|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 1,622,900 | 12.73 | 12.87 | 12.70 | 12.82 | 00:00:00 | | 2010-01-12 | 2,403,300 | 12.79 | 12.80 | 12.56 | 12.68 | 00:00:00 | | 2010-01-13 | 2,812,500 | 12.69 | 12.93 | 12.59 | 12.89 | 00:00:00 | | 2010-01-14 | 2,268,100 | 12.88 | 13.02 | 12.85 | 12.97 | 00:00:00 | | 2010-01-15 | 3,017,700 | 12.99 | 13.12 | 12.64 | 12.68 | 00:00:00 | | 2010-01-19 | 4,134,500 | 12.63 | 13.12 | 12.63 | 13.01 | 00:00:00 | | 2010-01-20 | 3,404,100 | 12.96 | 13.20 | 12.92 | 13.08 | 00:00:00 | | 2010-01-21 | 3,663,800 | 13.08 | 13.15 | 12.60 | 12.68 | 00:00:00 | | 2010-01-22 | 3,761,800 | 12.68 | 12.75 | 12.30 | 12.33 | 00:00:00 | | 2010-01-25 | 1,985,700 | 12.44 | 12.52 | 12.31 | 12.35 | 00:00:00 | | 2010-01-26 | 2,415,000 | 12.26 | 12.48 | 12.26 | 12.46 | 00:00:00 | | 2010-01-27 | 2,333,700 | 12.42 | 12.42 | 12.18 | 12.41 | 00:00:00 | | 2010-01-28 | 2,818,500 | 12.42 | 12.45 | 12.05 | 12.06 | 00:00:00 | | 2010-01-29 | 2,603,100 | 12.08 | 12.24 | 11.95 | 12.01 | 00:00:00 | | 2010-02-01 | 2,981,800 | 12.09 | 12.25 | 12.04 | 12.25 | 00:00:00 | | 2010-02-02 | 3,882,000 | 12.24 | 12.42 | 12.12 | 12.34 | 00:00:00 | | 2010-02-03 | 1,655,200 | 12.31 | 12.33 | 12.11 | 12.13 | 00:00:00 | | 2010-02-04 | 3,393,000 | 12.07 | 12.07 | 11.57 | 11.57 | 00:00:00 | | 2010-02-05 | 6,114,100 | 11.51 | 11.54 | 11.08 | 11.35 | 00:00:00 | | 2010-02-08 | 4,711,300 | 11.33 | 11.38 | 11.19 | 11.30 | 00:00:00 | | 2010-02-09 | 3,200,100 | 11.41 | 11.55 | 11.28 | 11.44 | 00:00:00 | | 2010-02-10 | 2,636,400 | 11.43 | 11.50 | 11.27 | 11.40 | 00:00:00 | | 2010-02-11 | 1,865,400 | 11.36 | 11.57 | 11.29 | 11.51 | 00:00:00 | | 2010-02-12 | 2,091,800 | 11.47 | 11.52 | 11.32 | 11.50 | 00:00:00 | | 2010-02-16 | 1,519,700 | 11.54 | 11.70 | 11.42 | 11.70 | 00:00:00 | | 2010-02-17 | 1,655,100 | 11.72 | 11.79 | 11.63 | 11.72 | 00:00:00 | | 2010-02-18 | 2,482,300 | 11.79 | 11.84 | 11.64 | 11.66 | 00:00:00 | | 2010-02-19 | 3,255,500 | 11.64 | 11.73 | 11.61 | 11.66 | 00:00:00 | | 2010-02-22 | 2,136,400 | 11.66 | 11.78 | 11.56 | 11.69 | 00:00:00 | | 2010-02-23 | 1,474,000 | 11.70 | 11.72 | 11.40 | 11.40 | 00:00:00 | | 2010-02-24 | 2,529,300 | 11.40 | 11.61 | 11.40 | 11.56 | 00:00:00 | | 2010-02-25 | 11,132,800 | 11.21 | 11.37 | 10.45 | 11.17 | 00:00:00 | | 2010-02-26 | 5,358,500 | 11.20 | 11.32 | 11.03 | 11.25 | 00:00:00 | | 2010-03-01 | 3,858,100 | 11.33 | 11.51 | 11.25 | 11.47 | 00:00:00 | | 2010-03-02 | 2,648,700 | 11.51 | 11.63 | 11.37 | 11.51 | 00:00:00 | | 2010-03-03 | 3,615,800 | 11.55 | 11.76 | 11.51 | 11.71 | 00:00:00 | | 2010-03-04 | 3,924,300 | 11.87 | 12.01 | 11.74 | 11.94 | 00:00:00 | | 2010-03-05 | 5,247,700 | 12.05 | 12.27 | 11.88 | 12.18 | 00:00:00 | | 2010-03-08 | 1,941,900 | 12.20 | 12.24 | 12.07 | 12.11 | 00:00:00 | | 2010-03-09 | 