|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,397,500 | 19.40 | 19.79 | 19.14 | 19.68 | 00:00:00 | | 2006-03-21 | 913,200 | 19.71 | 19.76 | 19.12 | 19.29 | 00:00:00 | | 2006-03-22 | 1,817,500 | 19.16 | 19.46 | 18.91 | 19.03 | 00:00:00 | | 2006-03-23 | 8,161,700 | 18.89 | 18.89 | 17.20 | 17.36 | 00:00:00 | | 2006-03-24 | 9,073,500 | 16.92 | 17.36 | 16.92 | 17.20 | 00:00:00 | | 2006-03-27 | 2,927,200 | 17.20 | 17.40 | 17.15 | 17.38 | 00:00:00 | | 2006-03-28 | 2,396,000 | 17.41 | 17.44 | 17.08 | 17.25 | 00:00:00 | | 2006-03-29 | 2,500,500 | 17.28 | 17.41 | 17.19 | 17.40 | 00:00:00 | | 2006-03-30 | 1,173,300 | 17.45 | 17.50 | 17.29 | 17.31 | 00:00:00 | | 2006-03-31 | 2,727,400 | 17.31 | 17.48 | 16.97 | 17.25 | 00:00:00 | | 2006-04-03 | 1,559,300 | 17.39 | 17.50 | 17.24 | 17.25 | 00:00:00 | | 2006-04-04 | 1,098,700 | 17.21 | 17.41 | 17.21 | 17.36 | 00:00:00 | | 2006-04-05 | 1,588,300 | 17.40 | 17.60 | 17.29 | 17.53 | 00:00:00 | | 2006-04-06 | 2,821,500 | 17.49 | 17.58 | 17.39 | 17.54 | 00:00:00 | | 2006-04-07 | 2,971,300 | 17.58 | 17.66 | 17.50 | 17.58 | 00:00:00 | | 2006-04-10 | 1,252,200 | 17.58 | 17.65 | 17.50 | 17.58 | 00:00:00 | | 2006-04-11 | 2,425,800 | 17.65 | 17.68 | 17.30 | 17.37 | 00:00:00 | | 2006-04-12 | 1,283,300 | 17.39 | 17.67 | 17.36 | 17.56 | 00:00:00 | | 2006-04-13 | 1,040,000 | 17.60 | 17.71 | 17.50 | 17.65 | 00:00:00 | | 2006-04-17 | 2,384,400 | 17.69 | 17.76 | 17.32 | 17.39 | 00:00:00 | | 2006-04-18 | 1,883,600 | 17.40 | 17.76 | 17.39 | 17.76 | 00:00:00 | | 2006-04-19 | 1,402,300 | 17.82 | 17.85 | 17.61 | 17.68 | 00:00:00 | | 2006-04-20 | 981,700 | 17.65 | 17.78 | 17.48 | 17.77 | 00:00:00 | | 2006-04-21 | 1,556,700 | 17.81 | 17.81 | 17.42 | 17.48 | 00:00:00 | | 2006-04-24 | 1,180,300 | 17.42 | 17.56 | 17.29 | 17.44 | 00:00:00 | | 2006-04-25 | 1,049,200 | 17.44 | 17.52 | 17.04 | 17.06 | 00:00:00 | | 2006-04-26 | 1,088,700 | 17.08 | 17.21 | 17.05 | 17.11 | 00:00:00 | | 2006-04-27 | 974,300 | 17.12 | 17.41 | 16.86 | 17.35 | 00:00:00 | | 2006-04-28 | 2,492,300 | 17.25 | 17.50 | 17.25 | 17.39 | 00:00:00 | | 2006-05-01 | 946,400 | 17.47 | 17.57 | 17.15 | 17.23 | 00:00:00 | | 2006-05-02 | 1,805,600 | 17.24 | 17.69 | 17.22 | 17.61 | 00:00:00 | | 2006-05-03 | 1,339,600 | 17.65 | 17.70 | 17.45 | 17.65 | 00:00:00 | | 2006-05-04 | 1,585,900 | 17.70 | 18.02 | 17.58 | 17.90 | 00:00:00 | | 2006-05-05 | 1,300,000 | 17.97 | 18.16 | 17.82 | 18.14 | 00:00:00 | | 2006-05-08 | 2,470,600 | 18.20 | 18.37 | 17.88 | 18.04 | 00:00:00 | | 2006-05-09 | 5,304,200 | 18.50 | 18.89 | 17.60 | 18.10 | 00:00:00 | | 2006-05-10 | 1,989,200 | 18.14 | 18.34 | 17.80 | 18.17 | 00:00:00 | | 2006-05-11 | 1,071,800 | 18.18 | 18.28 | 18.03 | 18.06 | 00:00:00 | | 2006-05-12 | 1,383,100 | 18.06 | 18.16 | 17.77 | 18.15 | 00:00:00 | | 2006-05-15 | 1,879,100 | 18.15 | 18.24 | 17.93 | 18.16 | 00:00:00 | | 2006-05-16 | 2,006,800 | 18.25 | 18.54 | 18.19 | 18.48 | 00:00:00 | | 2006-05-17 | 2,128,000 | 18.41 | 18.48 | 17.88 | 17.89 | 00:00:00 | | 2006-05-18 | 1,266,300 | 18.00 | 18.29 | 17.78 | 17.85 | 00:00:00 | | 2006-05-19 | 2,570,400 | 17.85 | 17.85 | 17.31 | 17.50 | 00:00:00 | | 2006-05-22 | 2,303,000 | 17.50 | 17.82 | 17.30 | 17.51 | 00:00:00 | | 2006-05-23 | 1,728,500 | 17.61 | 17.82 | 17.27 | 17.27 | 00:00:00 | | 2006-05-24 | 2,042,300 | 17.22 | 17.65 | 17.11 | 17.60 | 00:00:00 | | 2006-05-25 | 1,260,600 | 17.60 | 17.83 | 17.54 | 17.73 | 00:00:00 | | 2006-05-26 | 700,000 | 17.75 | 18.06 | 17.66 | 17.80 | 00:00:00 | | 2006-05-30 | 1,263,700 | 17.81 | 17.81 | 17.45 | 17.60 | 00:00:00 | | 2006-05-31 | 1,597,200 | 17.64 | 17.80 | 17.57 | 17.78 | 00:00:00 | | 2006-06-01 | 1,557,800 | 17.79 | 17.98 | 17.53 | 17.67 | 00:00:00 | | 2006-06-02 | 6,074,700 | 16.50 | 17.08 | 16.45 | 16.79 | 00:00:00 | | 2006-06-05 | 2,443,000 | 16.79 | 17.17 | 16.77 | 16.95 | 00:00:00 | | 2006-06-06 | 2,012,000 | 16.89 | 16.93 | 16.36 | 16.45 | 00:00:00 | | 2006-06-07 | 1,481,100 | 16.45 | 16.79 | 16.32 | 16.59 | 00:00:00 | | 2006-06-08 | 2,771,200 | 16.59 | 16.59 | 15.92 | 16.54 | 00:00:00 | | 2006-06-09 | 1,314,500 | 16.50 | 16.59 | 16.31 | 16.50 | 00:00:00 | | 2006-06-12 | 1,458,500 | 16.49 | 16.49 | 16.14 | 16.19 | 00:00:00 | | 2006-06-13 | 2,173,600 | 15.91 | 16.21 | 15.85 | 16.02 | 00:00:00 | | 2006-06-14 | 1,243,700 | 15.93 | 16.25 | 15.93 | 16.16 | 00:00:00 | | 2006-06-15 | 1,744,000 | 16.23 | 16.44 | 16.16 | 16.33 | 00:00:00 | | 2006-06-16 | 1,163,100 | 16.25 | 16.31 | 16.04 | 16.15 | 00:00:00 | | 2006-06-19 | 1,830,500 | 16.11 | 16.25 | 15.98 | 16.03 | 00:00:00 | | 2006-06-20 | 2,165,200 | 16.03 | 16.08 | 15.83 | 16.02 | 00:00:00 | | 2006-06-21 | 2,627,800 | 16.02 | 16.32 | 15.79 | 16.21 | 00:00:00 | | 2006-06-22 | 2,604,700 | 16.26 | 16.36 | 15.75 | 15.85 | 00:00:00 | | 2006-06-23 | 3,252,700 | 15.56 | 15.86 | 15.15 | 15.83 | 00:00:00 | | 2006-06-26 | 1,250,600 | 15.73 | 16.25 | 15.73 | 16.14 | 00:00:00 | | 2006-06-27 | 1,193,100 | 16.14 | 16.22 | 15.92 | 16.03 | 00:00:00 | | 2006-06-28 | 2,184,500 | 16.12 | 16.12 | 15.85 | 16.05 | 00:00:00 | | 2006-06-29 | 1,590,300 | 16.07 | 16.65 | 16.07 | 16.57 | 00:00:00 | | 2006-06-30 | 1,884,000 | 16.60 | 17.11 | 16.59 | 17.00 | 00:00:00 | | 2006-07-03 | 610,000 | 17.07 | 17.08 | 16.83 | 16.93 | 00:00:00 | | 2006-07-05 | 1,395,900 | 16.83 | 17.06 | 16.61 | 16.95 | 00:00:00 | | 2006-07-06 | 4,122,000 | 17.00 | 17.79 | 16.78 | 17.00 | 00:00:00 | | 2006-07-07 | 1,791,100 | 16.92 | 17.38 | 16.75 | 17.31 | 00:00:00 | | 2006-07-10 | 770,800 | 17.44 | 17.44 | 17.20 | 17.26 | 00:00:00 | | 2006-07-11 | 1,566,600 | 17.26 | 17.30 | 16.97 | 17.19 | 00:00:00 | | 2006-07-12 | 1,122,500 | 17.25 | 17.30 | 16.97 | 17.02 | 00:00:00 | | 2006-07-13 | 1,587,500 | 17.04 | 17.20 | 16.88 | 16.94 | 