|
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 | 2006-09-08 | 2,376,800 | 16.26 | 16.55 | 16.26 | 16.52 | 00:00:00 | 2006-09-11 | 2,215,100 | 16.50 | 16.61 | 16.40 | 16.46 | 00:00:00 | 2006-09-12 | 2,202,500 | 16.43 | 16.56 | 16.35 | 16.49 | 00:00:00 | 2006-09-13 | 2,704,800 | 16.42 | 16.63 | 16.37 | 16.61 | 00:00:00 | 2006-09-14 | 2,350,300 | 16.61 | 16.71 | 16.51 | 16.54 | 00:00:00 | 2006-09-15 | 4,880,600 | 16.54 | 16.54 | 15.85 | 16.44 | 00:00:00 | 2006-09-18 | 1,800,900 | 16.43 | 16.54 | 16.24 | 16.46 | 00:00:00 | 2006-09-19 | 2,040,000 | 16.51 | 16.51 | 16.06 | 16.23 | 00:00:00 | 2006-09-20 | 2,119,300 | 16.33 | 16.34 | 16.20 | 16.26 | 00:00:00 | 2006-09-21 | 2,441,800 | 16.27 | 16.48 | 16.15 | 16.40 | 00:00:00 | 2006-09-22 | 1,945,800 | 16.42 | 16.45 | 16.18 | 16.41 | 00:00:00 | 2006-09-25 | 1,628,100 | 16.41 | 16.59 | 16.20 | 16.55 | 00:00:00 | 2006-09-26 | 1,837,700 | 16.49 | 16.49 | 16.26 | 16.40 | 00:00:00 | 2006-09-27 | 2,176,800 | 16.40 | 16.66 | 16.31 | 16.66 | 00:00:00 | 2006-09-28 | 4,089,300 | 16.59 | 16.96 | 16.42 | 16.86 | 00:00:00 | 2006-09-29 | 2,280,100 | 16.89 | 17.20 | 16.86 | 17.03 | 00:00:00 | 2006-10-02 | 2,702,800 | 17.02 | 17.40 | 16.83 | 16.99 | 00:00:00 | 2006-10-03 | 1,087,300 | 16.99 | 17.06 | 16.75 | 16.79 | 00:00:00 | 2006-10-04 | 1,695,500 | 16.87 | 17.23 | 16.85 | 17.20 | 00:00:00 | 2006-10-05 | 1,114,000 | 17.21 | 17.32 | 17.05 | 17.32 | 00:00:00 | 2006-10-06 | 1,079,500 | 17.33 | 17.33 | 17.03 | 17.18 | 00:00:00 | 2006-10-09 | 803,800 | 17.12 | 17.26 | 17.02 | 17.26 | 00:00:00 | 2006-10-10 | 1,429,900 | 17.26 | 17.26 | 16.92 | 17.04 | 00:00:00 | 2006-10-11 | 1,540,500 | 17.00 | 17.08 | 16.79 | 17.01 | 00:00:00 | 2006-10-12 | 866,200 | 17.02 | 17.26 | 16.99 | 17.25 | 00:00:00 | 2006-10-13 | 1,570,200 | 17.31 | 17.48 | 17.25 | 17.46 | 00:00:00 | 2006-10-16 | 1,121,300 | 17.40 | 17.42 | 17.16 | 17.32 | 00:00:00 | 2006-10-17 | 2,448,500 | 17.24 | 17.50 | 17.02 | 17.10 | 00:00:00 | 2006-10-18 | 1,239,100 | 17.17 | 17.39 | 17.17 | 17.31 | 00:00:00 | 2006-10-19 | 1,404,900 | 17.24 | 17.29 | 16.97 | 17.07 | 00:00:00 | 2006-10-20 | 1,565,600 | 17.15 | 17.20 | 16.95 | 17.11 | 00:00:00 | 2006-10-23 | 1,348,800 | 17.11 | 17.24 | 17.03 | 17.07 | 00:00:00 | 2006-10-24 | 1,796,700 | 17.06 | 17.09 | 16.70 | 16.80 | 00:00:00 | 2006-10-25 | 1,122,400 | 16.81 | 16.94 | 16.65 | 16.94 | 00:00:00 | 2006-10-26 | 1,282,900 | 16.97 | 16.99 | 16.67 | 16.76 | 00:00:00 | 2006-10-27 | 738,300 | 16.79 | 16.79 | 16.60 | 16.66 | 00:00:00 | 2006-10-30 | 1,159,600 | 16.61 | 16.82 | 16.46 | 16.80 | 00:00:00 | 2006-10-31 | 1,505,400 | 16.79 | 16.90 | 16.59 | 16.73 | 00:00:00 | 2006-11-01 | 1,815,800 | 16.73 | 16.75 | 16.46 | 16.50 | 00:00:00 | 2006-11-02 | 1,582,400 | 16.50 | 16.57 | 16.32 | 16.41 | 00:00:00 | 2006-11-03 | 2,197,600 | 16.40 | 16.51 | 16.04 | 16.20 | 00:00:00 | 2006-11-06 | 1,933,900 | 16.25 | 16.34 | 16.05 | 16.12 | 00:00:00 | 2006-11-07 | 2,600,300 | 16.15 | 16.26 | 15.96 | 16.03 | 00:00:00 | 2006-11-08 | 4,591,200 | 16.03 | 16.03 | 15.64 | 15.74 | 00:00:00 | 2006-11-09 | 4,607,600 | 15.82 | 16.90 | 15.77 | 16.20 | 00:00:00 | 2006-11-10 | 2,711,000 | 16.30 | 16.36 | 16.00 | 16.18 | 00:00:00 | 2006-11-13 | 3,089,300 | 16.21 | 16.21 | 15.97 | 15.99 | 00:00:00 | 2006-11-14 | 3,300,700 | 15.95 | 16.05 | 15.83 | 16.02 | 00:00:00 | 2006-11-15 | 1,725,900 | 15.93 | 16.02 | 15.82 | 15.99 | 00:00:00 | 2006-11-16 | 1,906,000 | 15.99 | 16.33 | 15.98 | 16.15 | 00:00:00 | 2006-11-17 | 1,624,800 | 16.15 | 16.43 | 16.13 | 16.40 | 00:00:00 | 2006-11-20 | 1,252,500 | 16.40 | 16.54 | 16.16 | 16.26 | 00:00:00 | 2006-11-21 | 2,736,800 | 16.26 | 16.59 | 16.23 | 16.54 | 00:00:00 | 2006-11-22 | 1,504,500 | 16.54 | 16.63 | 16.44 | 16.49 | 00:00:00 | 2006-11-24 | 318,800 | 16.45 | 16.62 | 16.41 | 16.55 | 00:00:00 | 2006-11-27 | 1,562,800 | 16.50 | 16.63 | 16.21 | 16.35 | 00:00:00 | 2006-11-28 | 1,583,600 | 16.36 | 16.44 | 16.18 | 16.24 | 00:00:00 | 2006-11-29 | 1,530,500 | 16.31 | 16.49 | 16.28 | 16.40 | 00:00:00 | 2006-11-30 | 1,587,200 | 16.41 | 16.63 | 16.37 | 16.53 | 00:00:00 | 2006-12-01 | 1,803,900 | 16.53 | 16.61 | 16.17 | 16.43 | 00:00:00 | 2006-12-04 | 1,641,400 | 16.42 | 16.56 | 16.31 | 16.42 | 00:00:00 | 2006-12-05 | 2,794,100 | 16.62 | 16.92 | 16.48 | 16.60 | 00:00:00 | 2006-12-06 | 1,763,300 | 16.56 | 16.66 | 16.51 | 16.57 | 00:00:00 | 2006-12-07 | 1,032,900 | 16.58 | 16.70 | 16.46 | 16.53 | 00:00:00 | 2006-12-08 | 1,299,300 | 16.51 | 16.61 | 16.50 | 16.53 | 00:00:00 | 2006-12-11 | 1,316,000 | 16.50 | 16.57 | 16.45 | 16.54 | 00:00:00 | 2006-12-12 | 1,552,000 | 16.51 | 16.62 | 16.44 | 16.56 | 00:00:00 | 2006-12-13 | 1,873,100 | 16.56 | 16.61 | 16.38 | 16.52 | 00:00:00 | 2006-12-14 | 2,261,200 | 16.46 | 16.70 | 16.36 | 16.52 | 00:00:00 | 2006-12-15 | 2,411,600 | 16.53 | 16.63 | 16.25 | 16.28 | 00:00:00 | 2006-12-18 | 1,481,800 | 16.26 | 16.28 | 16.04 | 16.11 | 00:00:00 | 2006-12-19 | 1,183,300 | 16.09 | 16.30 | 16.09 | 16.17 | 00:00:00 | 2006-12-20 | 1,506,400 | 16.17 | 16.25 | 15.98 | 16.13 | 00:00:00 | 2006-12-21 | 1,155,900 | 16.13 | 16.38 | 16.07 | 16.14 | 00:00:00 | 2006-12-22 | 843,300 | 16.18 | 16.20 | 15.90 | 15.90 | 00:00:00 | 2006-12-26 | 847,300 | 15.94 | 16.12 | 15.86 | 16.01 | 00:00:00 | 2006-12-27 | 1,199,900 | 16.06 | 16.20 | 15.99 | 16.06 | 00:00:00 | 2006-12-28 | 948,300 | 16.08 | 16.15 | 16.00 | 16.10 | 00:00:00 | 2006-12-29 | 939,600 | 16.08 | 16.12 | 15.87 | 15.92 | 00:00:00 | 2007-01-03 | 2,013,000 | 15.99 | 16.30 | 15.91 | 16.05 | 00:00:00 | 2007-01-04 | 2,078,300 | 16.03 | 16.22 | 15.83 | 16.21 | 