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, 2018 8.206 8.230 8.140 8.185 112,726 -0.04(-0.55%)
May 30, 2018 8.150 8.250 8.140 8.230 81,521 +0.16(+1.98%)
May 29, 2018 8.120 8.165 8.030 8.070 70,104 -0.18(-2.18%)
May 25, 2018 8.250 8.250 8.250 0 +0.22(+2.74%)
May 24, 2018 8.080 8.110 7.970 8.030 85,803 +0.08(+1.01%)
May 23, 2018 8.010 8.030 7.900 7.950 96,194 -0.13(-1.61%)
May 22, 2018 8.153 8.170 8.050 8.080 112,393 -0.02(-0.25%)
May 21, 2018 8.070 8.120 8.050 8.100 99,981 +0.12(+1.50%)
May 18, 2018 7.990 8.010 7.970 7.980 111,416 -0.03(-0.37%)
May 17, 2018 8.000 8.045 7.970 8.010 70,707 +0.10(+1.26%)
May 16, 2018 7.940 7.970 7.870 7.910 96,081 -0.01(-0.13%)
May 15, 2018 7.930 7.980 7.880 7.920 108,633 -0.06(-0.78%)
May 14, 2018 8.032 8.070 7.970 7.982 51,912 -0.14(-1.69%)
May 11, 2018 8.125 8.160 8.110 8.120 141,976 +0.00(+0.00%)
May 10, 2018 8.150 8.160 8.075 8.120 113,489 +0.17(+2.14%)
May 09, 2018 7.930 8.000 7.900 7.950 229,028 +0.10(+1.27%)
May 08, 2018 7.840 7.902 7.820 7.850 382,645 +0.12(+1.55%)
May 07, 2018 7.710 7.760 7.700 7.730 220,420 +0.02(+0.19%)
May 04, 2018 7.710 7.730 7.600 7.715 288,348 +0.06(+0.85%)
May 03, 2018 7.630 7.660 7.580 7.650 119,399 -0.24(-3.04%)
May 02, 2018 8.000 8.000 7.870 7.890 88,515 -0.21(-2.59%)
May 01, 2018 8.170 8.190 8.070 8.100 53,127 -0.24(-2.88%)
Apr 30, 2018 8.300 8.410 8.290 8.340 70,042 -0.04(-0.48%)
Apr 27, 2018 8.330 8.380 8.300 8.380 62,018 -0.13(-1.59%)
Apr 26, 2018 8.510 8.530 8.470 8.515 114,202 +0.11(+1.25%)
Apr 25, 2018 8.425 8.460 8.380 8.410 137,569 -0.06(-0.77%)
Apr 24, 2018 8.570 8.571 8.428 8.475 83,326 -0.19(-2.19%)
Apr 23, 2018 8.641 8.730 8.630 8.665 105,210 -0.04(-0.40%)
Apr 20, 2018 8.674 8.740 8.650 8.700 183,491 +0.03(+0.35%)
Apr 19, 2018 8.746 8.770 8.658 8.670 54,726 +0.03(+0.29%)
Apr 18, 2018 8.640 8.750 8.640 8.645 73,229 -0.05(-0.58%)
Apr 17, 2018 8.701 8.760 8.670 8.695 242,079 -0.04(-0.40%)
Apr 16, 2018 8.710 8.757 8.690 8.730 95,078 +0.11(+1.28%)
Apr 13, 2018 8.670 8.690 8.610 8.620 66,075 -0.06(-0.69%)
Apr 12, 2018 8.629 8.715 8.580 8.680 50,088 +0.19(+2.18%)
Apr 11, 2018 8.540 8.590 8.480 8.495 155,728 -0.01(-0.06%)
Apr 10, 2018 8.440 8.550 8.440 8.500 85,039 +0.11(+1.31%)
Apr 09, 2018 8.420 8.490 8.370 8.390 112,454 -0.02(-0.24%)
Apr 06, 2018 8.400 8.466 8.360 8.410 169,330 -0.02(-0.24%)
Apr 05, 2018 8.360 8.430 8.315 8.430 83,446 +0.07(+0.84%)
Apr 04, 2018 8.240 8.390 8.240 8.360 121,071 +0.08(+1.03%)
Apr 03, 2018 8.270 8.300 8.220 8.275 116,043 +0.08(+0.91%)
Apr 02, 2018 8.277 8.350 8.170 8.200 69,275 -0.13(-1.56%)
Mar 29, 2018 8.330 8.330 8.330 0 +0.05(+0.60%)
Mar 28, 2018 8.240 8.350 8.230 8.280 122,170 +0.08(+0.98%)
Mar 27, 2018 8.300 8.350 8.200 8.200 207,909 -0.21(-2.44%)
Mar 26, 2018 8.416 8.460 8.350 8.405 200,608 -0.11(-1.23%)
Mar 23, 2018 8.535 8.600 8.445 8.510 591,805 +0.17(+2.04%)
Mar 22, 2018 8.405 8.480 8.310 8.340 133,331 -0.32(-3.75%)
Mar 21, 2018 8.790 8.835 8.630 8.665 281,938 -0.95(-9.83%)
Mar 20, 2018 9.590 9.634 9.580 9.610 55,610 +0.00(+0.05%)
Mar 19, 2018 9.650 9.680 9.580 9.605 40,348 -0.12(-1.28%)
Mar 16, 2018 9.660 9.750 9.630 9.730 84,326 -0.18(-1.82%)
Mar 15, 2018 9.850 9.960 9.850 9.910 41,571 +0.10(+1.02%)
Mar 14, 2018 9.771 9.880 9.770 9.810 58,790 -0.20(-2.00%)
Mar 13, 2018 9.967 10.07 9.945 10.01 40,561 +0.12(+1.26%)
Mar 12, 2018 9.902 9.916 9.820 9.885 134,065 +0.00(+0.05%)
Mar 09, 2018 9.850 9.910 9.830 9.880 57,999 +0.00(+0.00%)
Mar 08, 2018 9.900 9.940 9.840 9.880 27,320 -0.10(-1.00%)
Mar 07, 2018 9.950 9.980 9.850 9.980 62,105 +0.13(+1.32%)
Mar 06, 2018 9.864 9.890 9.800 9.850 53,712 +0.07(+0.72%)
Mar 05, 2018 9.710 9.850 9.660 9.780 81,817 -0.03(-0.25%)
Mar 02, 2018 9.804 9.805 9.710 9.805 118,807 +0.11(+1.13%)
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.