00:00:00 | | 2006-07-14 | 1,252,000 | 16.96 | 17.14 | 16.80 | 16.85 | 00:00:00 | | 2006-07-17 | 1,329,500 | 16.85 | 16.85 | 16.45 | 16.48 | 00:00:00 | | 2006-07-18 | 1,560,500 | 16.48 | 16.75 | 16.42 | 16.70 | 00:00:00 | | 2006-07-19 | 864,100 | 16.75 | 17.10 | 16.64 | 16.81 | 00:00:00 | | 2006-07-20 | 1,534,000 | 16.84 | 16.90 | 16.63 | 16.81 | 00:00:00 | | 2006-07-21 | 3,020,400 | 16.99 | 16.99 | 16.50 | 16.60 | 00:00:00 | | 2006-07-24 | 1,297,100 | 16.67 | 17.09 | 16.67 | 17.09 | 00:00:00 | | 2006-07-25 | 1,639,400 | 17.17 | 17.21 | 16.98 | 17.07 | 00:00:00 | | 2006-07-26 | 1,294,600 | 17.09 | 17.40 | 16.99 | 17.25 | 00:00:00 | | 2006-07-27 | 1,098,400 | 17.25 | 17.33 | 17.08 | 17.20 | 00:00:00 | | 2006-07-28 | 940,200 | 17.30 | 17.43 | 17.13 | 17.20 | 00:00:00 | | 2006-07-31 | 1,647,400 | 17.10 | 17.11 | 16.95 | 17.02 | 00:00:00 | | 2006-08-01 | 1,778,900 | 17.03 | 17.44 | 17.03 | 17.29 | 00:00:00 | | 2006-08-02 | 1,490,100 | 17.29 | 17.39 | 17.24 | 17.25 | 00:00:00 | | 2006-08-03 | 1,384,800 | 17.15 | 17.36 | 17.14 | 17.17 | 00:00:00 | | 2006-08-04 | 2,939,200 | 17.25 | 17.33 | 16.93 | 17.09 | 00:00:00 | | 2006-08-07 | 1,926,200 | 17.11 | 17.25 | 16.82 | 17.06 | 00:00:00 | | 2006-08-08 | 1,659,900 | 17.15 | 17.24 | 16.76 | 16.81 | 00:00:00 | | 2006-08-09 | 4,494,600 | 17.00 | 17.35 | 16.60 | 16.71 | 00:00:00 | | 2006-08-10 | 1,966,200 | 16.73 | 17.00 | 16.50 | 16.92 | 00:00:00 | | 2006-08-11 | 1,384,600 | 16.87 | 16.94 | 16.48 | 16.49 | 00:00:00 | | 2006-08-14 | 2,256,200 | 16.47 | 16.70 | 16.27 | 16.31 | 00:00:00 | | 2006-08-15 | 2,124,800 | 16.57 | 16.69 | 16.37 | 16.55 | 00:00:00 | | 2006-08-16 | 1,191,500 | 16.64 | 16.66 | 16.37 | 16.50 | 00:00:00 | | 2006-08-17 | 1,473,300 | 16.43 | 16.53 | 16.31 | 16.34 | 00:00:00 | | 2006-08-18 | 1,693,400 | 16.45 | 16.54 | 16.40 | 16.44 | 00:00:00 | | 2006-08-21 | 2,346,700 | 16.39 | 16.55 | 16.27 | 16.43 | 00:00:00 | | 2006-08-22 | 1,320,100 | 16.36 | 16.43 | 16.15 | 16.26 | 00:00:00 | | 2006-08-23 | 1,477,700 | 16.30 | 16.43 | 16.10 | 16.19 | 00:00:00 | | 2006-08-24 | 1,240,700 | 16.23 | 16.32 | 16.08 | 16.10 | 00:00:00 | | 2006-08-25 | 1,912,200 | 16.03 | 16.54 | 16.01 | 16.45 | 00:00:00 | | 2006-08-28 | 1,665,000 | 16.42 | 16.61 | 16.34 | 16.40 | 00:00:00 | | 2006-08-29 | 2,851,800 | 16.38 | 16.39 | 15.87 | 15.94 | 00:00:00 | | 2006-08-30 | 2,010,200 | 15.97 | 16.19 | 15.97 | 16.11 | 00:00:00 | | 2006-08-31 | 1,580,800 | 16.18 | 16.28 | 16.01 | 16.22 | 00:00:00 | | 2006-09-01 | 1,076,300 | 16.22 | 16.41 | 16.16 | 16.33 | 00:00:00 | | 2006-09-05 | 1,249,200 | 16.32 | 16.47 | 16.27 | 16.47 | 00:00:00 | | 2006-09-06 | 3,338,200 | 16.32 | 16.33 | 15.80 | 15.93 | 00:00:00 | | 2006-09-07 | 3,614,900 | 15.95 | 16.47 | 15.93 | 16.26 | 00:00:00 | | 2006-09-08 | 2,376,800 | 16.26 | 16.55 | 16.26 | 16.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
