Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirin Holdings Company ADR (OP: KNBWY )

13.77 -0.02 (-0.15%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
Oct 31, 2005 10.96 11.15 10.96 11.08 16,662 +0.06(+0.54%)
Oct 28, 2005 11.07 11.15 10.81 11.02 224,715 -0.03(-0.27%)
Oct 27, 2005 11.02 11.19 11.02 11.05 41,041 +0.10(+0.91%)
Oct 26, 2005 10.89 11.09 10.89 10.95 307,029 -0.02(-0.18%)
Oct 25, 2005 10.88 11.04 10.88 10.97 60,581 +0.14(+1.29%)
Oct 24, 2005 10.69 10.91 10.69 10.83 87,757 +0.08(+0.74%)
Oct 21, 2005 10.69 10.88 10.68 10.75 215,419 +0.10(+0.94%)
Oct 20, 2005 10.88 10.88 10.61 10.65 58,730 -0.08(-0.75%)
Oct 19, 2005 10.67 10.75 10.60 10.73 277,306 -0.03(-0.28%)
Oct 18, 2005 10.98 10.98 10.75 10.76 46,589 -0.30(-2.71%)
Oct 17, 2005 11.29 11.29 11.00 11.06 55,842 -0.18(-1.60%)
Oct 14, 2005 11.11 11.26 11.09 11.24 109,283 +0.24(+2.18%)
Oct 13, 2005 11.07 11.08 10.85 11.00 321,161 +0.17(+1.57%)
Oct 12, 2005 10.98 10.98 10.81 10.83 386,149 -0.23(-2.08%)
Oct 11, 2005 11.03 11.11 10.95 11.06 36,724 +0.26(+2.41%)
Oct 10, 2005 10.79 10.83 10.72 10.80 12,667 +0.00(+0.00%)
Oct 07, 2005 10.80 10.86 10.77 10.80 183,882 -0.01(-0.09%)
Oct 06, 2005 11.09 11.11 10.81 10.81 36,690 -0.31(-2.79%)
Oct 05, 2005 11.11 11.22 11.06 11.12 302,789 +0.01(+0.09%)
Oct 04, 2005 11.09 11.21 11.09 11.11 64,043 -0.06(-0.54%)
Oct 03, 2005 11.08 11.29 10.93 11.17 31,085 +0.10(+0.90%)
Sep 30, 2005 11.25 11.25 11.05 11.07 285,290 -0.29(-2.55%)
Sep 29, 2005 11.19 11.38 11.15 11.36 74,693 +0.38(+3.46%)
Sep 28, 2005 10.90 11.05 10.90 10.98 25,312 -0.03(-0.27%)
Sep 27, 2005 11.11 11.17 10.91 11.01 54,520 -0.10(-0.90%)
Sep 26, 2005 10.83 11.11 10.83 11.11 16,972 +0.18(+1.65%)
Sep 23, 2005 10.93 11.03 10.77 10.93 14,063 +0.00(+0.00%)
Sep 22, 2005 10.93 11.04 10.80 10.93 15,786 -0.19(-1.71%)
Sep 21, 2005 11.10 11.16 11.08 11.12 17,774 +0.01(+0.09%)
Sep 20, 2005 10.82 11.24 10.82 11.11 43,954 +0.95(+9.35%)
Sep 19, 2005 10.21 10.28 10.14 10.16 26,153 -0.14(-1.36%)
Sep 16, 2005 10.19 10.34 10.19 10.30 288,702 -0.01(-0.10%)
Sep 15, 2005 10.25 10.39 10.25 10.31 27,811 +0.22(+2.18%)
Sep 14, 2005 10.13 10.19 10.07 10.09 13,500 +0.04(+0.41%)
Sep 13, 2005 10.10 10.10 10.02 10.05 12,163 -0.08(-0.80%)
Sep 12, 2005 10.05 10.21 10.05 10.13 22,874 +0.04(+0.40%)
Sep 09, 2005 9.940 10.12 9.940 10.09 25,388 +0.24(+2.44%)
Sep 08, 2005 10.00 10.00 9.820 9.850 17,065 -0.15(-1.50%)
Sep 07, 2005 9.950 10.11 9.910 10.00 241,386 -0.15(-1.48%)
Sep 06, 2005 10.10 10.16 10.04 10.15 41,699 -0.02(-0.20%)
Sep 02, 2005 10.06 10.21 10.06 10.17 238,091 +0.02(+0.20%)
Sep 01, 2005 10.15 10.15 9.960 10.15 68,247 +0.01(+0.10%)
Aug 31, 2005 9.910 10.14 9.910 10.14 18,936 +0.31(+3.15%)
Aug 30, 2005 9.930 9.930 9.800 9.830 35,369 -0.12(-1.21%)
Aug 29, 2005 9.900 9.980 9.900 9.950 10,707 +0.00(+0.00%)
Aug 26, 2005 9.900 10.03 9.900 9.950 205,321 -0.04(-0.40%)
Aug 25, 2005 9.940 9.990 9.860 9.990 21,468 +0.12(+1.22%)
Aug 24, 2005 9.830 9.970 9.830 9.870 21,601 +0.02(+0.20%)
Aug 23, 2005 9.917 9.950 9.820 9.850 8,988 -0.01(-0.10%)
Aug 22, 2005 9.660 9.860 9.660 9.860 10,204 +0.21(+2.18%)
Aug 19, 2005 9.750 9.770 9.630 9.650 221,324 -0.09(-0.88%)
Aug 18, 2005 9.700 9.736 9.640 9.736 37,745 +0.06(+0.58%)
Aug 17, 2005 9.695 9.728 9.600 9.680 302,734 -0.05(-0.51%)
Aug 16, 2005 9.720 9.730 9.650 9.730 30,412 -0.01(-0.10%)
Aug 15, 2005 9.710 9.800 9.670 9.740 50,016 +0.01(+0.10%)
Aug 12, 2005 9.660 9.830 9.610 9.730 457,314 -0.01(-0.10%)
Aug 11, 2005 9.710 9.850 9.700 9.740 140,619 +0.17(+1.78%)
Aug 10, 2005 9.580 9.690 9.410 9.570 975,608 +0.21(+2.24%)
Aug 09, 2005 9.220 9.460 9.220 9.360 713,418 +0.16(+1.74%)
Aug 08, 2005 9.260 9.280 9.130 9.200 371,724 +0.07(+0.77%)
Aug 05, 2005 9.180 9.300 9.100 9.130 51,297 -0.10(-1.08%)
Aug 04, 2005 9.250 9.300 9.220 9.230 19,605 -0.02(-0.22%)
Aug 03, 2005 9.270 9.310 9.210 9.250 273,552 -0.11(-1.18%)
Aug 02, 2005 9.250 9.400 9.250 9.360 68,487 +0.09(+0.97%)
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.