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

Kirin Holdings Company ADR (OP: KNBWY )

14.49 -0.24 (-1.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Jun 30, 2005 9.710 9.810 9.660 9.710 14,389 -0.01(-0.10%)
Jun 29, 2005 9.760 9.860 9.720 9.720 18,891 -0.11(-1.12%)
Jun 28, 2005 9.650 9.830 9.620 9.830 10,946 +0.11(+1.13%)
Jun 27, 2005 9.600 9.810 9.600 9.720 23,990 -0.23(-2.31%)
Jun 24, 2005 9.860 9.980 9.860 9.950 52,217 +0.11(+1.12%)
Jun 23, 2005 9.820 9.990 9.820 9.840 112,133 -0.05(-0.51%)
Jun 22, 2005 9.940 9.960 9.880 9.890 50,596 -0.10(-1.00%)
Jun 21, 2005 9.900 10.05 9.880 9.990 25,598 +0.04(+0.40%)
Jun 20, 2005 9.910 10.00 9.890 9.950 94,402 +0.12(+1.22%)
Jun 17, 2005 9.670 9.950 8.150 9.830 427,231 +0.04(+0.41%)
Jun 16, 2005 9.700 9.850 9.700 9.790 4,593 -0.02(-0.20%)
Jun 15, 2005 9.690 9.820 9.690 9.810 200,386 +0.11(+1.13%)
Jun 14, 2005 9.730 9.730 9.620 9.700 19,821 +0.04(+0.41%)
Jun 13, 2005 9.680 9.680 9.620 9.660 7,994 -0.09(-0.92%)
Jun 10, 2005 9.750 9.950 9.740 9.750 122,076 +0.08(+0.83%)
Jun 09, 2005 9.820 9.820 9.670 9.670 81,159 -0.24(-2.42%)
Jun 08, 2005 9.950 9.950 9.860 9.910 246,534 +0.01(+0.10%)
Jun 07, 2005 9.690 10.02 9.690 9.900 116,035 +0.10(+1.01%)
Jun 06, 2005 9.820 9.850 9.770 9.801 6,203 -0.02(-0.19%)
Jun 03, 2005 9.790 9.840 9.730 9.820 143,028 +0.10(+1.03%)
Jun 02, 2005 9.750 9.840 9.690 9.720 49,189 -0.06(-0.63%)
Jun 01, 2005 9.790 9.900 9.680 9.782 239,704 -0.12(-1.19%)
May 31, 2005 9.830 9.990 9.830 9.900 110,375 +0.03(+0.30%)
May 27, 2005 9.640 9.890 9.590 9.870 128,647 +0.13(+1.33%)
May 26, 2005 9.690 9.790 9.690 9.740 8,987 +0.06(+0.62%)
May 25, 2005 9.590 9.690 9.590 9.680 256,663 +0.03(+0.31%)
May 24, 2005 9.560 9.770 9.560 9.650 31,800 -0.01(-0.10%)
May 23, 2005 9.530 9.710 9.530 9.660 22,761 +0.21(+2.22%)
May 20, 2005 9.540 9.540 9.410 9.450 139,845 -0.15(-1.56%)
May 19, 2005 9.650 9.690 9.570 9.600 18,924 -0.15(-1.54%)
May 18, 2005 9.700 9.750 9.550 9.750 226,200 +0.10(+1.04%)
May 17, 2005 9.700 9.700 9.630 9.650 217,756 -0.10(-1.03%)
May 16, 2005 9.651 9.750 9.651 9.750 8,016 -0.04(-0.41%)
May 13, 2005 9.900 9.900 9.750 9.790 127,016 +0.15(+1.56%)
May 12, 2005 9.630 9.770 9.590 9.640 17,180 -0.15(-1.53%)
May 11, 2005 9.760 9.990 9.640 9.790 168,429 +0.01(+0.10%)
May 10, 2005 9.900 9.920 9.780 9.780 39,528 -0.20(-2.00%)
May 09, 2005 10.19 10.19 9.950 9.980 14,585 +0.00(+0.00%)
May 06, 2005 9.930 10.08 9.930 9.980 232,047 +0.10(+1.01%)
May 05, 2005 9.790 9.910 9.720 9.880 716,861 -0.09(-0.90%)
May 04, 2005 9.630 9.970 9.630 9.970 177,738 +0.16(+1.63%)
May 03, 2005 9.760 9.880 9.760 9.810 71,766 +0.00(+0.00%)
May 02, 2005 9.650 9.850 9.650 9.810 100,994 +0.04(+0.41%)
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%)
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.