|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 3,781,200 | 15.38 | 15.60 | 15.18 | 15.46 | 00:00:00 | | 2007-08-24 | 1,739,900 | 15.42 | 15.65 | 15.36 | 15.65 | 00:00:00 | | 2007-08-27 | 1,368,800 | 15.70 | 15.78 | 15.52 | 15.65 | 00:00:00 | | 2007-08-28 | 3,398,700 | 15.55 | 15.60 | 15.01 | 15.08 | 00:00:00 | | 2007-08-29 | 2,289,900 | 15.21 | 15.61 | 15.11 | 15.61 | 00:00:00 | | 2007-08-30 | 3,351,500 | 14.84 | 15.23 | 14.59 | 14.97 | 00:00:00 | | 2007-08-31 | 1,838,300 | 15.11 | 15.17 | 14.97 | 15.03 | 00:00:00 | | 2007-09-04 | 2,017,100 | 15.06 | 15.20 | 14.99 | 15.08 | 00:00:00 | | 2007-09-05 | 5,264,100 | 14.96 | 15.20 | 14.86 | 15.06 | 00:00:00 | | 2007-09-06 | 3,120,500 | 15.08 | 15.18 | 14.74 | 14.93 | 00:00:00 | | 2007-09-07 | 2,291,700 | 14.80 | 14.87 | 14.49 | 14.56 | 00:00:00 | | 2007-09-10 | 2,194,300 | 14.70 | 14.75 | 14.26 | 14.26 | 00:00:00 | | 2007-09-11 | 13,666,000 | 14.25 | 14.49 | 12.59 | 13.20 | 00:00:00 | | 2007-09-12 | 8,574,600 | 12.97 | 12.98 | 12.26 | 12.35 | 00:00:00 | | 2007-09-13 | 7,311,300 | 12.20 | 12.25 | 11.67 | 11.74 | 00:00:00 | | 2007-09-14 | 6,050,800 | 11.70 | 12.45 | 11.54 | 12.29 | 00:00:00 | | 2007-09-17 | 5,774,000 | 12.10 | 12.38 | 12.01 | 12.20 | 00:00:00 | | 2007-09-18 | 3,695,100 | 12.31 | 12.48 | 12.08 | 12.45 | 00:00:00 | | 2007-09-19 | 4,404,200 | 12.50 | 12.55 | 11.96 | 12.03 | 00:00:00 | | 2007-09-20 | 4,619,300 | 11.97 | 12.15 | 11.74 | 11.84 | 00:00:00 | | 2007-09-21 | 4,190,600 | 12.11 | 12.89 | 11.57 | 11.72 | 00:00:00 | | 2007-09-24 | 3,218,100 | 11.69 | 11.80 | 11.51 | 11.58 | 00:00:00 | | 2007-09-25 | 3,427,100 | 11.56 | 11.81 | 11.43 | 11.76 | 00:00:00 | | 2007-09-26 | 3,363,100 | 11.75 | 12.03 | 11.70 | 11.91 | 00:00:00 | | 2007-09-27 | 2,574,400 | 11.91 | 11.96 | 11.71 | 11.81 | 00:00:00 | | 2007-09-28 | 3,498,300 | 11.76 | 11.76 | 11.45 | 11.72 | 00:00:00 | | 2007-10-01 | 3,026,700 | 11.82 | 11.82 | 11.38 | 11.54 | 00:00:00 | | 2007-10-02 | 1,873,700 | 11.55 | 11.65 | 11.41 | 11.65 | 00:00:00 | | 2007-10-03 | 3,582,300 | 11.64 | 11.64 | 11.25 | 11.28 | 00:00:00 | | 2007-10-04 | 3,179,100 | 11.29 | 11.40 | 10.96 | 10.98 | 00:00:00 | | 2007-10-05 | 3,919,800 | 11.10 | 11.14 | 10.72 | 10.99 | 00:00:00 | | 2007-10-08 | 2,292,200 | 11.00 | 11.11 | 10.79 | 10.81 | 00:00:00 | | 2007-10-09 | 4,920,900 | 10.85 | 10.87 | 10.66 | 10.82 | 00:00:00 | | 2007-10-10 | 3,261,500 | 10.75 | 10.81 | 10.53 | 10.63 | 00:00:00 | | 2007-10-11 | 3,021,700 | 10.70 | 10.74 | 10.47 | 10.65 | 00:00:00 | | 2007-10-12 | 3,988,400 | 10.56 | 10.61 | 10.45 | 10.54 | 00:00:00 | | 2007-10-15 | 3,526,500 | 10.51 | 10.63 | 10.31 | 10.41 | 00:00:00 | | 2007-10-16 | 4,222,700 | 10.40 | 10.70 | 10.27 | 10.63 | 00:00:00 | | 2007-10-17 | 4,432,600 | 10.68 | 10.87 | 10.65 | 10.85 | 00:00:00 | | 2007-10-18 | 3,614,500 | 10.86 | 10.86 | 10.66 | 10.72 | 00:00:00 | | 2007-10-19 | 5,147,600 | 10.80 | 11.10 | 10.72 | 10.77 | 00:00:00 | | 2007-10-22 | 3,381,500 | 10.70 | 10.77 | 10.45 | 10.58 | 00:00:00 | | 2007-10-23 | 5,618,100 | 10.66 | 10.66 | 10.06 | 10.29 | 00:00:00 | | 2007-10-24 | 4,419,200 | 10.34 | 10.35 | 10.17 | 10.30 | 00:00:00 | | 2007-10-25 | 3,458,100 | 10.34 | 10.36 | 10.05 | 10.16 | 00:00:00 | | 2007-10-26 | 3,355,000 | 10.18 | 10.20 | 10.05 | 10.09 | 00:00:00 | | 2007-10-29 | 3,049,700 | 10.15 | 10.24 | 10.08 | 10.10 | 00:00:00 | | 2007-10-30 | 3,357,200 | 10.07 | 10.53 | 10.05 | 10.44 | 00:00:00 | | 2007-10-31 | 2,809,000 | 10.46 | 10.70 | 10.37 | 10.60 | 00:00:00 | | 2007-11-01 | 2,815,900 | 10.51 | 10.60 | 10.40 | 10.42 | 00:00:00 | | 2007-11-02 | 4,066,100 | 10.38 | 10.46 | 10.12 | 10.24 | 00:00:00 | | 2007-11-05 | 3,426,500 | 10.28 | 10.28 | 10.12 | 10.18 | 00:00:00 | | 2007-11-06 | 3,541,000 | 10.17 | 10.33 | 10.12 | 10.26 | 00:00:00 | | 2007-11-07 | 4,141,400 | 10.24 | 10.45 | 10.05 | 10.05 | 00:00:00 | | 2007-11-08 | 7,869,100 | 10.29 | 11.54 | 10.26 | 11.42 | 00:00:00 | | 2007-11-09 | 4,054,500 | 11.26 | 11.33 | 10.79 | 10.98 | 00:00:00 | | 2007-11-12 | 4,598,500 | 10.82 | 10.96 | 10.67 | 10.70 | 00:00:00 | | 2007-11-13 | 5,140,800 | 10.77 | 10.97 | 10.54 | 10.64 | 00:00:00 | | 2007-11-14 | 3,330,800 | 10.68 | 10.84 | 10.56 | 10.58 | 00:00:00 | | 2007-11-15 | 4,187,700 | 10.55 | 10.75 | 10.16 | 10.22 | 00:00:00 | | 2007-11-16 | 4,636,900 | 10.27 | 10.36 | 9.83 | 9.98 | 00:00:00 | | 2007-11-19 | 2,896,700 | 9.98 | 10.22 | 9.91 | 9.93 | 00:00:00 | | 2007-11-20 | 5,580,200 | 9.95 | 10.33 | 9.90 | 10.14 | 00:00:00 | | 2007-11-21 | 2,376,800 | 10.08 | 10.14 | 9.97 | 10.02 | 00:00:00 | | 2007-11-23 | 944,400 | 10.18 | 10.33 | 10.07 | 10.29 | 00:00:00 | | 2007-11-26 | 2,151,400 | 10.22 | 10.29 | 9.97 | 9.97 | 00:00:00 | | 2007-11-27 | 2,964,000 | 9.97 | 10.15 | 9.89 | 9.94 | 00:00:00 | | 2007-11-28 | 2,876,500 | 10.03 | 10.06 | 9.75 | 10.01 | 00:00:00 | | 2007-11-29 | 2,714,300 | 9.96 | 10.36 | 9.95 | 10.34 | 00:00:00 | | 2007-11-30 | 4,148,200 | 10.44 | 10.85 | 10.34 | 10.59 | 00:00:00 | | 2007-12-03 | 2,323,700 | 10.71 | 10.71 | 10.47 | 10.59 | 00:00:00 | | 2007-12-04 | 2,877,400 | 10.55 | 10.55 | 10.20 | 10.29 | 00:00:00 | | 2007-12-05 | 2,820,200 | 10.36 | 10.49 | 10.08 | 10.20 | 00:00:00 | | 2007-12-06 | 5,332,500 | 10.51 | 10.71 | 10.19 | 10.35 | 00:00:00 | | 2007-12-07 | 5,990,900 | 10.39 | 10.72 | 10.06 | 10.68 | 00:00:00 | | 2007-12-10 | 5,092,400 | 10.69 | 10.94 | 10.54 | 10.70 | 00:00:00 | | 2007-12-11 | 6,782,600 | 10.72 | 10.79 | 10.27 | 10.35 | 00:00:00 | | 2007-12-12 | 6,000,700 | 10.60 | 10.65 | 10.13 | 10.25 | 00:00:00 | | 2007-12-13 | 2,045,800 | 10.20 | 10.35 | 10.14 | 10.31 | 00:00:00 | | 2007-12-14 | 3,096,300 | 10.25 | 10.38 | 10.19 | 10.23 | 00:00:00 | | 2007-12-17 | 2,109,600 | 10.17 | 10.35 | 10.17 | 10.20 | 00:00:00 | | 2007-12-18 | 3,423,500 | 10.29 | 10.33 | 10.15 | 10.27 | 00:00:00 | | 2007-12-19 | 2,588,000 | 10.29 | 10.33 | 10.18 | 10.26 | 00:00:00 | | 2007-12-20 | 4,238,900 | 10.25 | 10.27 | 10.02 | 10.22 | 00:00:00 | | 2007-12-21 | 3,736,800 | 10.21 | 10.68 | 10.21 | 10.57 | 00:00:00 | | 2007-12-24 | 978,500 | 10.62 | 10.77 | 10.52 | 10.68 | 00:00:00 | | 2007-12-26 | 2,424,500 | 10.71 | 10.71 | 10.34 | 10.35 | 00:00:00 | | 2007-12-27 | 2,745,900 | 10.29 | 10.37 | 10.10 | 10.24 | 00:00:00 | | 2007-12-28 | 2,446,000 | 10.33 | 10.33 | 10.15 | 10.28 | 00:00:00 | | 2007-12-31 | 2,032,100 | 10.27 | 10.28 | 10.16 | 10.24 | 00:00:00 | | 2008-01-02 | 3,313,400 | 10.25 | 10.43 | 10.03 | 10.03 | 00:00:00 | | 2008-01-03 | 3,157,600 | 10.08 | 10.18 | 9.96 | 10.01 | 00:00:00 | | 2008-01-04 | 3,419,600 | 10.06 | 10.13 | 9.83 | 10.09 | 00:00:00 | | 2008-01-07 | 2,868,300 | 10.17 | 10.50 | 10.07 | 10.38 | 00:00:00 | | 2008-01-08 | 12,852,600 | 10.50 | 12.18 | 10.50 | 12.08 | 00:00:00 | | 2008-01-09 | 6,318,100 | 11.99 | 12.40 | 11.63 | 11.96 | 00:00:00 | | 2008-01-10 | 5,755,600 | 11.89 | 11.89 | 11.06 | 11.37 | 00:00:00 | | 2008-01-11 | 3,882,800 | 11.25 | 11.30 | 11.13 | 11.17 | 00:00:00 | | 2008-01-14 | 5,048,100 | 11.62 | 11.98 | 11.55 | 11.78 | 00:00:00 | | 2008-01-15 | 4,910,000 | 11.62 | 11.73 | 10.81 | 10.99 | 00:00:00 | | 2008-01-16 | 5,245,100 | 10.92 | 11.15 | 10.80 | 10.80 | 00:00:00 | | 2008-01-17 | 4,302,800 | 10.98 | 11.02 | 10.56 | 10.62 | 00:00:00 | | 2008-01-18 | 4,318,900 | 10.67 | 10.71 | 10.08 | 10.17 | 00:00:00 | | 2008-01-22 | 5,814,000 | 10.14 | 10.60 | 9.90 | 10.55 | 00:00:00 | | 2008-01-23 | 6,491,900 | 10.26 | 10.34 | 9.70 | 10.07 | 00:00:00 | | 2008-01-24 | 3,540,900 | 10.08 | 10.39 | 10.03 | 10.18 | 00:00:00 | | 2008-01-25 | 2,467,200 | 10.26 | 10.34 | 9.87 | 9.98 | 00:00:00 | | 2008-01-28 | 2,044,500 | 10.01 | 10.16 | 9.92 | 10.14 | 00:00:00 | | 2008-01-29 | 3,294,700 | 10.18 | 10.66 | 10.17 | 10.48 | 00:00:00 | | 2008-01-30 | 2,734,300 | 10.48 | 10.56 | 10.25 | 10.33 | 00:00:00 | | 2008-01-31 | 3,648,800 | 10.15 | 10.59 | 10.14 | 10.49 | 00:00:00 | | 2008-02-01 | 2,291,100 | 10.54 | 10.67 | 10.36 | 10.62 | 00:00:00 | | 2008-02-04 | 2,463,500 | 10.67 | 10.96 | 10.62 | 10.96 | 00:00:00 | | 2008-02-05 | 2,322,600 | 10.78 | 10.86 | 10.50 | 10.50 | 00:00:00 | | 2008-02-06 | 1,951,100 | 10.64 | 10.65 | 10.40 | 10.53 | 00:00:00 | | 2008-02-07 | 3,648,100 | 10.43 | 10.57 | 10.15 | 10.34 | 00:00:00 | | 2008-02-08 | 2,336,900 | 10.23 | 10.33 | 9.95 | 9.98 | 00:00:00 | | 2008-02-11 | 2,044,400 | 9.98 | 10.22 | 9.98 | 10.22 | 00:00:00 | | 2008-02-12 | 2,514,300 | 10.26 | 10.44 | 10.14 | 10.33 | 00:00:00 | | 2008-02-13 | 2,062,800 | 10.35 | 10.49 | 10.25 | 10.29 | 00:00:00 | | 2008-02-14 | 2,317,000 | 10.24 | 10.37 | 10.03 | 10.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
