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 (%)
Sep 30, 2003 7.640 7.900 7.440 7.620 18,090 -0.07(-0.91%)
Sep 29, 2003 7.550 7.790 7.400 7.690 20,400 -0.16(-2.04%)
Sep 26, 2003 7.950 7.950 7.800 7.850 9,700 -0.25(-3.10%)
Sep 25, 2003 8.150 8.190 7.850 8.101 30,900 -0.05(-0.60%)
Sep 24, 2003 7.840 8.160 7.900 8.150 15,700 +0.31(+3.95%)
Sep 23, 2003 7.800 8.020 7.600 7.840 84,139 +0.18(+2.35%)
Sep 22, 2003 7.510 7.920 7.510 7.660 14,632 -0.08(-1.03%)
Sep 19, 2003 7.550 7.880 7.550 7.740 21,700 -0.16(-2.03%)
Sep 18, 2003 7.790 7.900 7.690 7.900 31,130 +0.34(+4.50%)
Sep 17, 2003 7.690 7.690 7.511 7.560 14,380 -0.31(-3.93%)
Sep 16, 2003 7.420 7.900 7.420 7.869 16,800 +0.45(+6.05%)
Sep 15, 2003 7.250 7.460 7.250 7.420 12,000 +0.22(+3.02%)
Sep 12, 2003 7.170 7.450 7.170 7.203 16,500 -0.05(-0.65%)
Sep 11, 2003 7.150 7.440 7.080 7.250 13,500 -0.13(-1.76%)
Sep 10, 2003 7.250 7.470 7.250 7.380 8,300 -0.11(-1.47%)
Sep 09, 2003 7.300 7.600 7.300 7.490 29,300 -0.11(-1.45%)
Sep 08, 2003 7.500 7.600 7.460 7.600 23,300 +0.20(+2.70%)
Sep 05, 2003 7.450 7.450 7.320 7.400 23,800 +0.10(+1.37%)
Sep 04, 2003 7.260 7.450 7.260 7.300 6,000 -0.01(-0.14%)
Sep 03, 2003 7.120 7.330 7.120 7.310 12,900 +0.01(+0.14%)
Sep 02, 2003 7.010 7.300 7.010 7.300 14,500 +0.28(+3.99%)
Aug 29, 2003 7.190 7.290 7.020 7.020 17,700 -0.08(-1.13%)
Aug 28, 2003 6.990 7.120 6.990 7.100 14,000 +0.23(+3.35%)
Aug 27, 2003 6.900 6.920 6.770 6.870 60,500 -0.11(-1.58%)
Aug 26, 2003 6.800 6.980 6.750 6.980 17,400 +0.23(+3.41%)
Aug 25, 2003 6.700 6.860 6.700 6.750 27,200 +0.06(+0.90%)
Aug 22, 2003 6.710 6.710 6.560 6.690 95,600 +0.19(+2.92%)
Aug 21, 2003 6.660 6.660 6.500 6.500 137,000 -0.11(-1.66%)
Aug 20, 2003 6.550 6.680 6.300 6.610 27,400 +0.23(+3.61%)
Aug 19, 2003 6.450 6.510 6.380 6.380 4,900 +0.00(+0.00%)
Aug 18, 2003 6.430 6.430 6.200 6.380 9,000 -0.11(-1.69%)
Aug 15, 2003 6.440 6.550 6.200 6.490 17,500 -0.10(-1.52%)
Aug 14, 2003 6.640 6.850 6.500 6.590 36,000 -0.05(-0.75%)
Aug 13, 2003 6.600 6.650 6.550 6.640 42,100 +0.06(+0.91%)
Aug 12, 2003 6.600 6.600 6.440 6.580 11,000 +0.09(+1.39%)
Aug 11, 2003 6.590 6.590 6.480 6.490 21,900 -0.10(-1.52%)
Aug 08, 2003 6.600 6.600 6.511 6.590 26,500 -0.02(-0.30%)
Aug 07, 2003 6.580 6.620 6.300 6.610 1,574,700 +0.06(+0.92%)
Aug 06, 2003 6.490 6.550 6.310 6.550 4,800 +0.23(+3.64%)
Aug 05, 2003 6.350 6.490 6.320 6.320 8,700 -0.12(-1.86%)
Aug 04, 2003 6.370 6.440 6.370 6.440 4,200 +0.04(+0.63%)
Aug 01, 2003 6.440 6.440 6.400 6.400 2,200 +0.00(+0.00%)
Jul 31, 2003 6.600 6.600 6.400 6.400 5,400 -0.20(-3.03%)
Jul 30, 2003 6.690 6.690 6.600 6.600 600 -0.09(-1.35%)
Jul 29, 2003 6.670 6.870 6.670 6.690 3,200 -0.25(-3.60%)
Jul 28, 2003 6.930 6.940 6.930 6.940 700 +0.02(+0.29%)
Jul 25, 2003 6.780 6.920 6.780 6.920 2,300 +0.00(+0.00%)
Jul 24, 2003 6.920 6.920 6.920 6.920 200 +0.04(+0.65%)
Jul 23, 2003 6.870 6.876 6.870 6.875 2,000 +0.03(+0.36%)
Jul 22, 2003 6.900 6.900 6.850 6.850 9,100 +0.05(+0.74%)
Jul 21, 2003 6.680 6.840 6.680 6.800 1,400 -0.09(-1.31%)
Jul 18, 2003 6.850 6.930 6.670 6.890 10,400 -0.10(-1.43%)
Jul 17, 2003 7.000 7.000 6.990 6.990 4,000 -0.02(-0.29%)
Jul 16, 2003 7.090 7.090 7.010 7.010 800 +0.14(+2.04%)
Jul 15, 2003 7.050 7.110 6.870 6.870 7,100 -0.06(-0.87%)
Jul 14, 2003 6.980 7.130 6.930 6.930 12,600 -0.09(-1.28%)
Jul 11, 2003 7.140 7.140 7.020 7.020 4,600 -0.08(-1.13%)
Jul 10, 2003 7.239 7.239 7.100 7.100 1,000 +0.00(+0.01%)
Jul 09, 2003 7.099 7.099 7.099 7.099 0 +0.00(+0.00%)
Jul 08, 2003 7.150 7.150 6.930 7.099 1,600 +0.07(+0.98%)
Jul 07, 2003 7.250 7.250 7.030 7.030 1,300 -0.02(-0.28%)
Jul 03, 2003 7.130 7.290 7.050 7.050 2,900 -0.19(-2.62%)
Jul 02, 2003 7.050 7.240 7.220 7.240 3,700 +0.19(+2.70%)
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.