Skip to main content
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 31, 2012 8.650 8.690 8.430 8.590 156,134 +0.16(+1.90%)
May 30, 2012 8.560 8.610 8.380 8.430 50,119 -0.20(-2.32%)
May 29, 2012 8.620 8.720 8.530 8.630 90,827 -0.05(-0.58%)
May 25, 2012 8.620 8.730 8.620 8.680 86,556 -0.02(-0.23%)
May 24, 2012 8.730 8.800 8.670 8.700 78,784 -0.03(-0.34%)
May 23, 2012 8.710 8.730 8.590 8.730 92,866 -0.08(-0.91%)
May 22, 2012 8.850 8.950 8.810 8.810 302,630 +0.09(+1.03%)
May 21, 2012 8.560 8.720 8.550 8.720 279,355 +0.18(+2.11%)
May 18, 2012 8.590 8.660 8.480 8.540 124,487 -0.16(-1.84%)
May 17, 2012 8.800 8.850 8.690 8.700 115,865 -0.15(-1.69%)
May 16, 2012 8.910 8.940 8.830 8.850 96,946 -0.17(-1.88%)
May 15, 2012 9.030 9.110 9.010 9.020 444,193 -0.01(-0.11%)
May 14, 2012 9.050 9.110 9.010 9.030 56,030 -0.14(-1.53%)
May 11, 2012 9.190 9.350 9.170 9.170 2,311,886 +0.03(+0.33%)
May 10, 2012 9.180 9.250 9.140 9.140 1,104,801 -0.06(-0.65%)
May 09, 2012 8.980 9.230 8.980 9.200 89,442 +0.12(+1.32%)
May 08, 2012 9.030 9.110 9.000 9.080 73,473 -0.13(-1.41%)
May 07, 2012 9.080 9.260 9.080 9.210 125,247 +0.07(+0.77%)
May 04, 2012 9.170 9.210 9.090 9.140 105,845 -0.23(-2.45%)
May 03, 2012 9.360 9.570 9.330 9.370 115,933 -0.01(-0.11%)
May 02, 2012 9.260 9.400 9.260 9.380 71,794 +0.02(+0.21%)
May 01, 2012 9.290 9.440 9.210 9.360 55,361 +0.00(+0.00%)
Apr 30, 2012 9.350 9.450 9.330 9.360 87,588 -0.11(-1.16%)
Apr 27, 2012 9.440 9.530 9.380 9.470 118,942 +0.04(+0.42%)
Apr 26, 2012 9.380 9.500 9.380 9.430 76,101 -0.06(-0.63%)
Apr 25, 2012 9.480 9.510 9.440 9.490 63,180 -0.01(-0.11%)
Apr 24, 2012 9.510 9.590 9.480 9.500 100,788 +0.01(+0.11%)
Apr 23, 2012 9.450 9.720 9.350 9.490 98,868 -0.23(-2.37%)
Apr 20, 2012 9.700 9.760 9.680 9.720 61,387 -0.03(-0.31%)
Apr 19, 2012 9.720 9.810 9.700 9.750 56,596 +0.01(+0.10%)
Apr 18, 2012 9.820 9.820 9.660 9.740 60,449 +0.05(+0.52%)
Apr 17, 2012 9.620 9.750 9.620 9.690 116,194 +0.08(+0.83%)
Apr 16, 2012 9.640 9.640 9.480 9.610 82,949 +0.25(+2.67%)
Apr 13, 2012 9.450 9.470 9.350 9.360 43,404 -0.29(-3.01%)
Apr 12, 2012 9.580 9.700 9.570 9.650 66,553 +0.07(+0.73%)
Apr 11, 2012 9.530 9.600 9.500 9.580 98,061 +0.23(+2.46%)
Apr 10, 2012 9.450 9.550 9.350 9.350 81,472 -0.26(-2.71%)
Apr 09, 2012 9.450 9.660 9.450 9.610 44,795 -0.01(-0.10%)
Apr 05, 2012 9.560 9.740 9.550 9.620 104,724 +0.11(+1.16%)
Apr 04, 2012 9.620 9.630 9.450 9.510 86,571 -0.38(-3.84%)
Apr 03, 2012 9.930 10.07 9.880 9.890 54,521 -0.09(-0.90%)
Apr 02, 2012 9.770 10.03 9.770 9.980 149,255 +0.24(+2.46%)
Mar 30, 2012 9.780 9.810 9.610 9.740 88,204 -0.01(-0.10%)
Mar 29, 2012 9.600 9.760 9.600 9.750 103,972 +0.02(+0.21%)
Mar 28, 2012 9.860 9.880 9.690 9.730 154,524 -0.18(-1.82%)
Mar 27, 2012 9.960 9.990 9.890 9.910 91,134 -0.01(-0.10%)
Mar 26, 2012 9.900 9.970 9.880 9.920 74,657 +0.07(+0.71%)
Mar 23, 2012 9.790 9.890 9.760 9.850 127,818 +0.21(+2.18%)
Mar 22, 2012 9.630 9.780 9.600 9.640 254,363 +0.28(+2.99%)
Mar 21, 2012 9.450 9.510 9.340 9.360 134,464 -0.10(-1.06%)
Mar 20, 2012 9.440 9.520 9.420 9.460 76,372 -0.07(-0.73%)
Mar 19, 2012 9.560 9.630 9.530 9.530 98,611 -0.01(-0.10%)
Mar 16, 2012 9.490 9.580 9.460 9.540 66,297 +0.11(+1.17%)
Mar 15, 2012 9.250 9.430 9.230 9.430 55,293 +0.29(+3.17%)
Mar 14, 2012 9.290 9.290 9.140 9.140 64,726 -0.06(-0.65%)
Mar 13, 2012 9.150 9.260 9.140 9.200 83,037 +0.32(+3.60%)
Mar 12, 2012 8.870 8.980 8.870 8.880 63,594 +0.12(+1.37%)
Mar 09, 2012 8.820 8.860 8.750 8.760 63,715 -0.02(-0.23%)
Mar 08, 2012 8.790 8.830 8.740 8.780 75,361 +0.14(+1.62%)
Mar 07, 2012 8.620 8.730 8.620 8.640 107,904 -0.03(-0.35%)
Mar 06, 2012 8.640 8.690 8.588 8.670 164,320 -0.33(-3.67%)
Mar 05, 2012 8.890 9.000 8.860 9.000 151,697 +0.03(+0.33%)
Mar 02, 2012 8.980 9.040 8.940 8.970 61,985 -0.05(-0.55%)
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.