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

Kirin Holdings Company ADR (OP: KNBWY )

14.44 -0.05 (-0.35%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
Jan 31, 2005 10.10 10.21 10.10 10.21 29,389 +0.18(+1.79%)
Jan 28, 2005 10.14 10.14 9.920 10.03 121,081 -0.19(-1.86%)
Jan 27, 2005 10.26 10.26 10.14 10.22 24,783 -0.03(-0.29%)
Jan 26, 2005 10.13 10.29 10.13 10.25 180,190 +0.10(+0.98%)
Jan 25, 2005 10.05 10.22 10.05 10.15 37,819 +0.09(+0.90%)
Jan 24, 2005 9.950 10.10 9.950 10.06 31,296 +0.02(+0.20%)
Jan 21, 2005 9.930 10.08 9.930 10.04 188,887 +0.22(+2.24%)
Jan 20, 2005 10.01 10.01 9.820 9.820 146,883 -0.27(-2.69%)
Jan 19, 2005 10.05 10.18 10.05 10.09 97,267 +0.04(+0.41%)
Jan 18, 2005 9.970 10.05 9.960 10.05 27,768 -0.14(-1.37%)
Jan 14, 2005 10.23 10.29 10.14 10.19 178,721 +0.11(+1.09%)
Jan 13, 2005 10.25 10.25 10.00 10.08 35,441 -0.22(-2.14%)
Jan 12, 2005 10.21 10.32 10.20 10.30 128,322 +0.06(+0.59%)
Jan 11, 2005 10.12 10.28 10.11 10.24 43,948 +0.28(+2.81%)
Jan 10, 2005 9.880 9.970 9.850 9.960 9,078 +0.08(+0.81%)
Jan 07, 2005 9.910 9.920 9.840 9.880 175,828 +0.10(+1.02%)
Jan 06, 2005 9.810 9.870 9.780 9.780 138,298 +0.06(+0.62%)
Jan 05, 2005 9.860 9.870 9.700 9.720 80,724 +0.01(+0.10%)
Jan 04, 2005 9.850 9.910 9.700 9.710 214,661 -0.21(-2.12%)
Jan 03, 2005 9.960 9.970 9.850 9.920 1,016,629 +0.02(+0.20%)
Dec 31, 2004 9.764 10.00 9.764 9.900 14,201 +0.07(+0.71%)
Dec 30, 2004 9.810 9.890 9.810 9.830 32,800 +0.07(+0.72%)
Dec 29, 2004 9.700 9.760 9.650 9.760 102,200 -0.13(-1.31%)
Dec 28, 2004 9.810 9.890 9.800 9.890 133,000 +0.01(+0.10%)
Dec 27, 2004 9.840 9.880 9.694 9.880 115,800 +0.05(+0.51%)
Dec 23, 2004 9.480 9.830 9.480 9.830 20,300 +0.19(+1.97%)
Dec 22, 2004 9.710 9.750 9.520 9.640 68,500 -0.08(-0.82%)
Dec 21, 2004 9.500 9.720 9.500 9.720 11,900 +0.03(+0.31%)
Dec 20, 2004 9.700 9.710 9.620 9.690 201,200 +0.04(+0.42%)
Dec 17, 2004 9.670 9.670 9.600 9.649 13,400 +0.07(+0.72%)
Dec 16, 2004 9.580 9.660 9.520 9.580 55,300 +0.00(+0.00%)
Dec 15, 2004 9.430 9.590 9.430 9.580 200,200 +0.19(+2.02%)
Dec 14, 2004 9.410 9.430 9.340 9.390 29,600 +0.01(+0.11%)
Dec 13, 2004 9.340 9.380 9.300 9.380 147,700 +0.04(+0.43%)
Dec 10, 2004 9.260 9.360 9.260 9.340 67,300 -0.04(-0.43%)
Dec 09, 2004 9.330 9.380 9.300 9.380 163,400 -0.15(-1.57%)
Dec 08, 2004 9.450 9.540 9.450 9.530 50,400 +0.10(+1.06%)
Dec 07, 2004 9.600 9.600 9.430 9.430 37,800 -0.19(-1.98%)
Dec 06, 2004 9.750 9.750 9.571 9.620 90,100 -0.08(-0.82%)
Dec 03, 2004 9.650 9.700 9.560 9.700 100,500 -0.06(-0.61%)
Dec 02, 2004 9.770 9.810 9.750 9.760 195,900 +0.09(+0.93%)
Dec 01, 2004 9.640 9.800 9.610 9.670 119,800 +0.02(+0.21%)
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%)
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.