|
 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 | | 2008-02-14 | 2,317,000 | 10.24 | 10.37 | 10.03 | 10.14 | 00:00:00 | | 2008-02-15 | 1,566,300 | 10.06 | 10.14 | 9.98 | 10.13 | 00:00:00 | | 2008-02-19 | 2,610,300 | 10.26 | 10.63 | 10.14 | 10.59 | 00:00:00 | | 2008-02-20 | 3,024,700 | 10.55 | 10.90 | 10.53 | 10.89 | 00:00:00 | | 2008-02-21 | 2,059,500 | 10.89 | 10.89 | 10.39 | 10.45 | 00:00:00 | | 2008-02-22 | 1,974,100 | 10.50 | 10.72 | 10.32 | 10.72 | 00:00:00 | | 2008-02-25 | 1,763,200 | 10.75 | 10.86 | 10.61 | 10.86 | 00:00:00 | | 2008-02-26 | 2,547,600 | 10.79 | 11.03 | 10.69 | 11.03 | 00:00:00 | | 2008-02-27 | 1,512,000 | 11.03 | 11.09 | 10.86 | 10.96 | 00:00:00 | | 2008-02-28 | 2,036,400 | 11.17 | 11.37 | 10.92 | 11.12 | 00:00:00 | | 2008-02-29 | 2,752,100 | 11.15 | 11.15 | 10.55 | 10.60 | 00:00:00 | | 2008-03-03 | 2,696,100 | 10.52 | 10.55 | 10.19 | 10.38 | 00:00:00 | | 2008-03-04 | 4,174,400 | 10.27 | 10.36 | 9.92 | 9.95 | 00:00:00 | | 2008-03-05 | 5,107,700 | 10.02 | 10.02 | 9.27 | 9.43 | 00:00:00 | | 2008-03-06 | 4,457,500 | 9.40 | 9.42 | 9.00 | 9.02 | 00:00:00 | | 2008-03-07 | 3,053,800 | 8.95 | 9.24 | 8.77 | 8.90 | 00:00:00 | | 2008-03-10 | 2,628,500 | 8.93 | 9.06 | 8.84 | 8.89 | 00:00:00 | | 2008-03-11 | 4,728,500 | 9.05 | 9.16 | 8.59 | 8.98 | 00:00:00 | | 2008-03-12 | 3,170,900 | 9.03 | 9.03 | 8.78 | 8.87 | 00:00:00 | | 2008-03-13 | 2,371,700 | 8.75 | 8.92 | 8.65 | 8.79 | 00:00:00 | | 2008-03-14 | 2,803,100 | 8.84 | 8.93 | 8.58 | 8.74 | 00:00:00 | | 2008-03-17 | 3,426,500 | 8.74 | 8.84 | 8.45 | 8.50 | 00:00:00 | | 2008-03-18 | 2,555,900 | 8.64 | 8.68 | 8.32 | 8.67 | 00:00:00 | | 2008-03-19 | 2,435,700 | 8.79 | 8.95 | 8.67 | 8.70 | 00:00:00 | | 2008-03-20 | 2,795,700 | 8.75 | 8.82 | 8.63 | 8.80 | 00:00:00 | | 2008-03-24 | 1,920,000 | 8.82 | 9.18 | 8.77 | 9.09 | 00:00:00 | | 2008-03-25 | 2,334,200 | 9.04 | 9.07 | 8.82 | 8.91 | 00:00:00 | | 2008-03-26 | 2,068,900 | 8.85 | 9.12 | 8.72 | 9.03 | 00:00:00 | | 2008-03-27 | 4,747,700 | 9.00 | 9.02 | 8.26 | 8.58 | 00:00:00 | | 2008-03-28 | 2,584,900 | 8.77 | 8.77 | 8.60 | 8.65 | 00:00:00 | | 2008-03-31 | 4,331,100 | 8.65 | 8.91 | 8.46 | 8.70 | 00:00:00 | | 2008-04-01 | 2,980,800 | 8.86 | 9.26 | 8.77 | 9.22 | 00:00:00 | | 2008-04-02 | 4,969,200 | 9.23 | 9.67 | 8.99 | 9.02 | 00:00:00 | | 2008-04-03 | 2,409,600 | 9.06 | 9.34 | 8.91 | 9.21 | 00:00:00 | | 2008-04-04 | 2,410,400 | 9.18 | 9.32 | 9.12 | 9.18 | 00:00:00 | | 2008-04-07 | 2,938,400 | 9.23 | 9.47 | 9.13 | 9.40 | 00:00:00 | | 2008-04-08 | 2,764,600 | 9.35 | 9.40 | 8.91 | 9.05 | 00:00:00 | | 2008-04-09 | 2,041,400 | 9.04 | 9.12 | 8.76 | 8.84 | 00:00:00 | | 2008-04-10 | 1,710,000 | 8.86 | 8.91 | 8.77 | 8.83 | 00:00:00 | | 2008-04-11 | 2,039,900 | 8.83 | 8.91 | 8.73 | 8.76 | 00:00:00 | | 2008-04-14 | 1,516,800 | 8.79 | 8.86 | 8.62 | 8.68 | 00:00:00 | | 2008-04-15 | 2,429,400 | 8.69 | 8.88 | 8.47 | 8.78 | 00:00:00 | | 2008-04-16 | 2,274,900 | 8.80 | 8.97 | 8.66 | 8.93 | 00:00:00 | | 2008-04-17 | 1,946,200 | 8.89 | 8.97 | 8.76 | 8.90 | 00:00:00 | | 2008-04-18 | 2,370,700 | 8.93 | 9.08 | 8.85 | 9.02 | 00:00:00 | | 2008-04-21 | 2,233,200 | 8.99 | 9.05 | 8.72 | 8.95 | 00:00:00 | | 2008-04-22 | 2,107,600 | 8.86 | 9.00 | 8.71 | 8.76 | 00:00:00 | | 2008-04-23 | 1,460,900 | 8.78 | 8.90 | 8.66 | 8.75 | 00:00:00 | | 2008-04-24 | 1,835,200 | 8.81 | 8.98 | 8.74 | 8.89 | 00:00:00 | | 2008-04-25 | 1,342,800 | 8.91 | 9.20 | 8.90 | 9.17 | 00:00:00 | | 2008-04-28 | 1,960,700 | 9.11 | 9.41 | 9.11 | 9.33 | 00:00:00 | | 2008-04-29 | 1,461,400 | 9.35 | 9.41 | 9.10 | 9.32 | 00:00:00 | | 2008-04-30 | 1,954,200 | 9.39 | 9.62 | 9.29 | 9.39 | 00:00:00 | | 2008-05-01 | 1,602,600 | 9.38 | 9.66 | 9.33 | 9.65 | 00:00:00 | | 2008-05-02 | 2,437,700 | 9.64 | 9.79 | 9.50 | 9.50 | 00:00:00 | | 2008-05-05 | 3,112,500 | 9.62 | 9.87 | 9.34 | 9.87 | 00:00:00 | | 2008-05-06 | 2,923,300 | 9.92 | 9.94 | 9.77 | 9.84 | 00:00:00 | | 2008-05-07 | 2,371,600 | 9.94 | 9.98 | 9.61 | 9.67 | 00:00:00 | | 2008-05-08 | 3,797,500 | 9.97 | 9.97 | 9.46 | 9.76 | 00:00:00 | | 2008-05-09 | 2,986,800 | 9.77 | 9.77 | 9.35 | 9.52 | 00:00:00 | | 2008-05-12 | 1,503,500 | 9.63 | 9.70 | 9.50 | 9.62 | 00:00:00 | | 2008-05-13 | 2,756,200 | 9.63 | 9.63 | 9.31 | 9.42 | 00:00:00 | | 2008-05-14 | 1,612,100 | 9.47 | 9.77 | 9.42 | 9.69 | 00:00:00 | | 2008-05-15 | 2,863,000 | 9.64 | 10.05 | 9.61 | 9.98 | 00:00:00 | | 2008-05-16 | 1,586,100 | 10.02 | 10.05 | 9.82 | 9.90 | 00:00:00 | | 2008-05-19 | 1,406,800 | 9.90 | 9.96 | 9.80 | 9.85 | 00:00:00 | | 2008-05-20 | 2,683,700 | 9.75 | 9.88 | 9.51 | 9.61 | 00:00:00 | | 2008-05-21 | 1,940,300 | 9.61 | 9.77 | 9.43 | 9.49 | 00:00:00 | | 2008-05-22 | 3,887,300 | 9.52 | 10.00 | 9.52 | 9.95 | 00:00:00 | | 2008-05-23 | 2,223,300 | 9.92 | 9.98 | 9.81 | 9.82 | 00:00:00 | | 2008-05-27 | 1,990,600 | 9.76 | 10.11 | 9.76 | 10.06 | 00:00:00 | | 2008-05-28 | 2,861,400 | 10.10 | 10.39 | 10.03 | 10.21 | 00:00:00 | | 2008-05-29 | 2,600,200 | 10.23 | 10.42 | 10.14 | 10.29 | 00:00:00 | | 2008-05-30 | 1,947,100 | 10.33 | 10.35 | 10.12 | 10.26 | 00:00:00 | | 2008-06-02 | 1,837,800 | 10.32 | 10.35 | 10.09 | 10.15 | 00:00:00 | | 2008-06-03 | 1,796,900 | 10.05 | 10.15 | 9.95 | 9.98 | 00:00:00 | | 2008-06-04 | 3,481,100 | 9.90 | 10.15 | 9.89 | 9.96 | 00:00:00 | | 2008-06-05 | 3,089,200 | 10.00 | 10.02 | 9.85 | 9.93 | 00:00:00 | | 2008-06-06 | 3,574,800 | 9.87 | 9.95 | 9.43 | 9.56 | 00:00:00 | | 2008-06-09 | 1,946,500 | 9.56 | 9.66 | 9.35 | 9.40 | 00:00:00 | | 2008-06-10 | 1,783,800 | 9.35 | 9.56 | 9.19 | 9.49 | 00:00:00 | | 2008-06-11 | 2,476,100 | 9.49 | 