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

Kirin Holdings Company ADR (OP: KNBWY )

14.76 +0.15 (+1.03%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 2, 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 (%)
Apr 29, 2005 9.520 9.900 9.520 9.770 17,560 +0.17(+1.77%)
Apr 28, 2005 9.660 9.700 9.560 9.600 26,983 -0.15(-1.54%)
Apr 27, 2005 9.710 9.890 9.690 9.750 260,705 +0.08(+0.83%)
Apr 26, 2005 9.760 9.760 9.630 9.670 32,786 -0.18(-1.83%)
Apr 25, 2005 9.780 9.850 9.710 9.850 34,595 +0.17(+1.76%)
Apr 22, 2005 9.730 9.750 9.580 9.680 208,316 +0.04(+0.41%)
Apr 21, 2005 9.550 9.720 9.510 9.640 213,345 -0.01(-0.10%)
Apr 20, 2005 9.790 9.790 9.620 9.650 225,886 -0.07(-0.72%)
Apr 19, 2005 9.500 9.720 9.500 9.720 78,451 +0.18(+1.89%)
Apr 18, 2005 9.750 9.750 9.510 9.540 66,901 -0.23(-2.35%)
Apr 15, 2005 9.780 9.950 9.700 9.770 544,710 -0.02(-0.20%)
Apr 14, 2005 9.840 9.900 9.710 9.790 51,245 -0.25(-2.49%)
Apr 13, 2005 9.940 10.09 9.940 10.04 114,966 +0.05(+0.50%)
Apr 12, 2005 9.950 10.00 9.630 9.990 115,559 -0.04(-0.40%)
Apr 11, 2005 10.05 10.10 9.980 10.03 66,891 -0.13(-1.28%)
Apr 08, 2005 10.13 10.17 10.10 10.16 239,491 +0.07(+0.69%)
Apr 07, 2005 10.12 10.15 10.04 10.09 26,773 -0.01(-0.10%)
Apr 06, 2005 10.09 10.11 10.05 10.10 311,259 +0.09(+0.90%)
Apr 05, 2005 9.960 10.08 9.960 10.01 23,850 +0.09(+0.91%)
Apr 04, 2005 9.830 9.940 9.790 9.920 139,434 +0.02(+0.20%)
Apr 01, 2005 9.890 10.02 9.830 9.900 105,442 +0.10(+1.02%)
Mar 31, 2005 9.790 9.970 9.670 9.800 47,511 -0.16(-1.61%)
Mar 30, 2005 9.822 9.990 9.800 9.961 165,790 +0.15(+1.54%)
Mar 29, 2005 9.970 9.970 9.810 9.810 310,584 -0.27(-2.68%)
Mar 28, 2005 9.970 10.11 9.960 10.08 19,636 +0.08(+0.80%)
Mar 24, 2005 10.02 10.19 9.910 10.00 14,387 -0.08(-0.79%)
Mar 23, 2005 10.05 10.14 10.05 10.08 114,503 -0.05(-0.49%)
Mar 22, 2005 10.35 10.35 10.13 10.13 58,667 -0.23(-2.22%)
Mar 21, 2005 10.23 10.37 10.23 10.36 23,232 -0.03(-0.29%)
Mar 18, 2005 10.29 10.39 10.24 10.39 187,316 +0.02(+0.19%)
Mar 17, 2005 10.50 10.50 10.24 10.37 11,099 +0.11(+1.07%)
Mar 16, 2005 10.36 10.45 10.26 10.26 68,312 -0.20(-1.91%)
Mar 15, 2005 10.40 10.48 10.33 10.46 21,439 -0.02(-0.19%)
Mar 14, 2005 10.50 10.52 10.40 10.48 84,993 -0.08(-0.76%)
Mar 11, 2005 10.52 10.63 10.52 10.56 23,919 -0.06(-0.56%)
Mar 10, 2005 10.52 10.62 10.43 10.62 16,935 +0.05(+0.47%)
Mar 09, 2005 10.54 10.63 10.54 10.57 89,331 +0.03(+0.28%)
Mar 08, 2005 10.52 10.54 10.40 10.54 60,202 -0.06(-0.57%)
Mar 07, 2005 10.57 10.64 10.57 10.60 11,731 -0.03(-0.28%)
Mar 04, 2005 10.59 10.64 10.59 10.63 37,028 +0.16(+1.53%)
Mar 03, 2005 10.50 10.56 10.41 10.47 44,064 +0.06(+0.58%)
Mar 02, 2005 10.31 10.44 10.31 10.41 15,629 +0.12(+1.17%)
Mar 01, 2005 10.30 10.38 10.29 10.29 16,532 +0.04(+0.39%)
Feb 28, 2005 10.21 10.27 10.18 10.25 34,597 +0.11(+1.08%)
Feb 25, 2005 10.10 10.14 10.05 10.14 13,043 +0.10(+1.00%)
Feb 24, 2005 9.990 10.04 9.960 10.04 15,904 +0.07(+0.70%)
Feb 23, 2005 9.980 10.03 9.890 9.970 181,587 -0.09(-0.89%)
Feb 22, 2005 10.15 10.15 10.01 10.06 14,470 +0.00(+0.00%)
Feb 18, 2005 10.05 10.11 10.01 10.06 9,853 +0.37(+3.82%)
Feb 17, 2005 9.800 9.890 9.690 9.690 29,099 -0.08(-0.82%)
Feb 16, 2005 9.780 9.910 9.710 9.770 28,398 -0.18(-1.81%)
Feb 15, 2005 9.950 9.980 9.840 9.950 46,361 +0.25(+2.58%)
Feb 14, 2005 9.860 9.940 9.700 9.700 184,278 -0.19(-1.92%)
Feb 11, 2005 9.690 9.920 9.690 9.890 17,817 +0.08(+0.82%)
Feb 10, 2005 9.800 9.910 9.700 9.810 80,146 +0.05(+0.51%)
Feb 09, 2005 9.750 9.773 9.700 9.760 160,017 +0.01(+0.10%)
Feb 08, 2005 9.850 9.850 9.740 9.750 29,831 -0.15(-1.52%)
Feb 07, 2005 9.860 9.950 9.860 9.900 53,290 -0.03(-0.30%)
Feb 04, 2005 9.910 10.03 9.760 9.930 229,764 -0.14(-1.39%)
Feb 03, 2005 10.10 10.15 9.940 10.07 116,080 -0.08(-0.79%)
Feb 02, 2005 10.16 10.22 10.09 10.15 376,626 +0.15(+1.50%)
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.