|
 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 | | 2010-07-02 | 2,582,800 | 7.47 | 7.48 | 7.32 | 7.42 | 00:00:00 | | 2010-07-06 | 4,533,800 | 7.53 | 7.89 | 7.47 | 7.58 | 00:00:00 | | 2010-07-07 | 7,395,400 | 7.65 | 8.12 | 7.61 | 8.09 | 00:00:00 | | 2010-07-08 | 5,517,600 | 8.16 | 8.17 | 7.99 | 8.01 | 00:00:00 | | 2010-07-09 | 3,060,100 | 8.05 | 8.16 | 7.95 | 8.13 | 00:00:00 | | 2010-07-12 | 4,733,800 | 8.11 | 8.36 | 8.11 | 8.27 | 00:00:00 | | 2010-07-13 | 2,469,300 | 8.39 | 8.39 | 8.25 | 8.26 | 00:00:00 | | 2010-07-14 | 5,343,600 | 8.26 | 8.36 | 8.04 | 8.33 | 00:00:00 | | 2010-07-15 | 8,439,700 | 8.31 | 8.78 | 8.30 | 8.77 | 00:00:00 | | 2010-07-16 | 5,355,500 | 8.72 | 8.76 | 8.30 | 8.37 | 00:00:00 | | 2010-07-19 | 6,205,700 | 8.51 | 8.75 | 8.49 | 8.59 | 00:00:00 | | 2010-07-20 | 4,312,400 | 8.48 | 8.57 | 8.41 | 8.55 | 00:00:00 | | 2010-07-21 | 3,951,600 | 8.58 | 8.60 | 8.34 | 8.36 | 00:00:00 | | 2010-07-22 | 3,013,300 | 8.41 | 8.60 | 8.38 | 8.50 | 00:00:00 | | 2010-07-23 | 5,265,900 | 8.46 | 8.81 | 8.43 | 8.72 | 00:00:00 | | 2010-07-26 | 2,910,700 | 8.75 | 8.82 | 8.65 | 8.75 | 00:00:00 | | 2010-07-27 | 3,495,800 | 8.79 | 8.88 | 8.67 | 8.77 | 00:00:00 | | 2010-07-28 | 2,607,200 | 8.74 | 8.82 | 8.42 | 8.45 | 00:00:00 | | 2010-07-29 | 3,595,800 | 8.49 | 8.55 | 8.22 | 8.43 | 00:00:00 | | 2010-07-30 | 5,029,000 | 8.36 | 8.86 | 8.32 | 8.76 | 00:00:00 | | 2010-08-02 | 3,954,300 | 8.89 | 8.95 | 8.65 | 8.92 | 00:00:00 | | 2010-08-03 | 3,138,000 | 8.88 | 8.95 | 8.68 | 8.69 | 00:00:00 | | 2010-08-04 | 3,111,700 | 8.70 | 8.80 | 8.64 | 8.67 | 00:00:00 | | 2010-08-05 | 3,726,500 | 8.62 | 8.71 | 8.53 | 8.58 | 00:00:00 | | 2010-08-06 | 4,189,800 | 8.50 | 8.82 | 8.41 | 8.79 | 00:00:00 | | 2010-08-09 | 6,925,900 | 8.68 | 9.29 | 8.52 | 9.18 | 00:00:00 | | 2010-08-10 | 6,119,300 | 9.04 | 9.17 | 8.89 | 9.06 | 00:00:00 | | 2010-08-11 | 3,453,300 | 8.71 | 8.91 | 8.59 | 8.69 | 00:00:00 | | 2010-08-12 | 3,280,100 | 8.53 | 8.84 | 8.51 | 8.60 | 00:00:00 | | 2010-08-13 | 2,096,900 | 8.55 | 8.61 | 8.44 | 8.58 | 00:00:00 | | 2010-08-16 | 4,792,100 | 8.61 | 8.99 | 8.55 | 8.84 | 00:00:00 | | 2010-08-17 | 4,207,400 | 8.93 | 8.97 | 8.78 | 8.78 | 00:00:00 | | 2010-08-18 | 8,444,700 | 8.81 | 9.59 | 8.79 | 9.56 | 00:00:00 | | 2010-08-19 | 6,775,700 | 9.50 | 9.65 | 9.32 | 9.34 | 00:00:00 | | 2010-08-20 | 1,987,800 | 9.26 | 9.33 | 9.17 | 9.24 | 00:00:00 | | 2010-08-23 | 3,636,900 | 9.29 | 9.43 | 9.28 | 9.31 | 00:00:00 | | 2010-08-24 | 3,955,300 | 9.21 | 9.21 | 8.89 | 8.94 | 00:00:00 | | 2010-08-25 | 2,395,700 | 8.85 | 9.01 | 8.77 | 8.98 | 00:00:00 | | 2010-08-26 | 3,146,000 | 9.00 | 9.12 | 8.83 | 8.83 | 00:00:00 | | 2010-08-27 | 2,425,000 | 8.87 | 9.11 | 8.63 | 9.03 | 00:00:00 | | 2010-08-30 | 2,271,200 | 9.00 | 9.07 | 8.73 | 8.75 | 00:00:00 | | 2010-08-31 | 3,182,400 | 8.71 | 8.89 | 8.63 | 8.71 | 00:00:00 | | 2010-09-01 | 2,871,300 | 8.81 | 9.12 | 8.74 | 9.09 | 00:00:00 | | 2010-09-02 | 1,623,000 | 9.14 | 9.22 | 9.07 | 9.17 | 00:00:00 | | 2010-09-03 | 1,126,800 | 9.23 | 9.29 | 9.13 | 9.22 | 00:00:00 | | 2010-09-07 | 1,775,400 | 9.20 | 9.22 | 9.01 | 9.06 | 00:00:00 | | 2010-09-08 | 1,920,400 | 9.07 | 9.23 | 9.04 | 9.14 | 00:00:00 | | 2010-09-09 | 2,028,000 | 9.26 | 9.44 | 9.21 | 9.37 | 00:00:00 | | 2010-09-10 | 4,392,700 | 9.41 | 9.53 | 9.31 | 9.37 | 00:00:00 | | 2010-09-13 | 3,276,900 | 9.45 | 9.46 | 9.19 | 9.25 | 00:00:00 | | 2010-09-14 | 2,981,000 | 9.24 | 9.35 | 9.19 | 9.30 | 00:00:00 | | 2010-09-15 | 2,028,300 | 9.29 | 9.40 | 9.19 | 9.36 | 00:00:00 | | 2010-09-16 | 2,932,600 | 9.32 | 9.32 | 9.16 | 9.18 | 00:00:00 | | 2010-09-17 | 6,687,400 | 9.26 | 9.41 | 9.16 | 9.34 | 00:00:00 | | 2010-09-20 | 3,145,100 | 9.39 | 9.58 | 9.25 | 9.56 | 00:00:00 | | 2010-09-21 | 3,045,500 | 9.58 | 9.73 | 9.50 | 9.64 | 00:00:00 | | 2010-09-22 | 3,964,600 | 9.64 | 9.89 | 9.59 | 9.62 | 00:00:00 | | 2010-09-23 | 2,378,000 | 9.55 | 9.78 | 9.47 | 9.63 | 00:00:00 | | 2010-09-24 | 1,680,900 | 9.74 | 9.82 | 9.70 | 9.79 | 00:00:00 | | 2010-09-27 | 7,371,800 | 9.88 | 10.22 | 9.81 | 9.90 | 00:00:00 | | 2010-09-28 | 3,056,000 | 9.98 | 10.01 | 9.85 | 9.93 | 00:00:00 | | 2010-09-29 | 4,068,400 | 9.95 | 10.01 | 9.74 | 9.76 | 00:00:00 | | 2010-09-30 | 3,564,900 | 9.88 | 9.98 | 9.73 | 9.96 | 00:00:00 | | 2010-10-01 | 2,805,400 | 10.00 | 10.00 | 9.72 | 9.83 | 00:00:00 | | 2010-10-04 | 2,764,300 | 9.88 | 9.98 | 9.80 | 9.97 | 00:00:00 | | 2010-10-05 | 4,036,700 | 10.10 | 10.30 | 10.01 | 10.16 | 00:00:00 | | 2010-10-06 | 2,826,300 | 10.12 | 10.21 | 10.05 | 10.14 | 00:00:00 | | 2010-10-07 | 1,739,300 | 10.16 | 10.22 | 10.06 | 10.09 | 00:00:00 | | 2010-10-08 | 3,306,300 | 10.15 | 10.36 | 10.07 | 10.31 | 00:00:00 | | 2010-10-11 | 2,043,800 | 10.29 | 10.30 | 10.14 | 10.15 | 00:00:00 | | 2010-10-12 | 256,189,600 | 14.14 | 14.17 | 14.13 | 14.14 | 00:00:00 | | 2010-10-13 | 87,195,900 | 14.17 | 14.18 | 14.15 | 14.16 | 00:00:00 | | 2010-10-14 | 26,636,800 | 14.16 | 14.17 | 14.15 | 14.15 | 00:00:00 | | 2010-10-15 | 15,591,700 | 14.17 | 14.17 | 14.15 | 14.16 | 00:00:00 | | 2010-10-18 | 17,679,900 | 14.17 | 14.18 | 14.16 | 14.18 | 00:00:00 | | 2010-10-19 | 27,024,900 | 14.18 | 14.18 | 14.15 | 14.16 | 00:00:00 | | 2010-10-20 | 12,811,600 | 14.17 | 14.18 | 14.14 | 14.16 | 00:00:00 | | 2010-10-21 | 18,504,600 | 14.16 | 14.18 | 14.15 | 14.17 | 00:00:00 | | 2010-10-22 | 13,495,300 | 14.17 | 14.18 | 14.15 | 14.16 | 00:00:00 | | 2010-10-25 | 15,506,200 | 14.16 | 14.17 | 14.15 | 14.16 | 00:00:00 | | 2010-10-26 | 19,780,700 | 14.15 | 14.17 | 14.14 | 14.14 | 00:00:00 | | 2010-10-27 | 13,417,300 | 14.15 | 14.16 | 14.14 | 14.16 | 00:00:00 | | 2010-10-28 | 11,892,800 | 14.16 | 14.17 | 14.14 | 14.15 | 00:00:00 | | 2010-10-29 | 7,143,300 | 14.14 | 14.17 | 14.14 | 14.14 | 00:00:00 | | 2010-11-01 | 10,805,700 | 14.16 | 14.17 | 14.15 | 14.17 | 00:00:00 | | 2010-11-02 | 5,134,600 | 14.16 | 14.17 | 14.15 | 14.16 | 00:00:00 | | 2010-11-03 | 10,129,500 | 14.16 | 14.17 | 14.16 | 14.17 | 00:00:00 | | 2010-11-04 | 3,161,000 | 14.17 | 14.17 | 14.16 | 14.16 | 00:00:00 | | 2010-11-05 | 15,819,300 | 14.17 | 14.18 | 14.09 | 14.15 | 00:00:00 | | 2010-11-08 | 7,643,900 | 14.16 | 14.18 | 14.15 | 14.18 | 00:00:00 | | 2010-11-09 | 6,028,400 | 14.17 | 14.17 | 14.14 | 14.14 | 00:00:00 | | 2010-11-10 | 3,652,100 | 14.16 | 14.17 | 14.15 | 14.15 | 00:00:00 | | 2010-11-11 | 3,050,700 | 14.16 | 14.17 | 14.15 | 14.17 | 00:00:00 | | 2010-11-12 | 2,130,800 | 14.16 | 14.17 | 14.15 | 14.15 | 00:00:00 | | 2010-11-15 | 2,143,400 | 14.16 | 14.16 | 14.15 | 14.15 | 00:00:00 | | 2010-11-16 | 5,781,500 | 14.15 | 14.17 | 14.15 | 14.17 | 00:00:00 | | 2010-11-17 | 6,936,800 | 14.15 | 14.16 | 14.14 | 14.15 | 00:00:00 | | 2010-11-18 | 1,945,600 | 14.16 | 14.17 | 14.15 | 14.16 | 00:00:00 | | 2010-11-19 | 4,022,500 | 14.16 | 14.17 | 14.13 | 14.13 | 00:00:00 | | 2010-11-22 | 3,454,500 | 14.15 | 14.17 | 14.15 | 14.17 | 00:00:00 | | 2010-11-23 | 2,293,500 | 14.15 | 14.17 | 14.15 | 14.15 | 00:00:00 | | 2010-11-24 | 2,127,400 | 14.16 | 14.17 | 14.15 | 14.15 | 00:00:00 | | 2010-11-26 | 1,706,700 | 14.15 | 14.17 | 14.15 | 14.17 | 00:00:00 | | 2010-11-29 | 13,503,200 | 14.15 | 14.17 | 14.15 | 14.15 | 00:00:00 | | 2010-11-30 | 4,290,400 | 14.15 | 14.18 | 14.15 | 14.15 | 00:00:00 | | 2010-12-01 | 3,553,700 | 14.17 | 14.18 | 14.16 | 14.18 | 00:00:00 | | 2010-12-02 | 3,597,200 | 14.18 | 14.25 | 14.17 | 14.21 | 00:00:00 | | 2010-12-03 | 915,600 | 14.20 | 14.21 | 14.19 | 14.21 | 00:00:00 | | 2010-12-06 | 1,306,800 | 14.20 | 14.21 | 14.19 | 14.21 | 00:00:00 | | 2010-12-07 | 1,661,600 | 14.21 | 14.21 | 14.19 | 14.19 | 00:00:00 | | 2010-12-08 | 2,064,700 | 14.20 | 14.21 | 14.20 | 14.21 | 00:00:00 | | 2010-12-09 | 1,758,800 | 14.21 | 14.21 | 14.20 | 14.21 | 00:00:00 | | 2010-12-10 | 1,273,500 | 14.21 | 14.21 | 14.20 | 14.21 | 00:00:00 | | 2010-12-13 | 3,101,400 | 14.21 | 14.24 | 14.20 | 14.21 | 00:00:00 | | 2010-12-14 | 1,707,900 | 14.22 | 14.22 | 14.21 | 14.22 | 00:00:00 | | 2010-12-15 | 2,823,500 | 14.22 | 14.23 | 14.21 | 14.22 | 00:00:00 | | 2010-12-16 | 9,650,200 | 14.16 | 14.17 | 14.12 | 14.14 | 00:00:00 | | 2010-12-17 | 32,846,500 | 14.14 | 14.15 | 14.09 | 14.09 | 00:00:00 | | 2010-12-20 | 12,149,900 | 14.12 | 14.16 | 14.08 | 14.08 | 00:00:00 | | 2010-12-21 | 10,822,800 | 14.10 | 14.11 | 14.05 | 14.09 | 00:00:00 | | 2010-12-22 | 8,684,700 | 14.11 | 14.11 | 14.05 | 14.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
