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 (%)
May 29, 2020 4.760 4.830 4.720 4.770 130,500 +0.10(+2.14%)
May 28, 2020 4.680 4.800 4.670 4.670 196,548 -0.14(-2.91%)
May 27, 2020 4.700 4.810 4.630 4.810 134,763 +0.19(+4.11%)
May 26, 2020 4.685 4.695 4.620 4.620 145,856 +0.37(+8.58%)
May 22, 2020 4.305 4.305 4.210 4.255 76,200 -0.04(-1.05%)
May 21, 2020 4.290 4.370 4.250 4.300 142,730 +0.22(+5.39%)
May 20, 2020 4.100 4.160 4.070 4.080 143,668 +0.07(+1.68%)
May 19, 2020 4.010 4.130 3.985 4.012 349,755 -0.15(-3.55%)
May 18, 2020 4.170 4.260 4.120 4.160 252,614 +0.03(+0.60%)
May 15, 2020 4.110 4.160 4.070 4.135 132,000 +0.02(+0.61%)
May 14, 2020 4.060 4.150 4.015 4.110 111,763 +0.01(+0.24%)
May 13, 2020 4.280 4.280 4.090 4.100 133,363 -0.18(-4.09%)
May 12, 2020 4.360 4.450 4.260 4.275 251,241 +0.30(+7.41%)
May 11, 2020 3.920 4.010 3.910 3.980 116,437 +0.11(+2.84%)
May 08, 2020 3.820 3.900 3.820 3.870 183,800 +0.06(+1.51%)
May 07, 2020 3.765 3.850 3.765 3.812 504,246 +0.03(+0.86%)
May 06, 2020 3.740 3.820 3.710 3.780 155,895 -0.07(-1.82%)
May 05, 2020 3.870 3.900 3.812 3.850 77,353 -0.10(-2.53%)
May 04, 2020 3.845 3.950 3.840 3.950 284,518 +0.06(+1.54%)
May 01, 2020 3.970 4.060 3.850 3.890 142,600 -0.03(-0.77%)
Apr 30, 2020 3.890 3.960 3.870 3.920 254,919 +0.00(+0.00%)
Apr 29, 2020 3.940 4.000 3.896 3.920 194,414 +0.12(+3.16%)
Apr 28, 2020 3.820 3.840 3.730 3.800 206,110 +0.08(+2.29%)
Apr 27, 2020 3.672 3.740 3.660 3.715 320,903 +0.09(+2.62%)
Apr 24, 2020 3.592 3.630 3.540 3.620 193,700 +0.14(+4.02%)
Apr 23, 2020 3.473 3.571 3.450 3.480 324,415 +0.10(+3.11%)
Apr 22, 2020 3.400 3.430 3.340 3.375 269,889 +0.06(+1.66%)
Apr 21, 2020 3.350 3.430 3.320 3.320 347,363 -0.09(-2.71%)
Apr 20, 2020 3.560 3.570 3.390 3.413 281,753 -0.08(-2.36%)
Apr 17, 2020 3.500 3.530 3.420 3.495 259,400 +0.20(+5.91%)
Apr 16, 2020 3.400 3.430 3.300 3.300 201,919 -0.09(-2.64%)
Apr 15, 2020 3.440 3.455 3.320 3.389 162,600 -0.38(-10.09%)
Apr 14, 2020 3.850 3.870 3.730 3.770 618,743 +0.04(+1.07%)
Apr 13, 2020 3.643 3.800 3.590 3.730 184,480 -0.02(-0.53%)
Apr 09, 2020 3.750 3.800 3.700 3.750 175,400 +0.12(+3.31%)
Apr 08, 2020 3.630 3.670 3.550 3.630 312,032 +0.04(+1.11%)
Apr 07, 2020 3.730 3.760 3.540 3.590 738,270 +0.13(+3.76%)
Apr 06, 2020 3.425 3.540 3.400 3.460 844,690 +0.20(+6.13%)
Apr 03, 2020 3.353 3.380 3.230 3.260 314,900 -0.03(-0.91%)
Apr 02, 2020 3.220 3.380 3.220 3.290 418,201 +0.00(+0.00%)
Apr 01, 2020 3.370 3.395 3.250 3.290 198,771 -0.21(-6.00%)
Mar 31, 2020 3.570 3.690 3.500 3.500 456,730 +0.00(+0.00%)
Mar 30, 2020 3.470 3.580 3.411 3.500 698,957 -0.03(-0.85%)
Mar 27, 2020 3.682 3.690 3.490 3.530 150,700 -0.49(-12.19%)
Mar 26, 2020 3.940 4.050 3.854 4.020 359,641 -0.03(-0.74%)
Mar 25, 2020 3.755 4.090 3.710 4.050 188,822 +0.50(+14.25%)
Mar 24, 2020 3.400 3.690 3.360 3.545 478,763 +0.32(+10.09%)
Mar 23, 2020 3.140 3.445 3.090 3.220 713,731 +0.35(+12.20%)
Mar 20, 2020 2.860 3.030 2.770 2.870 1,378,800 -0.16(-5.20%)
Mar 19, 2020 2.505 3.100 2.500 3.027 712,084 +0.16(+5.49%)
Mar 18, 2020 2.940 3.050 2.766 2.870 313,328 -0.09(-3.04%)
Mar 17, 2020 2.945 3.010 2.830 2.960 584,621 -0.24(-7.50%)
Mar 16, 2020 2.880 3.450 2.750 3.200 635,019 -0.31(-8.83%)
Mar 13, 2020 3.655 3.660 3.240 3.510 482,100 -0.07(-1.96%)
Mar 12, 2020 3.639 3.770 3.380 3.580 659,933 -0.42(-10.50%)
Mar 11, 2020 4.300 4.300 3.980 4.000 339,630 -0.46(-10.21%)
Mar 10, 2020 4.420 4.470 4.280 4.455 507,435 +0.28(+6.58%)
Mar 09, 2020 4.112 4.400 4.080 4.180 294,044 -0.21(-4.78%)
Mar 06, 2020 4.365 4.435 4.320 4.390 431,100 -0.16(-3.52%)
Mar 05, 2020 4.630 4.650 4.520 4.550 235,296 -0.33(-6.76%)
Mar 04, 2020 4.840 4.880 4.760 4.880 217,979 +0.12(+2.52%)
Mar 03, 2020 4.872 4.905 4.720 4.760 521,358 +0.02(+0.42%)
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.