|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,661,000 | 14.94 | 14.99 | 14.61 | 14.85 | 00:00:00 | | 2005-09-27 | 1,511,500 | 14.88 | 14.93 | 14.70 | 14.76 | 00:00:00 | | 2005-09-28 | 1,097,700 | 14.72 | 14.90 | 14.65 | 14.79 | 00:00:00 | | 2005-09-29 | 1,574,800 | 14.70 | 15.04 | 14.62 | 15.00 | 00:00:00 | | 2005-09-30 | 2,616,600 | 15.05 | 15.44 | 14.96 | 15.38 | 00:00:00 | | 2005-10-03 | 1,176,000 | 15.39 | 15.43 | 15.04 | 15.17 | 00:00:00 | | 2005-10-04 | 1,739,000 | 15.18 | 15.64 | 15.15 | 15.49 | 00:00:00 | | 2005-10-05 | 1,249,800 | 15.40 | 15.48 | 14.81 | 14.82 | 00:00:00 | | 2005-10-06 | 1,154,500 | 14.80 | 15.02 | 14.51 | 14.64 | 00:00:00 | | 2005-10-07 | 955,500 | 14.65 | 14.87 | 14.54 | 14.59 | 00:00:00 | | 2005-10-10 | 1,543,900 | 14.67 | 14.87 | 14.22 | 14.63 | 00:00:00 | | 2005-10-11 | 1,505,900 | 14.74 | 14.91 | 14.62 | 14.91 | 00:00:00 | | 2005-10-12 | 1,872,600 | 14.85 | 15.10 | 14.72 | 15.05 | 00:00:00 | | 2005-10-13 | 1,374,100 | 15.00 | 15.29 | 15.00 | 15.25 | 00:00:00 | | 2005-10-14 | 1,403,300 | 15.45 | 15.54 | 15.23 | 15.38 | 00:00:00 | | 2005-10-17 | 1,755,900 | 15.38 | 15.44 | 15.16 | 15.36 | 00:00:00 | | 2005-10-18 | 1,513,000 | 15.46 | 15.69 | 15.34 | 15.56 | 00:00:00 | | 2005-10-19 | 2,578,600 | 15.57 | 15.60 | 15.26 | 15.50 | 00:00:00 | | 2005-10-20 | 1,905,000 | 15.58 | 15.65 | 15.20 | 15.29 | 00:00:00 | | 2005-10-21 | 1,864,100 | 15.47 | 15.60 | 14.93 | 14.95 | 00:00:00 | | 2005-10-24 | 1,438,200 | 15.10 | 15.50 | 14.95 | 15.45 | 00:00:00 | | 2005-10-25 | 1,320,400 | 15.45 | 15.56 | 15.05 | 15.55 | 00:00:00 | | 2005-10-26 | 1,208,000 | 15.55 | 15.60 | 15.30 | 15.31 | 00:00:00 | | 2005-10-27 | 1,256,600 | 15.30 | 15.50 | 14.88 | 14.89 | 00:00:00 | | 2005-10-28 | 1,250,800 | 14.96 | 15.08 | 14.83 | 15.06 | 00:00:00 | | 2005-10-31 | 1,823,600 | 15.15 | 15.50 | 15.08 | 15.43 | 00:00:00 | | 2005-11-01 | 1,384,600 | 15.43 | 15.64 | 15.27 | 15.46 | 00:00:00 | | 2005-11-02 | 2,784,500 | 15.39 | 16.17 | 15.36 | 16.12 | 00:00:00 | | 2005-11-03 | 2,052,900 | 16.22 | 16.55 | 16.09 | 16.15 | 00:00:00 | | 2005-11-04 | 1,430,000 | 16.15 | 16.23 | 15.88 | 16.12 | 00:00:00 | | 2005-11-07 | 3,725,300 | 16.39 | 16.80 | 15.87 | 16.12 | 00:00:00 | | 2005-11-08 | 2,375,800 | 16.25 | 16.31 | 15.96 | 16.11 | 00:00:00 | | 2005-11-09 | 6,898,200 | 17.99 | 17.99 | 16.52 | 17.00 | 00:00:00 | | 2005-11-10 | 4,068,500 | 17.15 | 17.40 | 15.50 | 16.17 | 00:00:00 | | 2005-11-11 | 6,250,500 | 14.75 | 15.49 | 14.35 | 15.40 | 00:00:00 | | 2005-11-14 | 4,130,300 | 15.35 | 15.94 | 14.83 | 15.88 | 00:00:00 | | 2005-11-15 | 3,301,400 | 15.80 | 16.32 | 15.66 | 15.89 | 00:00:00 | | 2005-11-16 | 2,767,300 | 15.96 | 16.05 | 15.81 | 15.87 | 00:00:00 | | 2005-11-17 | 1,861,200 | 15.91 | 16.13 | 15.90 | 15.97 | 00:00:00 | | 2005-11-18 | 1,508,400 | 15.99 | 16.02 | 15.91 | 15.98 | 00:00:00 | | 2005-11-21 | 1,802,000 | 16.00 | 16.05 | 15.91 | 16.01 | 00:00:00 | | 2005-11-22 | 2,321,600 | 15.93 | 16.10 | 15.92 | 15.98 | 00:00:00 | | 2005-11-23 | 1,663,900 | 15.92 | 16.05 | 15.92 | 15.97 | 00:00:00 | | 2005-11-25 | 449,600 | 15.99 | 16.03 | 15.73 | 15.88 | 00:00:00 | | 2005-11-28 | 1,556,400 | 15.90 | 15.98 | 15.45 | 15.75 | 00:00:00 | | 2005-11-29 | 2,437,500 | 15.20 | 15.46 | 15.15 | 15.34 | 00:00:00 | | 2005-11-30 | 1,864,900 | 15.30 | 15.81 | 15.30 | 15.73 | 00:00:00 | | 2005-12-01 | 1,951,200 | 15.89 | 16.00 | 15.67 | 15.74 | 00:00:00 | | 2005-12-02 | 1,060,900 | 15.62 | 15.75 | 15.37 | 15.72 | 00:00:00 | | 2005-12-05 | 1,695,200 | 15.71 | 15.99 | 15.40 | 15.85 | 00:00:00 | | 2005-12-06 | 2,364,200 | 15.88 | 16.00 | 15.71 | 15.96 | 00:00:00 | | 2005-12-07 | 1,665,100 | 15.90 | 15.95 | 15.75 | 15.90 | 00:00:00 | | 2005-12-08 | 2,452,300 | 15.91 | 15.98 | 15.74 | 15.83 | 00:00:00 | | 2005-12-09 | 2,686,400 | 15.83 | 16.07 | 15.70 | 15.79 | 00:00:00 | | 2005-12-12 | 2,857,000 | 15.76 | 16.19 | 15.75 | 16.09 | 00:00:00 | | 2005-12-13 | 1,908,100 | 16.09 | 16.50 | 16.03 | 16.43 | 00:00:00 | | 2005-12-14 | 2,210,300 | 16.50 | 16.77 | 16.47 | 16.55 | 00:00:00 | | 2005-12-15 | 2,958,700 | 16.71 | 16.85 | 16.58 | 16.77 | 00:00:00 | | 2005-12-16 | 1,961,600 | 16.88 | 17.08 | 16.88 | 17.00 | 00:00:00 | | 2005-12-19 | 1,251,300 | 17.00 | 17.12 | 16.82 | 16.86 | 00:00:00 | | 2005-12-20 | 1,412,500 | 16.92 | 17.08 | 16.86 | 17.07 | 00:00:00 | | 2005-12-21 | 1,380,500 | 17.28 | 17.28 | 16.75 | 16.78 | 00:00:00 | | 2005-12-22 | 766,000 | 16.80 | 17.05 | 16.70 | 17.02 | 00:00:00 | | 2005-12-23 | 583,400 | 17.07 | 17.07 | 16.85 | 16.99 | 00:00:00 | | 2005-12-27 | 1,380,700 | 16.99 | 17.39 | 16.93 | 17.32 | 00:00:00 | | 2005-12-28 | 804,500 | 17.38 | 17.45 | 16.98 | 17.28 | 00:00:00 | | 2005-12-29 | 776,800 | 17.22 | 17.26 | 16.90 | 16.98 | 00:00:00 | | 2005-12-30 | 1,181,800 | 16.51 | 17.07 | 16.29 | 16.92 | 00:00:00 | | 2006-01-03 | 1,805,500 | 16.90 | 17.22 | 16.73 | 17.13 | 00:00:00 | | 2006-01-04 | 1,568,700 | 17.23 | 17.57 | 17.07 | 17.57 | 00:00:00 | | 2006-01-05 | 2,184,800 | 17.63 | 17.97 | 17.51 | 17.69 | 00:00:00 | | 2006-01-06 | 1,472,600 | 17.85 | 18.01 | 17.69 | 17.95 | 00:00:00 | | 2006-01-09 | 1,416,900 | 17.98 | 18.34 | 17.95 | 18.26 | 00:00:00 | | 2006-01-10 | 2,134,000 | 18.26 | 18.60 | 18.06 | 18.40 | 00:00:00 | | 2006-01-11 | 1,838,800 | 18.49 | 18.85 | 18.25 | 18.65 | 00:00:00 | | 2006-01-12 | 2,101,900 | 18.53 | 18.85 | 18.37 | 18.76 | 00:00:00 | | 2006-01-13 | 1,675,400 | 18.75 | 18.76 | 18.13 | 18.25 | 00:00:00 | | 2006-01-17 | 1,645,500 | 18.08 | 18.22 | 17.76 | 17.90 | 00:00:00 | | 2006-01-18 | 1,918,900 | 17.85 | 18.11 | 17.60 | 17.99 | 00:00:00 | | 2006-01-19 | 1,979,100 | 18.00 | 18.15 | 17.89 | 18.03 | 00:00:00 | | 2006-01-20 | 1,844,700 | 18.07 | 18.25 | 17.86 | 17.98 | 00:00:00 | | 2006-01-23 | 1,802,700 | 17.99 | 18.10 | 17.80 | 18.00 | 00:00:00 | | 2006-01-24 | 1,476,800 | 18.05 | 18.14 | 17.91 | 17.99 | 00:00:00 | | 2006-01-25 | 1,652,400 | 18.09 | 18.23 | 17.85 | 18.09 | 00:00:00 | | 2006-01-26 | 1,106,000 | 18.20 | 19.00 | 18.05 | 18.16 | 00:00:00 | | 2006-01-27 | 1,166,400 | 18.13 | 18.51 | 18.07 | 18.45 | 00:00:00 | | 2006-01-30 | 3,087,500 | 18.50 | 19.15 | 18.48 | 19.04 | 00:00:00 | | 2006-01-31 | 1,639,400 | 19.04 | 19.04 | 18.44 | 18.75 | 00:00:00 | | 2006-02-01 | 1,409,700 | 18.75 | 18.76 | 18.46 | 18.55 | 00:00:00 | | 2006-02-02 | 2,011,300 | 18.48 | 19.03 | 18.30 | 18.93 | 00:00:00 | | 2006-02-03 | 1,184,400 | 18.93 | 19.20 | 18.68 | 19.03 | 00:00:00 | | 2006-02-06 | 1,536,200 | 19.00 | 19.00 | 18.63 | 18.84 | 00:00:00 | | 2006-02-07 | 1,472,100 | 18.93 | 19.00 | 18.41 | 18.82 | 00:00:00 | | 2006-02-08 | 1,326,000 | 18.96 | 19.32 | 18.60 | 19.27 | 00:00:00 | | 2006-02-09 | 1,325,100 | 19.33 | 19.50 | 19.10 | 19.17 | 00:00:00 | | 2006-02-10 | 1,085,800 | 19.17 | 19.17 | 18.85 | 19.14 | 00:00:00 | | 2006-02-13 | 1,926,800 | 19.18 | 19.58 | 19.06 | 19.42 | 00:00:00 | | 2006-02-14 | 3,718,300 | 19.47 | 19.58 | 19.11 | 19.45 | 00:00:00 | | 2006-02-15 | 1,543,300 | 19.47 | 19.55 | 19.19 | 19.49 | 00:00:00 | | 2006-02-16 | 2,238,400 | 19.50 | 19.55 | 19.26 | 19.38 | 00:00:00 | | 2006-02-17 | 1,567,800 | 19.33 | 19.45 | 19.04 | 19.22 | 00:00:00 | | 2006-02-21 | 1,993,200 | 19.28 | 19.47 | 19.13 | 19.23 | 00:00:00 | | 2006-02-22 | 1,632,600 | 19.27 | 19.36 | 18.98 | 19.35 | 00:00:00 | | 2006-02-23 | 1,802,100 | 19.37 | 19.50 | 19.16 | 19.35 | 00:00:00 | | 2006-02-24 | 2,079,600 | 19.35 | 19.50 | 19.25 | 19.30 | 00:00:00 | | 2006-02-27 | 3,027,800 | 19.50 | 20.00 | 19.38 | 19.87 | 00:00:00 | | 2006-02-28 | 10,088,600 | 17.98 | 17.98 | 15.85 | 16.25 | 00:00:00 | | 2006-03-01 | 4,776,500 | 16.26 | 16.40 | 15.70 | 16.28 | 00:00:00 | | 2006-03-02 | 3,678,200 | 16.25 | 17.34 | 16.09 | 17.21 | 00:00:00 | | 2006-03-03 | 2,795,600 | 17.24 | 17.84 | 17.16 | 17.58 | 00:00:00 | | 2006-03-06 | 2,379,100 | 17.67 | 17.97 | 17.42 | 17.85 | 00:00:00 | | 2006-03-07 | 2,057,000 | 17.85 | 17.91 | 17.43 | 17.90 | 00:00:00 | | 2006-03-08 | 1,208,800 | 17.91 | 18.06 | 17.56 | 18.04 | 00:00:00 | | 2006-03-09 | 1,268,300 | 18.04 | 18.05 | 17.89 | 17.89 | 00:00:00 | | 2006-03-10 | 1,327,700 | 17.89 | 18.28 | 17.79 | 17.94 | 00:00:00 | | 2006-03-13 | 1,179,600 | 18.06 | 18.16 | 17.97 | 18.07 | 00:00:00 | | 2006-03-14 | 1,883,000 | 18.08 | 18.79 | 18.05 | 18.66 | 00:00:00 | | 2006-03-15 | 1,692,700 | 18.77 | 19.18 | 18.70 | 19.09 | 00:00:00 | | 2006-03-16 | 1,395,000 | 19.27 | 19.65 | 19.25 | 19.41 | 00:00:00 | | 2006-03-17 | 1,359,200 | 19.60 | 19.70 | 19.40 | 19.47 | 00:00:00 | | 2006-03-20 | 1,397,500 | 19.40 | 19.79 | 19.14 | 19.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
