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 (%)
Nov 30, 2004 9.560 9.670 9.500 9.650 10,700 +0.08(+0.84%)
Nov 29, 2004 9.500 9.610 9.500 9.570 69,600 +0.12(+1.27%)
Nov 26, 2004 9.330 9.450 9.330 9.450 132,500 +0.09(+0.96%)
Nov 24, 2004 9.310 9.360 9.310 9.360 70,700 +0.07(+0.75%)
Nov 23, 2004 9.329 9.330 9.220 9.290 15,500 -0.05(-0.54%)
Nov 22, 2004 9.310 9.340 9.260 9.340 21,800 -0.13(-1.37%)
Nov 19, 2004 9.510 9.560 9.430 9.470 264,200 +0.04(+0.42%)
Nov 18, 2004 9.410 9.440 9.410 9.430 204,600 -0.13(-1.36%)
Nov 17, 2004 9.441 9.590 9.441 9.560 6,300 +0.08(+0.84%)
Nov 16, 2004 9.500 9.500 9.400 9.480 28,900 -0.05(-0.52%)
Nov 15, 2004 9.490 9.540 9.470 9.530 49,300 +0.13(+1.38%)
Nov 12, 2004 9.350 9.400 9.330 9.400 7,900 +0.10(+1.08%)
Nov 11, 2004 9.170 9.300 9.170 9.300 105,200 +0.06(+0.65%)
Nov 10, 2004 9.270 9.270 9.100 9.240 21,200 -0.17(-1.81%)
Nov 09, 2004 9.430 9.430 9.350 9.410 30,600 -0.05(-0.53%)
Nov 08, 2004 9.490 9.490 9.430 9.460 101,400 -0.07(-0.73%)
Nov 05, 2004 9.500 9.590 9.460 9.530 16,600 +0.11(+1.17%)
Nov 04, 2004 9.400 9.470 9.200 9.420 77,100 -0.03(-0.32%)
Nov 03, 2004 9.120 9.490 9.120 9.450 15,500 +0.10(+1.07%)
Nov 02, 2004 9.300 9.400 9.190 9.350 41,100 +0.20(+2.19%)
Nov 01, 2004 9.100 9.170 9.070 9.150 30,100 +0.15(+1.67%)
Oct 29, 2004 8.990 9.060 8.960 9.000 75,300 +0.10(+1.12%)
Oct 28, 2004 8.840 8.950 8.840 8.900 61,500 -0.03(-0.34%)
Oct 27, 2004 8.850 8.950 8.800 8.930 32,600 -0.03(-0.33%)
Oct 26, 2004 8.850 8.970 8.850 8.960 64,300 +0.21(+2.40%)
Oct 25, 2004 8.770 8.820 8.750 8.750 77,700 -0.05(-0.57%)
Oct 22, 2004 8.880 8.920 8.800 8.800 70,500 -0.06(-0.68%)
Oct 21, 2004 8.800 8.880 8.700 8.860 10,300 +0.06(+0.68%)
Oct 20, 2004 8.800 8.800 8.680 8.800 75,200 -0.02(-0.23%)
Oct 19, 2004 8.950 8.980 8.820 8.820 86,100 -0.03(-0.34%)
Oct 18, 2004 8.700 8.930 8.700 8.850 11,500 +0.14(+1.61%)
Oct 15, 2004 8.750 8.760 8.690 8.710 59,000 -0.02(-0.23%)
Oct 14, 2004 8.880 8.880 8.711 8.730 45,300 -0.25(-2.78%)
Oct 13, 2004 9.000 9.000 8.920 8.980 28,500 +0.04(+0.45%)
Oct 12, 2004 9.000 9.000 8.890 8.940 74,400 +0.01(+0.11%)
Oct 11, 2004 9.000 9.000 8.920 8.930 38,000 +0.00(+0.00%)
Oct 08, 2004 8.930 8.969 8.920 8.930 23,500 +0.11(+1.25%)
Oct 07, 2004 8.860 8.920 8.810 8.820 38,000 -0.13(-1.45%)
Oct 06, 2004 8.970 8.990 8.820 8.950 97,700 -0.02(-0.22%)
Oct 05, 2004 8.900 8.980 8.900 8.970 7,900 +0.06(+0.67%)
Oct 04, 2004 9.000 9.000 8.890 8.910 28,800 -0.03(-0.34%)
Oct 01, 2004 8.760 9.000 8.760 8.940 29,400 +0.22(+2.52%)
Sep 30, 2004 8.580 8.720 8.570 8.720 75,200 -0.02(-0.23%)
Sep 29, 2004 8.650 8.750 8.650 8.740 36,500 +0.11(+1.27%)
Sep 28, 2004 8.550 8.670 8.550 8.630 12,000 +0.12(+1.41%)
Sep 27, 2004 8.490 8.510 8.391 8.510 8,100 +0.06(+0.71%)
Sep 24, 2004 8.560 8.570 8.410 8.450 24,600 -0.19(-2.20%)
Sep 23, 2004 8.570 8.670 8.570 8.640 13,000 +0.05(+0.58%)
Sep 22, 2004 8.750 8.750 8.500 8.590 157,700 -0.22(-2.50%)
Sep 21, 2004 8.750 8.850 8.692 8.810 70,800 +0.16(+1.85%)
Sep 20, 2004 8.700 8.750 8.640 8.650 11,200 -0.07(-0.80%)
Sep 17, 2004 8.710 8.780 8.580 8.720 113,300 -0.03(-0.34%)
Sep 16, 2004 8.750 8.860 8.710 8.750 75,572 -0.03(-0.34%)
Sep 15, 2004 8.910 8.910 8.690 8.780 159,400 -0.07(-0.79%)
Sep 14, 2004 8.960 8.990 8.820 8.850 96,700 -0.10(-1.12%)
Sep 13, 2004 9.020 9.030 8.900 8.950 936,400 -0.10(-1.10%)
Sep 10, 2004 8.990 9.090 8.940 9.050 6,200 -0.03(-0.33%)
Sep 09, 2004 9.110 9.150 9.020 9.080 170,000 -0.01(-0.11%)
Sep 08, 2004 9.080 9.310 9.080 9.090 9,578 -0.12(-1.30%)
Sep 07, 2004 9.170 9.290 9.100 9.210 30,971 +0.22(+2.45%)
Sep 03, 2004 9.070 9.080 8.960 8.990 59,600 -0.15(-1.64%)
Sep 02, 2004 9.130 9.180 9.090 9.140 12,900 -0.04(-0.44%)
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.