00:00:00 | 2007-01-05 | 2,080,600 | 16.21 | 16.38 | 15.83 | 16.20 | 00:00:00 | 2007-01-08 | 3,749,700 | 16.15 | 16.24 | 15.91 | 16.08 | 00:00:00 | 2007-01-09 | 3,650,000 | 16.10 | 16.16 | 15.79 | 16.09 | 00:00:00 | 2007-01-10 | 1,944,000 | 16.02 | 16.17 | 15.97 | 16.16 | 00:00:00 | 2007-01-11 | 1,883,000 | 16.16 | 16.35 | 16.10 | 16.29 | 00:00:00 | 2007-01-12 | 4,987,700 | 16.38 | 17.34 | 16.30 | 17.12 | 00:00:00 | 2007-01-16 | 7,131,100 | 17.15 | 18.06 | 17.12 | 17.32 | 00:00:00 | 2007-01-17 | 3,037,000 | 17.33 | 17.56 | 17.30 | 17.51 | 00:00:00 | 2007-01-18 | 2,685,000 | 17.54 | 17.66 | 17.46 | 17.51 | 00:00:00 | 2007-01-19 | 5,128,500 | 17.55 | 17.56 | 17.22 | 17.50 | 00:00:00 | 2007-01-22 | 3,333,200 | 17.47 | 17.53 | 17.17 | 17.31 | 00:00:00 | 2007-01-23 | 2,432,400 | 17.35 | 17.51 | 17.16 | 17.18 | 00:00:00 | 2007-01-24 | 1,705,300 | 17.19 | 17.36 | 17.18 | 17.32 | 00:00:00 | 2007-01-25 | 1,963,400 | 17.27 | 17.51 | 17.19 | 17.27 | 00:00:00 | 2007-01-26 | 5,120,500 | 17.30 | 17.89 | 17.30 | 17.74 | 00:00:00 | 2007-01-29 | 4,234,700 | 17.75 | 18.13 | 17.60 | 17.81 | 00:00:00 | 2007-01-30 | 2,601,500 | 17.80 | 18.02 | 17.65 | 17.74 | 00:00:00 | 2007-01-31 | 2,277,900 | 17.74 | 17.86 | 17.66 | 17.86 | 00:00:00 | 2007-02-01 | 2,139,300 | 17.84 | 17.84 | 17.65 | 17.77 | 00:00:00 | 2007-02-02 | 1,356,200 | 17.79 | 17.97 | 17.73 | 17.91 | 00:00:00 | 2007-02-05 | 1,584,100 | 17.82 | 17.87 | 17.63 | 17.74 | 00:00:00 | 2007-02-06 | 1,527,200 | 17.82 | 17.92 | 17.65 | 17.75 | 00:00:00 | 2007-02-07 | 1,910,100 | 17.74 | 17.87 | 17.56 | 17.59 | 00:00:00 | 2007-02-08 | 3,141,700 | 17.52 | 18.12 | 17.50 | 17.88 | 00:00:00 | 2007-02-09 | 3,182,900 | 17.92 | 18.08 | 17.75 | 17.91 | 00:00:00 | 2007-02-12 | 3,902,100 | 18.50 | 18.53 | 17.89 | 18.01 | 00:00:00 | 2007-02-13 | 3,231,700 | 18.02 | 18.49 | 18.01 | 18.45 | 00:00:00 | 2007-02-14 | 3,045,100 | 18.65 | 18.76 | 18.48 | 18.58 | 00:00:00 | 2007-02-15 | 1,823,600 | 18.68 | 18.84 | 18.66 | 18.79 | 00:00:00 | 2007-02-16 | 2,146,500 | 18.70 | 18.93 | 18.51 | 18.69 | 00:00:00 | 2007-02-20 | 1,584,700 | 18.63 | 18.70 | 18.39 | 18.64 | 00:00:00 | 2007-02-21 | 1,870,000 | 18.65 | 18.77 | 18.50 | 18.54 | 00:00:00 | 2007-02-22 | 1,532,800 | 18.58 | 18.78 | 18.56 | 18.75 | 00:00:00 | 2007-02-23 | 1,419,800 | 18.75 | 18.82 | 18.53 | 18.71 | 00:00:00 | 2007-02-26 | 2,326,300 | 18.72 | 18.82 | 18.34 | 18.43 | 00:00:00 | 2007-02-27 | 6,170,400 | 18.43 | 18.49 | 17.91 | 17.91 | 00:00:00 | 2007-02-28 | 5,720,700 | 18.40 | 18.95 | 18.32 | 18.65 | 00:00:00 | 2007-03-01 | 3,765,200 | 18.51 | 18.73 | 18.38 | 18.63 | 00:00:00 | 2007-03-02 | 1,783,100 | 18.56 | 18.68 | 18.43 | 18.44 | 00:00:00 | 2007-03-05 | 2,069,200 | 18.34 | 18.41 | 18.27 | 18.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|