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

Kirin Holdings Company ADR (OP: KNBWY )

14.22 UNCHANGED
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 (%)
Jul 30, 2004 9.890 9.930 9.750 9.900 100,500 +0.09(+0.92%)
Jul 29, 2004 9.560 9.830 9.560 9.810 67,800 +0.04(+0.41%)
Jul 28, 2004 9.700 9.840 9.600 9.770 10,000 -0.09(-0.91%)
Jul 27, 2004 9.790 9.940 9.790 9.860 14,800 +0.01(+0.11%)
Jul 26, 2004 9.830 9.850 9.760 9.849 61,200 -0.03(-0.31%)
Jul 23, 2004 9.820 9.940 9.710 9.880 144,100 +0.13(+1.33%)
Jul 22, 2004 9.980 10.00 9.750 9.750 36,600 -0.23(-2.30%)
Jul 21, 2004 9.850 10.01 9.850 9.980 220,100 -0.03(-0.30%)
Jul 20, 2004 9.900 10.02 9.860 10.01 8,300 +0.21(+2.14%)
Jul 19, 2004 9.850 9.890 9.760 9.800 12,600 +0.01(+0.10%)
Jul 16, 2004 9.710 9.860 9.710 9.790 42,900 +0.05(+0.51%)
Jul 15, 2004 9.830 9.840 9.710 9.740 42,100 -0.05(-0.51%)
Jul 14, 2004 9.800 9.840 9.750 9.790 98,800 -0.11(-1.11%)
Jul 13, 2004 9.860 9.970 9.850 9.900 70,600 -0.06(-0.60%)
Jul 12, 2004 10.04 10.04 9.940 9.960 14,100 +0.05(+0.50%)
Jul 09, 2004 9.840 9.990 9.720 9.910 99,600 +0.29(+3.01%)
Jul 08, 2004 9.650 9.660 9.550 9.620 10,500 +0.00(+0.00%)
Jul 07, 2004 9.540 9.720 9.540 9.620 33,400 +0.01(+0.10%)
Jul 06, 2004 9.900 9.900 9.560 9.610 47,300 -0.48(-4.76%)
Jul 02, 2004 10.04 10.09 9.910 10.09 12,000 +0.00(+0.00%)
Jul 01, 2004 10.24 10.24 9.930 10.09 79,600 +0.08(+0.80%)
Jun 30, 2004 10.10 10.10 9.960 10.01 59,900 -0.20(-1.96%)
Jun 29, 2004 10.15 10.27 10.14 10.21 56,800 -0.04(-0.39%)
Jun 28, 2004 10.20 10.32 10.20 10.25 10,900 -0.03(-0.29%)
Jun 25, 2004 10.28 10.33 10.13 10.28 54,600 -0.21(-2.00%)
Jun 24, 2004 10.45 10.50 10.32 10.49 44,300 +0.18(+1.75%)
Jun 23, 2004 10.30 10.36 10.15 10.31 522,500 +0.07(+0.68%)
Jun 22, 2004 10.16 10.25 10.16 10.24 52,800 +0.01(+0.10%)
Jun 21, 2004 10.25 10.25 10.12 10.23 28,700 +0.18(+1.79%)
Jun 18, 2004 10.18 10.19 9.930 10.05 69,800 -0.01(-0.10%)
Jun 17, 2004 10.17 10.17 9.960 10.06 23,800 -0.01(-0.10%)
Jun 16, 2004 10.18 10.18 10.05 10.07 10,700 +0.10(+1.00%)
Jun 15, 2004 9.800 10.09 9.800 9.970 55,400 +0.07(+0.71%)
Jun 14, 2004 10.00 10.00 9.760 9.900 47,800 -0.21(-2.08%)
Jun 10, 2004 9.940 10.15 9.940 10.11 16,700 +0.12(+1.20%)
Jun 09, 2004 9.990 10.05 9.950 9.990 58,800 -0.05(-0.50%)
Jun 08, 2004 10.05 10.13 10.00 10.04 406,600 -0.05(-0.50%)
Jun 07, 2004 10.00 10.17 10.00 10.09 41,600 +0.29(+2.96%)
Jun 04, 2004 9.760 9.850 9.710 9.800 44,700 +0.34(+3.59%)
Jun 03, 2004 9.360 9.540 9.250 9.460 16,500 -0.42(-4.25%)
Jun 02, 2004 9.870 9.880 9.600 9.880 21,100 -0.03(-0.30%)
Jun 01, 2004 9.650 9.970 9.650 9.910 38,500 +0.15(+1.54%)
May 28, 2004 9.510 9.780 9.320 9.760 92,900 +0.16(+1.67%)
May 27, 2004 9.720 9.720 9.470 9.600 12,300 +0.07(+0.73%)
May 26, 2004 9.510 9.750 9.500 9.530 49,400 -0.07(-0.73%)
May 25, 2004 9.410 9.610 9.400 9.600 58,300 +0.14(+1.48%)
May 24, 2004 9.570 9.730 9.400 9.460 31,000 +0.00(+0.00%)
May 21, 2004 9.610 9.610 9.220 9.460 25,900 +0.16(+1.72%)
May 20, 2004 9.550 9.550 9.195 9.300 68,200 -0.14(-1.48%)
May 19, 2004 9.303 9.440 9.200 9.440 41,000 +0.29(+3.17%)
May 18, 2004 9.300 9.300 9.110 9.150 15,500 +0.09(+0.99%)
May 17, 2004 9.050 9.350 8.750 9.060 26,700 -0.05(-0.54%)
May 14, 2004 9.075 9.110 8.860 9.109 8,300 +0.05(+0.54%)
May 13, 2004 8.970 9.150 8.970 9.060 42,400 -0.30(-3.21%)
May 12, 2004 9.210 9.449 9.210 9.360 36,800 +0.12(+1.30%)
May 11, 2004 9.200 9.260 9.080 9.240 19,200 +0.16(+1.76%)
May 10, 2004 9.200 9.200 8.870 9.080 25,700 -0.62(-6.39%)
May 07, 2004 9.925 9.999 9.100 9.700 74,100 -0.30(-3.00%)
May 06, 2004 10.00 10.10 9.950 10.00 39,200 -0.18(-1.77%)
May 05, 2004 10.06 10.28 10.06 10.18 25,400 +0.12(+1.19%)
May 04, 2004 9.950 10.10 9.950 10.06 14,500 +0.13(+1.31%)
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.