3,774,300 | 12.16 | 12.29 | 11.98 | 12.29 | 00:00:00 | | 2010-03-10 | 3,585,600 | 12.27 | 12.43 | 12.17 | 12.22 | 00:00:00 | | 2010-03-11 | 3,242,600 | 12.18 | 12.29 | 12.14 | 12.26 | 00:00:00 | | 2010-03-12 | 3,919,400 | 12.29 | 12.50 | 12.17 | 12.36 | 00:00:00 | | 2010-03-15 | 2,242,400 | 12.34 | 12.54 | 12.29 | 12.54 | 00:00:00 | | 2010-03-16 | 2,564,900 | 12.54 | 12.61 | 12.43 | 12.50 | 00:00:00 | | 2010-03-17 | 2,774,300 | 12.51 | 12.54 | 12.37 | 12.44 | 00:00:00 | | 2010-03-18 | 2,258,000 | 12.40 | 12.49 | 12.27 | 12.40 | 00:00:00 | | 2010-03-19 | 2,710,100 | 12.45 | 12.53 | 12.20 | 12.22 | 00:00:00 | | 2010-03-22 | 2,269,000 | 12.22 | 12.33 | 12.17 | 12.25 | 00:00:00 | | 2010-03-23 | 2,955,200 | 12.26 | 12.29 | 12.16 | 12.27 | 00:00:00 | | 2010-03-24 | 3,385,300 | 12.27 | 12.28 | 12.05 | 12.11 | 00:00:00 | | 2010-03-25 | 6,277,800 | 12.15 | 12.18 | 11.77 | 11.77 | 00:00:00 | | 2010-03-26 | 3,971,900 | 11.77 | 11.91 | 11.65 | 11.83 | 00:00:00 | | 2010-03-29 | 2,017,200 | 11.91 | 11.91 | 11.77 | 11.85 | 00:00:00 | | 2010-03-30 | 2,751,000 | 11.84 | 11.92 | 11.71 | 11.90 | 00:00:00 | | 2010-03-31 | 2,516,100 | 11.89 | 11.90 | 11.75 | 11.76 | 00:00:00 | | 2010-04-01 | 25,572,200 | 11.82 | 12.25 | 11.03 | 11.84 | 00:00:00 | | 2010-04-05 | 4,523,300 | 11.88 | 12.05 | 11.68 | 11.76 | 00:00:00 | | 2010-04-06 | 5,869,700 | 11.72 | 12.13 | 11.68 | 11.98 | 00:00:00 | | 2010-04-07 | 6,787,800 | 11.91 | 12.18 | 11.84 | 12.10 | 00:00:00 | | 2010-04-08 | 4,327,400 | 12.04 | 12.15 | 11.97 | 12.14 | 00:00:00 | | 2010-04-09 | 6,127,700 | 12.16 | 12.23 | 11.77 | 11.90 | 00:00:00 | | 2010-04-12 | 4,067,900 | 11.87 | 11.95 | 11.80 | 11.84 | 00:00:00 | | 2010-04-13 | 3,539,800 | 11.84 | 11.89 | 11.63 | 11.84 | 00:00:00 | | 2010-04-14 | 5,732,300 | 11.84 | 12.07 | 11.77 | 12.04 | 00:00:00 | | 2010-04-15 | 5,780,500 | 11.98 | 12.03 | 11.86 | 11.89 | 00:00:00 | | 2010-04-16 | 4,710,300 | 11.90 | 11.93 | 11.49 | 11.57 | 00:00:00 | | 2010-04-19 | 6,544,100 | 11.30 | 11.45 | 11.19 | 11.42 | 00:00:00 | | 2010-04-20 | 5,578,400 | 11.40 | 11.54 | 11.27 | 11.50 | 00:00:00 | | 2010-04-21 | 4,793,200 | 11.51 | 11.57 | 11.28 | 11.42 | 00:00:00 | | 2010-04-22 | 9,342,400 | 11.38 | 11.38 | 11.00 | 11.10 | 00:00:00 | | 2010-04-23 | 20,650,200 | 11.12 | 11.12 | 10.17 | 10.44 | 00:00:00 | | 2010-04-26 | 7,853,000 | 10.46 | 10.70 | 10.42 | 10.42 | 00:00:00 | | 2010-04-27 | 9,900,800 | 10.35 | 10.41 | 9.90 | 9.91 | 00:00:00 | | 2010-04-28 | 7,118,800 | 9.98 | 10.09 | 9.77 | 9.88 | 00:00:00 | | 2010-04-29 | 5,699,200 | 9.92 | 10.03 | 9.73 | 9.85 | 00:00:00 | | 2010-04-30 | 4,874,700 | 9.87 | 10.01 | 9.77 | 9.80 | 00:00:00 | | 2010-05-03 | 6,674,800 | 9.82 | 9.86 | 9.43 | 9.71 | 00:00:00 | | 2010-05-04 | 8,107,800 | 9.55 | 9.64 | 9.43 | 9.47 | 00:00:00 | | 2010-05-05 | 14,452,600 | 9.28 | 9.78 | 9.05 | 9.64 | 00:00:00 | | 2010-05-06 | 8,344,500 | 9.63 | 9.63 | 8.87 | 9.26 | 00:00:00 | | 2010-05-07 | 13,836,700 | 9.27 | 9.88 | 9.22 | 9.59 | 00:00:00 | | 2010-05-10 | 7,721,100 | 9.92 | 9.99 | 9.47 | 9.53 | 00:00:00 | | 2010-05-11 | 7,007,100 | 9.42 | 9.71 | 9.34 | 9.58 | 00:00:00 | | 2010-05-12 | 6,323,200 | 9.58 | 9.70 | 9.53 | 9.58 | 00:00:00 | | 2010-05-13 | 10,860,100 | 9.48 | 9.55 | 9.21 | 9.26 | 00:00:00 | | 2010-05-14 | 8,059,700 | 9.10 | 9.16 | 8.82 | 8.95 | 00:00:00 | | 2010-05-17 | 10,190,600 | 8.94 | 9.02 | 8.61 | 8.82 | 00:00:00 | | 2010-05-18 | 10,582,000 | 8.89 | 9.05 | 8.83 | 8.84 | 00:00:00 | | 2010-05-19 | 9,566,200 | 8.83 | 9.00 | 8.80 | 8.84 | 00:00:00 | | 2010-05-20 | 10,947,900 | 8.69 | 8.72 | 8.42 | 8.47 | 00:00:00 | | 2010-05-21 | 8,090,100 | 8.27 | 8.68 | 8.20 | 8.56 | 00:00:00 | | 2010-05-24 | 5,745,200 | 8.54 | 8.75 | 8.49 | 8.60 | 00:00:00 | | 2010-05-25 | 11,161,400 | 8.40 | 8.47 | 8.16 | 8.35 | 00:00:00 | | 2010-05-26 | 7,497,500 | 8.42 | 8.53 | 8.27 | 8.32 | 00:00:00 | | 2010-05-27 | 5,131,500 | 8.48 | 8.55 | 8.34 | 8.47 | 00:00:00 | | 2010-05-28 | 6,728,300 | 8.48 | 8.82 | 8.45 | 8.67 | 00:00:00 | | 2010-06-01 | 5,466,800 | 8.58 | 8.64 | 8.32 | 8.32 | 00:00:00 | | 2010-06-02 | 9,110,400 | 8.34 | 8.42 | 8.06 | 8.14 | 00:00:00 | | 2010-06-03 | 8,104,000 | 8.14 | 8.52 | 8.09 | 8.48 | 00:00:00 | | 2010-06-04 | 4,390,800 | 8.29 | 8.39 | 8.01 | 8.05 | 00:00:00 | | 2010-06-07 | 6,494,400 | 8.15 | 8.15 | 7.85 | 7.90 | 00:00:00 | | 2010-06-08 | 7,768,900 | 7.90 | 7.93 | 7.56 | 7.66 | 00:00:00 | | 2010-06-09 | 5,467,300 | 7.71 | 7.91 | 7.64 | 7.74 | 00:00:00 | | 2010-06-10 | 4,550,200 | 7.82 | 7.94 | 7.70 | 7.88 | 00:00:00 | | 2010-06-11 | 3,518,000 | 7.83 | 8.04 | 7.83 | 7.98 | 00:00:00 | | 2010-06-14 | 3,992,300 | 8.01 | 8.13 | 7.88 | 8.06 | 00:00:00 | | 2010-06-15 | 3,193,200 | 8.11 | 8.19 | 7.94 | 8.12 | 00:00:00 | | 2010-06-16 | 3,088,000 | 8.08 | 8.28 | 8.07 | 8.19 | 00:00:00 | | 2010-06-17 | 1,839,300 | 8.18 | 8.28 | 8.06 | 8.18 | 00:00:00 | | 2010-06-18 | 2,711,500 | 8.17 | 8.22 | 8.05 | 8.14 | 00:00:00 | | 2010-06-21 | 3,261,900 | 8.20 | 8.31 | 8.11 | 8.11 | 00:00:00 | | 2010-06-22 | 3,761,400 | 8.15 | 8.30 | 8.04 | 8.11 | 00:00:00 | | 2010-06-23 | 4,756,500 | 8.07 | 8.17 | 7.88 | 7.90 | 00:00:00 | | 2010-06-24 | 5,314,200 | 7.83 | 7.86 | 7.70 | 7.81 | 00:00:00 | | 2010-06-25 | 4,027,400 | 7.80 | 7.97 | 7.78 | 7.92 | 00:00:00 | | 2010-06-28 | 2,575,100 | 7.93 | 8.08 | 7.86 | 8.03 | 00:00:00 | | 2010-06-29 | 7,689,500 | 7.96 | 8.01 | 7.61 | 7.66 | 00:00:00 | | 2010-06-30 | 5,321,900 | 7.68 | 7.79 | 7.56 | 7.59 | 00:00:00 | | 2010-07-01 | 5,470,200 | 7.60 | 7.60 | 7.18 | 7.46 | 00:00:00 | | 2010-07-02 | 2,582,800 | 7.47 | 7.48 | 7.32 | 7.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
