Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingfisher New ADR (OP: KGFHY )

6.540 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 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, 2019 5.410 5.440 5.360 5.360 162,100 +0.02(+0.37%)
May 30, 2019 5.400 5.400 5.340 5.340 211,217 -0.08(-1.39%)
May 29, 2019 5.440 5.465 5.390 5.415 322,360 -0.05(-1.01%)
May 28, 2019 5.540 5.550 5.470 5.470 402,001 +0.03(+0.55%)
May 24, 2019 5.425 5.450 5.350 5.440 464,000 +0.09(+1.68%)
May 23, 2019 5.400 5.410 5.350 5.350 128,417 -0.12(-2.19%)
May 22, 2019 5.550 5.570 5.470 5.470 65,026 -0.23(-4.04%)
May 21, 2019 5.720 5.760 5.680 5.700 75,011 +0.03(+0.44%)
May 20, 2019 5.710 5.790 5.660 5.675 88,381 -0.08(-1.48%)
May 17, 2019 5.780 5.800 5.760 5.760 41,300 -0.07(-1.20%)
May 16, 2019 5.855 5.870 5.820 5.830 81,965 -0.15(-2.51%)
May 15, 2019 6.053 6.053 5.970 5.980 110,633 -0.24(-3.86%)
May 14, 2019 6.290 6.290 6.220 6.220 560,114 +0.04(+0.65%)
May 13, 2019 6.265 6.280 6.160 6.180 432,196 -0.15(-2.37%)
May 10, 2019 6.375 6.460 6.290 6.330 42,900 -0.06(-0.94%)
May 09, 2019 6.350 6.400 6.330 6.390 77,341 -0.19(-2.89%)
May 08, 2019 6.553 6.625 6.522 6.580 135,941 +0.02(+0.30%)
May 07, 2019 6.640 6.640 6.540 6.560 75,777 -0.23(-3.39%)
May 06, 2019 6.750 6.886 6.750 6.790 77,293 -0.06(-0.88%)
May 03, 2019 6.780 6.990 6.780 6.850 62,800 +0.06(+0.88%)
May 02, 2019 6.790 6.790 6.730 6.790 131,181 -0.13(-1.88%)
May 01, 2019 6.939 6.990 6.920 6.920 66,236 +0.00(+0.00%)
Apr 30, 2019 6.920 6.942 6.880 6.920 78,724 +0.05(+0.73%)
Apr 29, 2019 6.920 6.920 6.870 6.870 76,345 -0.02(-0.29%)
Apr 26, 2019 6.895 6.900 6.860 6.890 56,800 +0.03(+0.44%)
Apr 25, 2019 6.860 6.900 6.835 6.860 50,423 +0.06(+0.88%)
Apr 24, 2019 6.832 6.890 6.770 6.800 52,252 -0.04(-0.58%)
Apr 23, 2019 6.864 6.890 6.800 6.840 43,927 +0.02(+0.37%)
Apr 22, 2019 6.791 6.840 6.780 6.815 38,541 +0.01(+0.15%)
Apr 18, 2019 6.830 6.830 6.780 6.805 131,200 -0.04(-0.51%)
Apr 17, 2019 6.810 6.870 6.810 6.840 72,269 +0.07(+1.03%)
Apr 16, 2019 6.775 6.810 6.770 6.770 46,753 +0.03(+0.45%)
Apr 15, 2019 6.732 6.770 6.710 6.740 250,723 +0.12(+1.81%)
Apr 12, 2019 6.674 6.690 6.620 6.620 74,800 +0.01(+0.15%)
Apr 11, 2019 6.670 6.681 6.610 6.610 147,355 +0.05(+0.76%)
Apr 10, 2019 6.545 6.580 6.540 6.560 32,180 +0.12(+1.86%)
Apr 09, 2019 6.480 6.480 6.420 6.440 44,205 -0.01(-0.23%)
Apr 08, 2019 6.460 6.476 6.420 6.455 47,666 -0.04(-0.62%)
Apr 05, 2019 6.530 6.540 6.470 6.495 59,500 -0.06(-0.99%)
Apr 04, 2019 6.595 6.650 6.560 6.560 46,253 -0.02(-0.30%)
Apr 03, 2019 6.520 6.610 6.520 6.580 56,434 +0.25(+3.87%)
Apr 02, 2019 6.300 6.380 6.280 6.335 89,140 +0.11(+1.77%)
Apr 01, 2019 6.200 6.225 6.190 6.225 39,883 +0.03(+0.48%)
Mar 29, 2019 6.210 6.240 6.150 6.195 31,900 +0.06(+0.90%)
Mar 28, 2019 6.122 6.190 6.070 6.140 99,743 +0.00(+0.00%)
Mar 27, 2019 6.170 6.180 6.100 6.140 53,964 +0.01(+0.24%)
Mar 26, 2019 6.140 6.140 6.090 6.125 91,653 +0.09(+1.49%)
Mar 25, 2019 6.020 6.070 5.984 6.035 70,036 -0.01(-0.25%)
Mar 22, 2019 6.020 6.120 6.010 6.050 344,600 +0.06(+1.00%)
Mar 21, 2019 6.030 6.030 5.930 5.990 180,168 -0.17(-2.84%)
Mar 20, 2019 6.380 6.400 6.130 6.165 50,582 -0.42(-6.31%)
Mar 19, 2019 6.590 6.600 6.560 6.580 63,680 +0.03(+0.38%)
Mar 18, 2019 6.518 6.570 6.490 6.555 56,534 +0.07(+1.16%)
Mar 15, 2019 6.533 6.580 6.461 6.480 323,400 +0.03(+0.39%)
Mar 14, 2019 6.435 6.500 6.435 6.455 61,908 +0.17(+2.79%)
Mar 13, 2019 6.258 6.300 6.240 6.280 58,376 +0.03(+0.40%)
Mar 12, 2019 6.266 6.310 6.220 6.255 146,300 +0.00(+0.00%)
Mar 11, 2019 6.230 6.280 6.210 6.255 49,669 +0.04(+0.72%)
Mar 08, 2019 6.234 6.260 6.130 6.210 252,600 -0.08(-1.19%)
Mar 07, 2019 6.370 6.380 6.260 6.285 102,770 -0.33(-5.06%)
Mar 06, 2019 6.658 6.680 6.590 6.620 72,646 -0.05(-0.82%)
Mar 05, 2019 6.600 6.690 6.590 6.675 77,835 +0.01(+0.23%)
Mar 04, 2019 6.670 6.680 6.610 6.660 91,397 +0.04(+0.53%)
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.