|
King Pharmaceutic - [Ticker: KG] | | Last Trade | 0.24 | Last Trade Time | 2018-06-29 - 00:00:00 | Variation | +0.01 (+1.04%) | Open | 0.24 | High | 0.25 | Low | 0.23 | Volume | 143,000 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.23 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | KG quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 3,921,200 | 12.19 | 12.20 | 11.39 | 11.47 | 00:00:00 | 2004-10-14 | 2,326,400 | 11.45 | 11.58 | 11.20 | 11.26 | 00:00:00 | 2004-10-15 | 1,562,500 | 11.37 | 11.70 | 11.36 | 11.58 | 00:00:00 | 2004-10-18 | 825,800 | 11.49 | 11.69 | 11.43 | 11.51 | 00:00:00 | 2004-10-19 | 726,200 | 11.53 | 11.60 | 11.40 | 11.45 | 00:00:00 | 2004-10-20 | 1,967,400 | 11.41 | 11.96 | 11.40 | 11.95 | 00:00:00 | 2004-10-21 | 1,683,800 | 11.70 | 11.79 | 11.46 | 11.70 | 00:00:00 | 2004-10-22 | 962,000 | 11.71 | 11.78 | 11.65 | 11.72 | 00:00:00 | 2004-10-25 | 1,740,700 | 11.70 | 11.73 | 11.42 | 11.55 | 00:00:00 | 2004-10-26 | 1,201,800 | 11.55 | 11.68 | 11.43 | 11.56 | 00:00:00 | 2004-10-27 | 2,367,100 | 11.56 | 11.95 | 11.48 | 11.81 | 00:00:00 | 2004-10-28 | 7,021,700 | 10.85 | 11.06 | 10.26 | 10.84 | 00:00:00 | 2004-10-29 | 1,378,800 | 10.85 | 10.93 | 10.60 | 10.91 | 00:00:00 | 2004-11-01 | 1,854,500 | 11.01 | 11.01 | 10.46 | 10.60 | 00:00:00 | 2004-11-02 | 1,830,600 | 10.65 | 10.78 | 10.35 | 10.57 | 00:00:00 | 2004-11-03 | 1,618,900 | 10.67 | 10.79 | 10.50 | 10.67 | 00:00:00 | 2004-11-04 | 1,239,400 | 10.70 | 10.84 | 10.55 | 10.74 | 00:00:00 | 2004-11-05 | 1,728,700 | 10.83 | 11.08 | 10.76 | 10.96 | 00:00:00 | 2004-11-08 | 789,400 | 10.97 | 11.00 | 10.87 | 10.90 | 00:00:00 | 2004-11-09 | 982,300 | 10.95 | 11.32 | 10.90 | 11.09 | 00:00:00 | 2004-11-10 | 2,689,900 | 10.98 | 11.25 | 10.79 | 11.24 | 00:00:00 | 2004-11-11 | 1,541,300 | 11.24 | 11.45 | 11.03 | 11.37 | 00:00:00 | 2004-11-12 | 3,747,800 | 11.37 | 11.93 | 11.30 | 11.85 | 00:00:00 | 2004-11-15 | 2,632,400 | 11.83 | 11.85 | 11.57 | 11.70 | 00:00:00 | 2004-11-16 | 1,409,900 | 11.50 | 11.60 | 11.42 | 11.54 | 00:00:00 | 2004-11-17 | 2,111,100 | 11.53 | 11.76 | 11.30 | 11.34 | 00:00:00 | 2004-11-18 | 1,795,800 | 11.34 | 11.41 | 11.15 | 11.20 | 00:00:00 | 2004-11-19 | 9,081,500 | 11.20 | 11.38 | 10.01 | 11.15 | 00:00:00 | 2004-11-22 | 1,619,200 | 11.15 | 11.46 | 10.99 | 11.29 | 00:00:00 | 2004-11-23 | 2,626,500 | 11.24 | 11.59 | 11.10 | 11.53 | 00:00:00 | 2004-11-24 | 2,164,500 | 11.55 | 11.82 | 11.43 | 11.79 | 00:00:00 | 2004-11-26 | 650,200 | 11.81 | 11.98 | 11.79 | 11.84 | 00:00:00 | 2004-11-29 | 1,523,100 | 11.95 | 11.98 | 11.47 | 11.59 | 00:00:00 | 2004-11-30 | 5,672,500 | 11.71 | 12.65 | 11.71 | 12.45 | 00:00:00 | 2004-12-01 | 1,635,200 | 12.45 | 12.50 | 12.27 | 12.42 | 00:00:00 | 2004-12-02 | 1,703,700 | 12.51 | 12.78 | 12.35 | 12.41 | 00:00:00 | 2004-12-03 | 1,634,700 | 12.41 | 12.61 | 12.28 | 12.50 | 00:00:00 | 2004-12-06 | 795,200 | 12.41 | 12.61 | 12.40 | 12.48 | 00:00:00 | 2004-12-07 | 1,439,200 | 12.46 | 12.50 | 12.30 | 12.42 | 00:00:00 | 2004-12-08 | 703,100 | 12.41 | 12.61 | 12.32 | 12.55 | 00:00:00 | 2004-12-09 | 2,394,100 | 12.56 | 12.78 | 12.33 | 12.78 | 00:00:00 | 2004-12-10 | 1,526,900 | 12.73 | 12.87 | 12.58 | 12.85 | 00:00:00 | 2004-12-13 | 1,711,500 | 12.85 | 12.85 | 12.55 | 12.66 | 00:00:00 | 2004-12-14 | 1,530,400 | 12.66 | 12.87 | 12.62 | 12.76 | 00:00:00 | 2004-12-15 | 1,430,200 | 12.79 | 12.79 | 12.45 | 12.45 | 00:00:00 | 2004-12-16 | 1,422,200 | 12.48 | 12.55 | 12.25 | 12.37 | 00:00:00 | 2004-12-17 | 3,012,700 | 12.37 | 12.43 | 12.26 | 12.35 | 00:00:00 | 2004-12-20 | 1,454,400 | 12.41 | 12.50 | 12.09 | 12.27 | 00:00:00 | 2004-12-21 | 782,000 | 12.29 | 12.45 | 12.16 | 12.32 | 00:00:00 | 2004-12-22 | 866,800 | 12.42 | 12.44 | 12.23 | 12.30 | 00:00:00 | 2004-12-23 | 965,800 | 12.25 | 12.30 | 12.21 | 12.25 | 00:00:00 | 2004-12-27 | 631,800 | 12.25 | 12.25 | 12.16 | 12.21 | 00:00:00 | 2004-12-28 | 2,245,300 | 12.23 | 12.25 | 12.00 | 12.09 | 00:00:00 | 2004-12-29 | 1,167,800 | 12.12 | 12.25 | 12.06 | 12.20 | 00:00:00 | 2004-12-30 | 1,299,000 | 12.23 | 12.39 | 12.16 | 12.27 | 00:00:00 | 2004-12-31 | 660,900 | 12.30 | 12.42 | 12.25 | 12.40 | 00:00:00 | 2005-01-03 | 746,800 | 12.45 | 12.58 | 12.23 | 12.30 | 00:00:00 | 2005-01-04 | 1,442,700 | 12.27 | 12.43 | 11.97 | 12.23 | 00:00:00 | 2005-01-05 | 817,300 | 12.27 | 12.30 | 12.10 | 12.25 | 00:00:00 | 2005-01-06 | 1,217,900 | 12.34 | 12.43 | 12.20 | 12.36 | 00:00:00 | 2005-01-07 | 1,450,300 | 12.35 | 12.35 | 12.04 | 12.05 | 00:00:00 | 2005-01-10 | 1,381,300 | 12.05 | 12.15 | 11.96 | 12.10 | 00:00:00 | 2005-01-11 | 1,830,200 | 12.10 | 12.10 | 11.90 | 11.99 | 00:00:00 | 2005-01-12 | 7,573,700 | 11.40 | 11.50 | 11.00 | 11.17 | 00:00:00 | 2005-01-13 | 1,807,700 | 11.17 | 11.17 | 10.96 | 10.98 | 00:00:00 | 2005-01-14 | 1,113,300 | 11.00 | 11.15 | 10.85 | 11.07 | 00:00:00 | 2005-01-18 | 1,323,600 | 10.98 | 11.26 | 10.83 | 10.98 | 00:00:00 | 2005-01-19 | 1,726,100 | 10.88 | 10.98 | 10.85 | 10.93 | 00:00:00 | 2005-01-20 | 928,400 | 10.90 | 10.98 | 10.85 | 10.91 | 00:00:00 | 2005-01-21 | 1,906,900 | 10.90 | 10.97 | 10.55 | 10.59 | 00:00:00 | 2005-01-24 | 2,034,300 | 10.60 | 10.76 | 10.55 | 10.58 | 00:00:00 | 2005-01-25 | 2,315,300 | 10.65 | 10.70 | 10.26 | 10.53 | 00:00:00 | 2005-01-26 | 2,243,800 | 10.58 | 10.66 | 10.30 | 10.30 | 00:00:00 | 2005-01-27 | 2,641,800 | 10.32 | 10.56 | 10.23 | 10.42 | 00:00:00 | 2005-01-28 | 896,400 | 10.41 | 10.50 | 10.32 | 10.50 | 00:00:00 | 2005-01-31 | 1,304,500 | 10.50 | 10.60 | 10.44 | 10.51 | 00:00:00 | 2005-02-01 | 1,528,200 | 10.51 | 10.55 | 10.33 | 10.33 | 00:00:00 | 2005-02-02 | 2,587,900 | 10.40 | 10.69 | 10.37 | 10.66 | 00:00:00 | 2005-02-03 | 1,870,600 | 10.66 | 10.66 | 10.15 | 10.25 | 00:00:00 | 2005-02-04 | 708,700 | 10.30 | 10.54 | 10.20 | 10.46 | 00:00:00 | 2005-02-07 | 831,500 | 10.43 | 10.75 | 10.38 | 10.68 | 00:00:00 | 2005-02-08 | 675,900 | 10.74 | 10.87 | 10.53 | 10.82 | 00:00:00 | 2005-02-09 | 1,127,700 | 10.82 | 10.87 | 10.49 | 10.53 | 00:00:00 | 2005-02-10 | 1,619,400 | 10.40 | 10.50 | 10.25 | 10.28 | 00:00:00 | 2005-02-11 | 1,128,000 | 10.28 | 10.38 | 10.24 | 10.26 | 00:00:00 | 2005-02-14 | 1,687,700 | 10.28 | 10.36 | 10.23 | 10.28 | 00:00:00 | 2005-02-15 | 857,900 | 10.29 | 10.39 | 10.12 | 10.23 | 00:00:00 | 2005-02-16 | 1,034,800 | 10.25 | 10.36 | 10.06 | 10.27 | 00:00:00 | 2005-02-17 | 714,200 | 10.21 | 10.26 | 10.10 | 10.10 | 00:00:00 | 2005-02-18 | 1,030,600 | 10.14 | 10.38 | 10.08 | 10.27 | 00:00:00 | 2005-02-22 | 1,715,800 | 10.24 | 10.55 | 10.23 | 10.29 | 00:00:00 | 2005-02-23 | 1,855,400 | 10.25 | 10.42 | 10.11 | 10.39 | 00:00:00 | 2005-02-24 | 1,701,400 | 10.37 | 10.37 | 10.14 | 10.37 | 00:00:00 | 2005-02-25 | 1,964,200 | 10.45 | 10.55 | 10.18 | 10.25 | 00:00:00 | 2005-02-28 | 7,514,900 | 9.65 | 9.83 | 9.25 | 9.55 | 00:00:00 | 2005-03-01 | 5,280,200 | 9.51 | 9.64 | 9.47 | 9.60 | 00:00:00 | 2005-03-02 | 3,198,600 | 9.64 | 9.84 | 9.60 | 9.69 | 00:00:00 | 2005-03-03 | 1,785,200 | 9.81 | 9.81 | 9.70 | 9.76 | 00:00:00 | 2005-03-04 | 1,649,300 | 9.81 | 9.85 | 9.72 | 9.78 | 00:00:00 | 2005-03-07 | 2,050,900 | 9.80 | 9.87 | 9.75 | 9.81 | 00:00:00 | 2005-03-08 | 2,204,600 | 9.91 | 9.96 | 9.68 | 9.72 | 00:00:00 | 2005-03-09 | 756,200 | 9.70 | 9.75 | 9.60 | 9.70 | 00:00:00 | 2005-03-10 | 2,882,300 | 9.70 | 9.75 | 9.65 | 9.70 | 00:00:00 | 2005-03-11 | 1,557,900 | 9.75 | 9.75 | 9.63 | 9.70 | 00:00:00 | 2005-03-14 | 1,924,500 | 9.70 | 9.85 | 9.67 | 9.85 | 00:00:00 | 2005-03-15 | 1,392,800 | 9.84 | 9.86 | 9.69 | 9.71 | 00:00:00 | 2005-03-16 | 1,300,900 | 9.66 | 9.78 | 9.66 | 9.72 | 00:00:00 | 2005-03-17 | 2,379,200 | 9.65 | 9.66 | 9.35 | 9.36 | 00:00:00 | 2005-03-18 | 6,421,200 | 9.05 | 9.34 | 8.95 | 8.98 | 00:00:00 | 2005-03-21 | 2,007,500 | 9.08 | 9.24 | 8.92 | 8.97 | 00:00:00 | 2005-03-22 | 1,444,200 | 9.00 | 9.06 | 8.91 | 8.95 | 00:00:00 | 2005-03-23 | 2,588,700 | 8.92 | 9.00 | 8.77 | 8.84 | 00:00:00 | 2005-03-24 | 1,175,700 | 8.90 | 8.90 | 8.66 | 8.69 | 00:00:00 | 2005-03-28 | 1,419,800 | 8.71 | 8.88 | 8.59 | 8.60 | 00:00:00 | 2005-03-29 | 7,721,800 | 8.61 | 8.62 | 8.30 | 8.34 | 00:00:00 | 2005-03-30 | 2,169,700 | 8.36 | 8.44 | 8.29 | 8.34 | 00:00:00 | 2005-03-31 | 1,364,400 | 8.34 | 8.42 | 8.28 | 8.31 | 00:00:00 | 2005-04-01 | 1,524,600 | 8.31 | 8.39 | 8.15 | 8.18 | 00:00:00 | 2005-04-04 | 12,083,100 | 8.13 | 8.17 | 7.55 | 7.60 | 00:00:00 | 2005-04-05 | 2,960,400 | 7.62 | 7.80 | 7.53 | 7.60 | 00:00:00 | 2005-04-06 | 1,903,000 | 7.60 | 7.70 | 7.54 | 7.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|