9.51 | 9.28 | 9.37 | 00:00:00 | | 2008-06-12 | 2,427,900 | 9.40 | 9.46 | 9.30 | 9.35 | 00:00:00 | | 2008-06-13 | 2,243,600 | 9.39 | 9.64 | 9.36 | 9.54 | 00:00:00 | | 2008-06-16 | 2,011,000 | 9.50 | 9.58 | 9.29 | 9.51 | 00:00:00 | | 2008-06-17 | 2,583,500 | 9.58 | 10.00 | 9.51 | 9.88 | 00:00:00 | | 2008-06-18 | 2,272,400 | 9.84 | 9.98 | 9.73 | 9.75 | 00:00:00 | | 2008-06-19 | 1,899,200 | 9.67 | 9.99 | 9.67 | 9.94 | 00:00:00 | | 2008-06-20 | 3,014,100 | 9.95 | 9.95 | 9.42 | 9.66 | 00:00:00 | | 2008-06-23 | 1,322,000 | 9.68 | 9.78 | 9.61 | 9.68 | 00:00:00 | | 2008-06-24 | 2,211,400 | 9.63 | 9.88 | 9.48 | 9.86 | 00:00:00 | | 2008-06-25 | 2,443,700 | 9.86 | 10.31 | 9.84 | 10.24 | 00:00:00 | | 2008-06-26 | 2,069,900 | 10.09 | 10.18 | 9.79 | 9.88 | 00:00:00 | | 2008-06-27 | 2,922,400 | 9.91 | 10.36 | 9.88 | 10.26 | 00:00:00 | | 2008-06-30 | 3,554,900 | 10.23 | 10.61 | 10.20 | 10.47 | 00:00:00 | | 2008-07-01 | 2,635,200 | 10.46 | 10.50 | 10.26 | 10.45 | 00:00:00 | | 2008-07-02 | 2,160,500 | 10.50 | 10.84 | 10.45 | 10.71 | 00:00:00 | | 2008-07-03 | 1,678,600 | 10.88 | 10.89 | 10.40 | 10.58 | 00:00:00 | | 2008-07-07 | 1,954,200 | 10.60 | 10.70 | 10.34 | 10.49 | 00:00:00 | | 2008-07-08 | 2,730,500 | 10.47 | 10.81 | 10.41 | 10.76 | 00:00:00 | | 2008-07-09 | 3,206,200 | 10.76 | 11.05 | 10.68 | 10.93 | 00:00:00 | | 2008-07-10 | 2,587,100 | 10.93 | 11.07 | 10.80 | 10.94 | 00:00:00 | | 2008-07-11 | 1,756,200 | 10.80 | 11.05 | 10.51 | 10.93 | 00:00:00 | | 2008-07-14 | 1,614,800 | 11.04 | 11.07 | 10.62 | 10.80 | 00:00:00 | | 2008-07-15 | 2,917,700 | 10.61 | 11.09 | 10.61 | 10.92 | 00:00:00 | | 2008-07-16 | 2,415,500 | 10.95 | 11.14 | 10.87 | 11.09 | 00:00:00 | | 2008-07-17 | 1,553,700 | 11.14 | 11.43 | 10.97 | 11.31 | 00:00:00 | | 2008-07-18 | 2,807,500 | 11.24 | 11.63 | 11.24 | 11.48 | 00:00:00 | | 2008-07-21 | 1,911,100 | 11.55 | 11.64 | 11.17 | 11.40 | 00:00:00 | | 2008-07-22 | 2,571,400 | 11.41 | 11.78 | 11.26 | 11.49 | 00:00:00 | | 2008-07-23 | 2,246,800 | 11.48 | 11.66 | 11.39 | 11.57 | 00:00:00 | | 2008-07-24 | 1,488,700 | 11.54 | 11.58 | 11.29 | 11.29 | 00:00:00 | | 2008-07-25 | 2,567,200 | 11.30 | 11.36 | 10.90 | 11.36 | 00:00:00 | | 2008-07-28 | 1,595,000 | 11.32 | 11.39 | 11.09 | 11.15 | 00:00:00 | | 2008-07-29 | 1,273,600 | 11.20 | 11.28 | 11.02 | 11.25 | 00:00:00 | | 2008-07-30 | 1,226,400 | 11.38 | 11.44 | 11.16 | 11.38 | 00:00:00 | | 2008-07-31 | 1,708,100 | 11.20 | 11.56 | 11.20 | 11.51 | 00:00:00 | | 2008-08-01 | 1,626,800 | 11.61 | 11.61 | 11.30 | 11.52 | 00:00:00 | | 2008-08-04 | 1,756,100 | 11.42 | 11.76 | 11.35 | 11.60 | 00:00:00 | | 2008-08-05 | 8,762,200 | 11.67 | 12.60 | 11.61 | 12.13 | 00:00:00 | | 2008-08-06 | 3,071,200 | 12.18 | 12.39 | 12.06 | 12.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
