|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 1,412,700 | 42.00 | 43.87 | 40.75 | 43.12 | 00:00:00 | | 2000-06-26 | 558,700 | 45.00 | 45.25 | 43.12 | 43.25 | 00:00:00 | | 2000-06-27 | 371,900 | 43.25 | 43.37 | 42.00 | 42.31 | 00:00:00 | | 2000-06-28 | 747,500 | 42.25 | 44.44 | 41.56 | 43.75 | 00:00:00 | | 2000-06-29 | 639,100 | 43.50 | 44.87 | 42.50 | 43.50 | 00:00:00 | | 2000-06-30 | 970,700 | 44.00 | 44.81 | 42.19 | 43.78 | 00:00:00 | | 2000-07-03 | 150,400 | 43.87 | 43.87 | 42.25 | 42.75 | 00:00:00 | | 2000-07-05 | 354,800 | 43.25 | 43.25 | 41.87 | 42.00 | 00:00:00 | | 2000-07-06 | 265,100 | 41.87 | 43.56 | 41.50 | 43.56 | 00:00:00 | | 2000-07-07 | 795,200 | 43.56 | 43.81 | 43.00 | 43.50 | 00:00:00 | | 2000-07-10 | 655,300 | 43.94 | 45.12 | 43.62 | 44.44 | 00:00:00 | | 2000-07-11 | 542,400 | 44.50 | 47.25 | 44.50 | 45.69 | 00:00:00 | | 2000-07-12 | 573,600 | 45.75 | 46.12 | 45.06 | 45.44 | 00:00:00 | | 2000-07-13 | 10,202,200 | 45.62 | 45.69 | 32.00 | 37.00 | 00:00:00 | | 2000-07-14 | 3,667,500 | 36.00 | 36.06 | 32.00 | 32.56 | 00:00:00 | | 2000-07-17 | 1,526,700 | 33.50 | 34.50 | 31.62 | 31.69 | 00:00:00 | | 2000-07-18 | 3,655,100 | 31.87 | 32.19 | 28.75 | 30.75 | 00:00:00 | | 2000-07-19 | 903,500 | 31.00 | 31.19 | 29.50 | 30.06 | 00:00:00 | | 2000-07-20 | 2,583,500 | 31.50 | 34.25 | 30.62 | 34.25 | 00:00:00 | | 2000-07-21 | 1,898,100 | 34.00 | 34.50 | 33.19 | 33.31 | 00:00:00 | | 2000-07-24 | 1,361,500 | 32.50 | 34.31 | 32.50 | 33.45 | 00:00:00 | | 2000-07-25 | 1,215,500 | 34.12 | 34.12 | 32.87 | 33.44 | 00:00:00 | | 2000-07-26 | 609,900 | 33.31 | 33.62 | 31.31 | 32.44 | 00:00:00 | | 2000-07-27 | 1,884,300 | 32.19 | 32.37 | 30.00 | 30.37 | 00:00:00 | | 2000-07-28 | 907,600 | 30.94 | 31.25 | 30.12 | 30.87 | 00:00:00 | | 2000-07-31 | 603,200 | 31.25 | 31.44 | 30.12 | 31.00 | 00:00:00 | | 2000-08-01 | 823,900 | 30.62 | 32.69 | 30.62 | 32.44 | 00:00:00 | | 2000-08-02 | 3,012,700 | 32.62 | 37.37 | 32.62 | 37.06 | 00:00:00 | | 2000-08-03 | 1,479,700 | 36.00 | 38.94 | 35.06 | 37.81 | 00:00:00 | | 2000-08-04 | 377,900 | 38.00 | 38.44 | 35.94 | 36.06 | 00:00:00 | | 2000-08-07 | 430,300 | 36.50 | 36.81 | 36.25 | 36.81 | 00:00:00 | | 2000-08-08 | 797,300 | 36.56 | 36.56 | 34.75 | 34.80 | 00:00:00 | | 2000-08-09 | 331,900 | 35.00 | 36.31 | 35.00 | 35.75 | 00:00:00 | | 2000-08-10 | 256,700 | 35.75 | 35.87 | 35.25 | 35.31 | 00:00:00 | | 2000-08-11 | 356,500 | 35.25 | 35.37 | 34.62 | 35.37 | 00:00:00 | | 2000-08-14 | 359,300 | 35.44 | 36.69 | 35.06 | 36.50 | 00:00:00 | | 2000-08-15 | 248,800 | 36.50 | 37.25 | 36.12 | 36.56 | 00:00:00 | | 2000-08-16 | 366,800 | 36.62 | 37.19 | 35.81 | 36.19 | 00:00:00 | | 2000-08-17 | 285,900 | 36.44 | 37.50 | 36.00 | 36.94 | 00:00:00 | | 2000-08-18 | 184,700 | 37.19 | 37.19 | 35.56 | 35.87 | 00:00:00 | | 2000-08-21 | 151,200 | 35.62 | 36.19 | 35.25 | 35.94 | 00:00:00 | | 2000-08-22 | 320,100 | 36.19 | 36.44 | 35.87 | 36.31 | 00:00:00 | | 2000-08-23 | 563,100 | 36.37 | 36.37 | 35.00 | 35.06 | 00:00:00 | | 2000-08-24 | 319,300 | 35.06 | 36.00 | 35.06 | 35.69 | 00:00:00 | | 2000-08-25 | 521,100 | 35.25 | 35.44 | 34.50 | 34.94 | 00:00:00 | | 2000-08-28 | 434,700 | 34.94 | 34.94 | 32.87 | 33.00 | 00:00:00 | | 2000-08-29 | 771,500 | 33.50 | 34.75 | 32.56 | 34.62 | 00:00:00 | | 2000-08-30 | 607,700 | 35.25 | 36.75 | 35.12 | 36.12 | 00:00:00 | | 2000-08-31 | 1,917,700 | 37.00 | 37.50 | 32.00 | 33.25 | 00:00:00 | | 2000-09-01 | 1,656,300 | 33.75 | 37.44 | 33.75 | 37.37 | 00:00:00 | | 2000-09-05 | 945,100 | 37.25 | 37.25 | 35.00 | 35.12 | 00:00:00 | | 2000-09-06 | 828,300 | 35.06 | 35.25 | 33.50 | 33.50 | 00:00:00 | | 2000-09-07 | 1,857,900 | 33.50 | 33.87 | 31.00 | 31.00 | 00:00:00 | | 2000-09-08 | 2,584,700 | 32.50 | 33.50 | 30.00 | 32.12 | 00:00:00 | | 2000-09-11 | 613,500 | 32.12 | 33.19 | 32.12 | 32.37 | 00:00:00 | | 2000-09-12 | 1,746,100 | 32.37 | 32.56 | 29.75 | 31.19 | 00:00:00 | | 2000-09-13 | 1,034,300 | 30.62 | 32.50 | 30.50 | 31.75 | 00:00:00 | | 2000-09-14 | 874,800 | 32.37 | 34.12 | 31.50 | 31.75 | 00:00:00 | | 2000-09-15 | 577,200 | 30.62 | 31.75 | 30.62 | 30.75 | 00:00:00 | | 2000-09-18 | 1,064,000 | 31.00 | 31.75 | 29.37 | 29.50 | 00:00:00 | | 2000-09-19 | 707,500 | 30.37 | 31.06 | 30.00 | 30.75 | 00:00:00 | | 2000-09-20 | 538,300 | 30.75 | 33.00 | 30.75 | 31.75 | 00:00:00 | | 2000-09-21 | 588,100 | 31.75 | 33.87 | 31.75 | 33.25 | 00:00:00 | | 2000-09-22 | 267,500 | 32.62 | 33.69 | 32.12 | 32.19 | 00:00:00 | | 2000-09-25 | 800,300 | 32.37 | 32.37 | 30.62 | 31.94 | 00:00:00 | | 2000-09-26 | 1,178,500 | 31.69 | 31.81 | 29.25 | 30.31 | 00:00:00 | | 2000-09-27 | 878,300 | 30.37 | 34.00 | 28.50 | 33.00 | 00:00:00 | | 2000-09-28 | 8,522,500 | 31.87 | 31.94 | 27.25 | 31.50 | 00:00:00 | | 2000-09-29 | 2,610,500 | 31.00 | 34.00 | 30.62 | 33.44 | 00:00:00 | | 2000-10-02 | 14,674,800 | 34.12 | 36.19 | 33.50 | 35.87 | 00:00:00 | | 2000-10-03 | 5,937,100 | 36.00 | 36.00 | 34.81 | 35.00 | 00:00:00 | | 2000-10-04 | 1,531,300 | 34.75 | 35.62 | 34.44 | 35.44 | 00:00:00 | | 2000-10-05 | 1,499,500 | 35.44 | 37.00 | 35.00 | 36.69 | 00:00:00 | | 2000-10-06 | 4,956,700 | 38.50 | 39.00 | 37.12 | 37.56 | 00:00:00 | | 2000-10-09 | 1,641,600 | 37.62 | 39.25 | 37.62 | 39.06 | 00:00:00 | | 2000-10-10 | 4,491,900 | 39.50 | 43.31 | 39.50 | 42.94 | 00:00:00 | | 2000-10-11 | 1,965,100 | 42.94 | 43.75 | 41.25 | 41.50 | 00:00:00 | | 2000-10-12 | 1,358,400 | 41.00 | 41.87 | 39.44 | 39.87 | 00:00:00 | | 2000-10-13 | 2,578,900 | 39.37 | 43.75 | 38.62 | 43.50 | 00:00:00 | | 2000-10-16 | 1,268,300 | 43.25 | 43.37 | 42.44 | 42.44 | 00:00:00 | | 2000-10-17 | 2,685,500 | 41.00 | 41.25 | 39.75 | 40.00 | 00:00:00 | | 2000-10-18 | 850,500 | 40.00 | 40.87 | 38.69 | 40.87 | 00:00:00 | | 2000-10-19 | 1,258,900 | 40.87 | 42.25 | 40.75 | 41.81 | 00:00:00 | | 2000-10-20 | 838,700 | 41.62 | 42.25 | 41.00 | 41.62 | 00:00:00 | | 2000-10-23 | 962,400 | 41.62 | 42.44 | 41.50 | 42.19 | 00:00:00 | | 2000-10-24 | 924,500 | 42.50 | 42.50 | 40.62 | 41.94 | 00:00:00 | | 2000-10-25 | 1,000,300 | 40.75 | 42.81 | 40.75 | 42.31 | 00:00:00 | | 2000-10-26 | 980,700 | 42.31 | 43.25 | 41.75 | 42.31 | 00:00:00 | | 2000-10-27 | 871,100 | 42.44 | 42.87 | 41.44 | 41.75 | 00:00:00 | | 2000-10-30 | 1,054,500 | 42.00 | 43.12 | 42.00 | 42.75 | 00:00:00 | | 2000-10-31 | 1,061,500 | 42.56 | 45.94 | 42.56 | 44.81 | 00:00:00 | | 2000-11-01 | 1,097,100 | 44.56 | 47.25 | 43.87 | 46.87 | 00:00:00 | | 2000-11-02 | 1,418,700 | 46.87 | 48.75 | 46.69 | 48.37 | 00:00:00 | | 2000-11-03 | 2,105,900 | 50.00 | 50.50 | 48.62 | 49.00 | 00:00:00 | | 2000-11-06 | 1,857,700 | 49.25 | 50.31 | 47.75 | 47.81 | 00:00:00 | | 2000-11-07 | 1,664,800 | 47.50 | 48.75 | 47.12 | 47.25 | 00:00:00 | | 2000-11-08 | 770,300 | 47.31 | 48.62 | 46.81 | 47.06 | 00:00:00 | | 2000-11-09 | 777,600 | 46.81 | 48.50 | 46.25 | 48.50 | 00:00:00 | | 2000-11-10 | 1,106,700 | 48.25 | 48.75 | 47.94 | 48.31 | 00:00:00 | | 2000-11-13 | 1,353,300 | 48.00 | 48.12 | 43.25 | 45.62 | 00:00:00 | | 2000-11-14 | 730,100 | 45.69 | 47.12 | 45.62 | 45.87 | 00:00:00 | | 2000-11-15 | 839,100 | 46.00 | 46.37 | 44.19 | 45.62 | 00:00:00 | | 2000-11-16 | 1,277,500 | 45.37 | 48.19 | 44.87 | 47.31 | 00:00:00 | | 2000-11-17 | 1,171,500 | 46.50 | 48.12 | 46.50 | 47.00 | 00:00:00 | | 2000-11-20 | 1,280,800 | 46.75 | 47.00 | 45.44 | 45.81 | 00:00:00 | | 2000-11-21 | 1,072,300 | 44.00 | 44.62 | 43.44 | 44.00 | 00:00:00 | | 2000-11-22 | 1,566,100 | 43.37 | 45.50 | 42.62 | 44.37 | 00:00:00 | | 2000-11-24 | 320,500 | 44.37 | 46.00 | 44.37 | 45.44 | 00:00:00 | | 2000-11-27 | 1,699,700 | 45.69 | 49.69 | 45.69 | 49.00 | 00:00:00 | | 2000-11-28 | 1,092,300 | 49.00 | 50.06 | 48.37 | 49.69 | 00:00:00 | | 2000-11-29 | 797,200 | 49.50 | 50.00 | 48.62 | 50.00 | 00:00:00 | | 2000-11-30 | 981,300 | 49.25 | 49.87 | 48.19 | 48.75 | 00:00:00 | | 2000-12-01 | 881,500 | 48.94 | 49.31 | 47.75 | 49.00 | 00:00:00 | | 2000-12-04 | 1,602,300 | 48.50 | 48.56 | 47.75 | 48.00 | 00:00:00 | | 2000-12-05 | 813,900 | 48.12 | 49.69 | 48.12 | 49.62 | 00:00:00 | | 2000-12-06 | 1,552,700 | 49.37 | 50.12 | 49.00 | 49.00 | 00:00:00 | | 2000-12-07 | 994,400 | 49.06 | 49.06 | 47.81 | 49.00 | 00:00:00 | | 2000-12-08 | 3,001,500 | 50.25 | 53.37 | 49.87 | 52.75 | 00:00:00 | | 2000-12-11 | 2,319,100 | 54.50 | 55.50 | 53.75 | 53.94 | 00:00:00 | | 2000-12-12 | 1,143,100 | 52.50 | 52.94 | 49.25 | 49.75 | 00:00:00 | | 2000-12-13 | 1,504,300 | 49.75 | 51.19 | 46.87 | 46.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
