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

Kirin Holdings Company ADR (OP: KNBWY )

14.22 -0.07 (-0.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Mar 31, 2009 10.56 10.75 10.54 10.54 594,829 -0.19(-1.77%)
Mar 30, 2009 10.85 10.90 10.73 10.73 61,477 -0.22(-2.01%)
Mar 26, 2009 10.80 11.03 10.80 10.95 50,587 +0.14(+1.30%)
Mar 25, 2009 10.72 11.07 10.71 10.81 56,956 +0.28(+2.66%)
Mar 24, 2009 10.50 10.60 10.45 10.53 50,064 -0.21(-1.96%)
Mar 23, 2009 10.51 10.74 10.50 10.74 59,866 +0.61(+6.02%)
Mar 20, 2009 10.21 10.26 10.11 10.13 46,659 -0.22(-2.13%)
Mar 19, 2009 10.35 10.48 10.35 10.35 53,646 +0.29(+2.88%)
Mar 18, 2009 9.750 10.20 9.750 10.06 54,265 +0.21(+2.13%)
Mar 17, 2009 9.600 9.850 9.600 9.850 52,904 +0.29(+3.03%)
Mar 16, 2009 9.520 9.840 9.520 9.560 61,330 +0.34(+3.69%)
Mar 13, 2009 9.150 9.400 9.150 9.220 64,811 -0.07(-0.75%)
Mar 12, 2009 9.100 9.360 9.100 9.290 49,407 -0.05(-0.54%)
Mar 11, 2009 9.190 9.390 9.190 9.340 99,716 +0.15(+1.63%)
Mar 10, 2009 8.900 9.250 8.900 9.190 111,492 +0.16(+1.77%)
Mar 09, 2009 9.000 9.120 9.000 9.030 101,378 -0.07(-0.77%)
Mar 06, 2009 9.100 9.150 8.920 9.100 109,240 +0.09(+1.00%)
Mar 05, 2009 9.150 9.200 8.960 9.010 138,883 -0.04(-0.44%)
Mar 04, 2009 8.930 9.180 8.930 9.050 511,046 -0.06(-0.66%)
Mar 02, 2009 9.270 9.270 9.100 9.110 173,954 -0.30(-3.19%)
Feb 27, 2009 9.450 9.630 9.400 9.410 174,590 +0.21(+2.28%)
Feb 26, 2009 9.400 9.460 9.180 9.200 74,445 -0.25(-2.65%)
Feb 25, 2009 9.500 9.544 9.400 9.450 132,782 -0.28(-2.88%)
Feb 24, 2009 9.560 9.800 9.530 9.730 139,358 +0.25(+2.64%)
Feb 23, 2009 9.840 9.840 9.420 9.480 189,251 -0.29(-2.97%)
Feb 20, 2009 9.880 9.900 9.680 9.770 148,618 -0.17(-1.71%)
Feb 19, 2009 10.00 10.06 9.830 9.940 123,407 +0.08(+0.81%)
Feb 18, 2009 9.930 10.05 9.770 9.860 67,350 -0.20(-1.99%)
Feb 17, 2009 10.20 10.27 10.01 10.06 84,411 -0.21(-2.04%)
Feb 13, 2009 10.37 10.40 10.26 10.27 76,977 -0.33(-3.11%)
Feb 12, 2009 10.45 10.75 10.42 10.60 57,591 +0.05(+0.47%)
Feb 11, 2009 10.80 10.92 10.55 10.55 55,103 +0.10(+0.96%)
Feb 10, 2009 10.80 11.15 10.40 10.45 39,494 -0.75(-6.70%)
Feb 09, 2009 11.15 11.25 10.90 11.20 30,787 -0.20(-1.75%)
Feb 06, 2009 11.20 11.40 11.20 11.40 81,196 -0.23(-1.98%)
Feb 05, 2009 11.64 11.79 11.50 11.63 52,154 -0.14(-1.19%)
Feb 04, 2009 11.86 12.08 11.76 11.77 89,061 -0.44(-3.60%)
Feb 03, 2009 12.05 12.35 12.05 12.21 146,116 -0.15(-1.21%)
Feb 02, 2009 12.36 12.48 12.27 12.36 117,854 -0.09(-0.72%)
Jan 30, 2009 12.60 12.70 12.30 12.45 174,972 -0.08(-0.64%)
Jan 29, 2009 12.65 12.72 12.51 12.53 80,502 -0.12(-0.95%)
Jan 28, 2009 12.60 12.80 12.50 12.65 121,993 +0.07(+0.56%)
Jan 27, 2009 12.56 12.73 12.55 12.58 262,653 +0.13(+1.04%)
Jan 26, 2009 12.35 12.63 12.35 12.45 61,920 +0.45(+3.75%)
Jan 23, 2009 11.72 12.11 11.72 12.00 138,345 -0.05(-0.41%)
Jan 22, 2009 12.00 12.05 11.81 12.05 126,187 +0.06(+0.50%)
Jan 21, 2009 11.70 12.14 11.70 11.99 75,445 +0.43(+3.72%)
Jan 20, 2009 11.70 11.75 11.56 11.56 114,876 -0.07(-0.60%)
Jan 16, 2009 11.65 11.80 11.50 11.63 418,520 +0.27(+2.38%)
Jan 15, 2009 11.25 11.45 11.18 11.36 136,362 +0.01(+0.09%)
Jan 14, 2009 11.55 11.55 11.31 11.35 136,610 -0.56(-4.70%)
Jan 13, 2009 11.85 11.99 11.85 11.91 84,134 +0.00(+0.00%)
Jan 12, 2009 12.05 12.33 11.90 11.91 119,780 -0.05(-0.42%)
Jan 09, 2009 12.01 12.05 11.95 11.96 265,825 -0.12(-0.99%)
Jan 08, 2009 12.05 12.29 12.00 12.08 152,676 +0.52(+4.50%)
Jan 07, 2009 11.70 12.00 11.55 11.56 98,026 -0.74(-6.02%)
Jan 06, 2009 12.25 12.44 12.12 12.30 87,708 -0.24(-1.91%)
Jan 05, 2009 12.30 12.60 12.30 12.54 90,557 -0.76(-5.71%)
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.