.010 6.110 6.010 6.030 72,687 -0.07(-1.15%)
May 21, 2010 5.940 6.150 5.940 6.100 116,684 +0.08(+1.33%)
May 20, 2010 6.030 6.130 5.990 6.020 908,104 -0.25(-3.99%)
May 19, 2010 6.300 6.370 6.140 6.270 96,398 -0.08(-1.26%)
May 18, 2010 6.510 6.560 6.330 6.350 72,703 -0.15(-2.31%)
May 17, 2010 6.500 6.550 6.340 6.500 64,044 -0.05(-0.76%)
May 14, 2010 6.620 6.660 6.500 6.550 138,521 -0.27(-3.96%)
May 13, 2010 6.860 6.940 6.760 6.820 65,158 -0.13(-1.87%)
May 12, 2010 6.850 6.950 6.850 6.950 100,001 +0.08(+1.16%)
May 11, 2010 6.900 6.960 6.860 6.870 76,944 -0.09(-1.29%)
May 10, 2010 7.000 7.000 6.900 6.960 94,562 +0.47(+7.24%)
May 07, 2010 6.500 6.610 6.400 6.490 138,892 -0.23(-3.42%)
May 06, 2010 6.900 7.030 6.410 6.720 75,005 -0.23(-3.31%)
May 05, 2010 7.010 7.030 6.940 6.950 112,859 -0.27(-3.74%)
May 04, 2010 7.350 7.380 7.170 7.220 79,801 -0.28(-3.73%)
May 03, 2010 7.460 7.560 7.460 7.500 54,217 +0.04(+0.54%)
Apr 30, 2010 7.710 7.710 7.460 7.460 54,448 -0.06(-0.80%)
Apr 29, 2010 7.460 7.540 7.390 7.520 65,035 +0.38(+5.32%)
Apr 28, 2010 7.190 7.270 7.060 7.140 85,161 -0.20(-2.72%)
Apr 27, 2010 7.450 7.610 7.340 7.340 62,072 -0.24(-3.17%)
Apr 26, 2010 7.550 7.710 7.550 7.580 59,367 +0.05(+0.66%)
Apr 23, 2010 7.530 7.650 7.520 7.530 79,952 +0.26(+3.58%)
Apr 22, 2010 7.210 7.390 7.210 7.270 99,755 +0.00(+0.00%)
Apr 21, 2010 7.260 7.310 7.170 7.270 45,686 +0.06(+0.83%)
Apr 20, 2010 7.250 7.300 7.190 7.210 53,266 +0.02(+0.28%)
Apr 19, 2010 7.150 7.230 7.100 7.190 96,788 -0.09(-1.24%)
Apr 16, 2010 7.330 7.340 7.220 7.280 58,551 -0.01(-0.14%)
Apr 15, 2010 7.290 7.370 7.270 7.290 65,382 -0.04(-0.55%)
Apr 14, 2010 7.400 7.400 7.320 7.330 42,192 -0.01(-0.14%)
Apr 13, 2010 7.320 7.370 7.270 7.340 31,751 +0.19(+2.66%)
Apr 12, 2010 7.100 7.170 7.100 7.150 129,596 +0.06(+0.85%)
Apr 09, 2010 6.980 7.090 6.980 7.090 135,941 +0.08(+1.14%)
Apr 08, 2010 6.910 7.050 6.910 7.010 101,999 +0.11(+1.59%)
Apr 07, 2010 6.930 7.010 6.890 6.900 44,085 +0.13(+1.92%)
Apr 06, 2010 6.640 6.820 6.640 6.770 74,100 +0.17(+2.58%)
Apr 05, 2010 6.590 6.670 6.590 6.600 50,439 +0.01(+0.15%)
Apr 01, 2010 6.590 6.590 6.590 0 +0.09(+1.38%)
Mar 31, 2010 6.510 6.540 6.430 6.500 127,972 -0.07(-1.07%)
Mar 30, 2010 6.580 6.610 6.520 6.570 168,587 -0.06(-0.90%)
Mar 29, 2010 6.680 6.680 6.550 6.630 160,990 +0.10(+1.53%)
Mar 26, 2010 6.400 6.960 6.400 6.530 138,051 -0.05(-0.76%)
Mar 25, 2010 6.570 6.710 6.570 6.580 73,844 -0.17(-2.52%)
Mar 24, 2010 6.710 6.840 6.710 6.750 56,492 -0.04(-0.59%)
Mar 23, 2010 6.850 6.860 6.750 6.790 48,220 -0.22(-3.14%)
Mar 22, 2010 6.850 7.020 6.850 7.010 131,153 +0.09(+1.30%)
Mar 19, 2010 7.010 7.010 6.880 6.920 111,097 -0.09(-1.28%)
Mar 18, 2010 6.950 7.040 6.910 7.010 58,156 +0.02(+0.29%)
Mar 17, 2010 6.900 6.990 6.900 6.990 39,891 +0.24(+3.56%)
Mar 16, 2010 6.590 6.790 6.590 6.750 65,661 +0.15(+2.27%)
Mar 15, 2010 6.620 6.620 6.590 6.600 50,113 -0.09(-1.35%)
Mar 12, 2010 6.660 6.730 6.660 6.690 64,706 +0.00(+0.00%)
Mar 11, 2010 6.560 6.750 6.560 6.690 60,528 +0.29(+4.53%)
Mar 10, 2010 6.360 6.470 6.360 6.400 60,384 -0.08(-1.23%)
Mar 09, 2010 6.520 6.550 6.460 6.480 80,267 -0.14(-2.11%)
Mar 08, 2010 6.700 6.740 6.580 6.620 105,020 -0.01(-0.15%)
Mar 05, 2010 6.670 6.720 6.620 6.630 152,397 -0.06(-0.90%)
Mar 04, 2010 6.660 6.740 6.600 6.690 78,387 +0.07(+1.06%)
Mar 03, 2010 6.610 6.660 6.580 6.620 56,638 +0.10(+1.53%)
Mar 02, 2010 6.500 6.620 6.500 6.520 58,856 +0.03(+0.46%)
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.