|
 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 | | 2000-12-13 | 1,504,300 | 49.75 | 51.19 | 46.87 | 46.87 | 00:00:00 | | 2000-12-14 | 1,199,900 | 46.94 | 48.50 | 45.87 | 47.69 | 00:00:00 | | 2000-12-15 | 1,408,800 | 48.00 | 48.87 | 47.50 | 47.94 | 00:00:00 | | 2000-12-18 | 907,100 | 47.94 | 49.06 | 47.19 | 47.37 | 00:00:00 | | 2000-12-19 | 810,300 | 47.75 | 49.19 | 47.75 | 48.94 | 00:00:00 | | 2000-12-20 | 945,500 | 48.94 | 48.94 | 46.62 | 47.06 | 00:00:00 | | 2000-12-21 | 896,700 | 47.00 | 47.00 | 46.12 | 46.75 | 00:00:00 | | 2000-12-22 | 953,100 | 46.75 | 48.50 | 46.75 | 48.25 | 00:00:00 | | 2000-12-26 | 1,297,500 | 48.87 | 50.12 | 48.44 | 50.12 | 00:00:00 | | 2000-12-27 | 2,348,700 | 49.50 | 54.75 | 49.00 | 50.81 | 00:00:00 | | 2000-12-28 | 748,700 | 52.12 | 53.56 | 52.00 | 52.37 | 00:00:00 | | 2000-12-29 | 746,900 | 52.50 | 53.44 | 51.19 | 51.69 | 00:00:00 | | 2001-01-02 | 1,079,900 | 51.50 | 52.00 | 48.62 | 49.87 | 00:00:00 | | 2001-01-03 | 1,889,500 | 48.00 | 49.37 | 43.75 | 45.06 | 00:00:00 | | 2001-01-04 | 1,956,700 | 46.00 | 47.00 | 45.56 | 45.94 | 00:00:00 | | 2001-01-05 | 3,002,800 | 45.69 | 45.75 | 40.69 | 43.37 | 00:00:00 | | 2001-01-08 | 1,353,100 | 43.37 | 44.50 | 40.37 | 42.44 | 00:00:00 | | 2001-01-09 | 794,500 | 42.62 | 43.94 | 42.37 | 43.50 | 00:00:00 | | 2001-01-10 | 1,283,500 | 43.87 | 44.12 | 39.75 | 40.81 | 00:00:00 | | 2001-01-11 | 2,146,500 | 40.62 | 40.62 | 37.50 | 38.37 | 00:00:00 | | 2001-01-12 | 2,116,800 | 40.50 | 43.50 | 40.25 | 42.00 | 00:00:00 | | 2001-01-16 | 719,100 | 43.00 | 44.06 | 42.75 | 43.44 | 00:00:00 | | 2001-01-17 | 698,800 | 43.19 | 43.31 | 40.75 | 41.00 | 00:00:00 | | 2001-01-18 | 1,648,400 | 41.00 | 43.62 | 40.87 | 43.50 | 00:00:00 | | 2001-01-19 | 1,000,700 | 43.50 | 43.81 | 42.00 | 42.44 | 00:00:00 | | 2001-01-22 | 772,700 | 42.00 | 44.06 | 42.00 | 43.56 | 00:00:00 | | 2001-01-23 | 786,300 | 44.25 | 46.62 | 44.06 | 46.31 | 00:00:00 | | 2001-01-24 | 700,100 | 46.00 | 46.75 | 44.94 | 45.44 | 00:00:00 | | 2001-01-25 | 481,500 | 45.56 | 46.50 | 44.62 | 46.00 | 00:00:00 | | 2001-01-26 | 473,600 | 46.00 | 46.00 | 44.62 | 45.19 | 00:00:00 | | 2001-01-29 | 558,500 | 45.25 | 46.05 | 44.85 | 45.95 | 00:00:00 | | 2001-01-30 | 264,100 | 45.90 | 45.90 | 44.15 | 45.00 | 00:00:00 | | 2001-01-31 | 868,100 | 45.25 | 45.45 | 43.90 | 45.31 | 00:00:00 | | 2001-02-01 | 413,100 | 45.30 | 47.00 | 45.30 | 46.30 | 00:00:00 | | 2001-02-02 | 618,900 | 46.30 | 47.10 | 44.80 | 45.38 | 00:00:00 | | 2001-02-05 | 432,300 | 45.25 | 45.70 | 44.67 | 45.00 | 00:00:00 | | 2001-02-06 | 469,300 | 45.00 | 46.60 | 44.75 | 45.31 | 00:00:00 | | 2001-02-07 | 476,100 | 45.56 | 46.30 | 45.10 | 46.12 | 00:00:00 | | 2001-02-08 | 564,300 | 45.87 | 46.49 | 45.53 | 45.71 | 00:00:00 | | 2001-02-09 | 488,000 | 45.60 | 45.61 | 44.14 | 44.23 | 00:00:00 | | 2001-02-12 | 460,700 | 44.48 | 45.00 | 44.00 | 44.85 | 00:00:00 | | 2001-02-13 | 484,800 | 44.95 | 45.16 | 43.56 | 44.02 | 00:00:00 | | 2001-02-14 | 865,500 | 44.02 | 44.70 | 42.88 | 44.10 | 00:00:00 | | 2001-02-15 | 476,700 | 44.10 | 44.55 | 43.75 | 43.90 | 00:00:00 | | 2001-02-16 | 1,012,400 | 42.75 | 45.60 | 42.27 | 45.26 | 00:00:00 | | 2001-02-20 | 1,125,100 | 46.25 | 46.50 | 42.70 | 44.99 | 00:00:00 | | 2001-02-21 | 676,100 | 44.90 | 45.25 | 44.41 | 44.45 | 00:00:00 | | 2001-02-22 | 1,112,700 | 44.45 | 44.88 | 41.20 | 41.88 | 00:00:00 | | 2001-02-23 | 981,300 | 40.50 | 41.99 | 40.25 | 40.90 | 00:00:00 | | 2001-02-26 | 1,467,100 | 41.75 | 45.75 | 41.70 | 45.19 | 00:00:00 | | 2001-02-27 | 925,200 | 45.00 | 45.80 | 44.50 | 45.25 | 00:00:00 | | 2001-02-28 | 384,500 | 45.15 | 46.00 | 45.05 | 45.90 | 00:00:00 | | 2001-03-01 | 4,144,700 | 42.10 | 43.40 | 41.01 | 42.50 | 00:00:00 | | 2001-03-02 | 1,140,400 | 41.75 | 44.50 | 41.34 | 42.82 | 00:00:00 | | 2001-03-05 | 538,300 | 42.80 | 42.90 | 41.72 | 42.25 | 00:00:00 | | 2001-03-06 | 900,100 | 42.25 | 42.25 | 39.78 | 39.84 | 00:00:00 | | 2001-03-07 | 5,895,600 | 39.00 | 39.00 | 34.01 | 37.85 | 00:00:00 | | 2001-03-08 | 3,024,400 | 38.90 | 39.99 | 37.76 | 39.90 | 00:00:00 | | 2001-03-09 | 1,308,300 | 39.90 | 40.58 | 39.61 | 39.92 | 00:00:00 | | 2001-03-12 | 1,243,300 | 39.67 | 39.67 | 37.14 | 37.14 | 00:00:00 | | 2001-03-13 | 1,447,100 | 38.00 | 38.00 | 36.00 | 37.14 | 00:00:00 | | 2001-03-14 | 1,155,100 | 36.50 | 38.80 | 36.50 | 38.25 | 00:00:00 | | 2001-03-15 | 1,003,500 | 39.00 | 39.00 | 38.26 | 38.65 | 00:00:00 | | 2001-03-16 | 1,641,900 | 38.65 | 39.30 | 38.05 | 39.01 | 00:00:00 | | 2001-03-19 | 1,472,700 | 39.50 | 41.24 | 39.50 | 40.99 | 00:00:00 | | 2001-03-20 | 860,500 | 40.95 | 41.30 | 39.18 | 39.29 | 00:00:00 | | 2001-03-21 | 1,550,000 | 40.00 | 40.10 | 35.60 | 36.50 | 00:00:00 | | 2001-03-22 | 1,686,100 | 36.00 | 36.25 | 33.05 | 34.39 | 00:00:00 | | 2001-03-23 | 1,064,700 | 35.00 | 37.40 | 35.00 | 37.10 | 00:00:00 | | 2001-03-26 | 1,587,200 | 39.00 | 39.80 | 38.10 | 38.95 | 00:00:00 | | 2001-03-27 | 903,700 | 38.40 | 40.99 | 38.35 | 40.29 | 00:00:00 | | 2001-03-28 | 895,500 | 39.75 | 41.30 | 39.65 | 41.30 | 00:00:00 | | 2001-03-29 | 993,300 | 41.30 | 43.22 | 41.29 | 42.01 | 00:00:00 | | 2001-03-30 | 727,900 | 42.00 | 42.05 | 40.75 | 40.75 | 00:00:00 | | 2001-04-02 | 870,400 | 40.65 | 40.65 | 38.00 | 39.05 | 00:00:00 | | 2001-04-03 | 901,500 | 38.80 | 39.40 | 36.84 | 37.58 | 00:00:00 | | 2001-04-04 | 996,800 | 37.25 | 38.80 | 36.17 | 37.00 | 00:00:00 | | 2001-04-05 | 1,449,500 | 37.95 | 38.30 | 37.00 | 38.30 | 00:00:00 | | 2001-04-06 | 1,131,500 | 38.30 | 39.74 | 36.97 | 37.70 | 00:00:00 | | 2001-04-09 | 704,100 | 37.69 | 39.45 | 37.55 | 38.89 | 00:00:00 | | 2001-04-10 | 1,233,100 | 39.30 | 40.45 | 39.28 | 39.65 | 00:00:00 | | 2001-04-11 | 759,100 | 39.60 | 39.69 | 37.90 | 38.47 | 00:00:00 | | 2001-04-12 | 2,856,100 | 39.15 | 42.40 | 39.15 | 42.10 | 00:00:00 | | 2001-04-16 | 1,318,900 | 42.10 | 42.95 | 41.52 | 41.82 | 00:00:00 | | 2001-04-17 | 1,225,100 | 41.70 | 43.01 | 41.70 | 42.45 | 00:00:00 | | 2001-04-18 | 1,160,300 | 43.45 | 43.57 | 41.50 | 41.95 | 00:00:00 | | 2001-04-19 | 2,412,300 | 42.20 | 42.80 | 39.75 | 39.99 | 00:00:00 | | 2001-04-20 | 851,200 | 40.30 | 40.57 | 39.62 | 40.56 | 00:00:00 | | 2001-04-23 | 596,000 | 40.56 | 40.90 | 39.80 | 39.98 | 00:00:00 | | 2001-04-24 | 655,300 | 39.80 | 39.97 | 39.12 | 39.21 | 00:00:00 | | 2001-04-25 | 907,900 | 39.22 | 42.00 | 39.22 | 41.28 | 00:00:00 | | 2001-04-26 | 482,800 | 41.30 | 42.40 | 40.80 | 42.21 | 00:00:00 | | 2001-04-27 | 689,500 | 42.10 | 42.95 | 41.00 | 41.70 | 00:00:00 | | 2001-04-30 | 1,591,200 | 31.50 | 32.36 | 31.28 | 31.60 | 00:00:00 | | 2001-05-01 | 1,063,100 | 42.13 | 42.60 | 40.20 | 42.05 | 00:00:00 | | 2001-05-02 | 962,300 | 41.60 | 42.05 | 40.80 | 41.73 | 00:00:00 | | 2001-05-03 | 759,600 | 41.50 | 41.65 | 40.50 | 41.17 | 00:00:00 | | 2001-05-04 | 668,700 | 41.20 | 41.99 | 40.90 | 41.50 | 00:00:00 | | 2001-05-07 | 619,500 | 30.98 | 31.87 | 30.75 | 31.40 | 00:00:00 | | 2001-05-08 | 341,200 | 42.00 | 42.07 | 41.19 | 41.34 | 00:00:00 | | 2001-05-09 | 615,200 | 41.36 | 42.25 | 41.26 | 41.70 | 00:00:00 | | 2001-05-10 | 566,500 | 42.00 | 42.25 | 40.50 | 41.09 | 00:00:00 | | 2001-05-11 | 446,300 | 41.34 | 41.98 | 41.30 | 41.75 | 00:00:00 | | 2001-05-14 | 423,500 | 41.75 | 42.12 | 41.40 | 41.99 | 00:00:00 | | 2001-05-15 | 481,900 | 41.75 | 42.49 | 41.75 | 41.88 | 00:00:00 | | 2001-05-16 | 1,353,600 | 41.88 | 44.75 | 41.88 | 44.30 | 00:00:00 | | 2001-05-17 | 795,300 | 43.90 | 44.69 | 43.80 | 44.38 | 00:00:00 | | 2001-05-18 | 445,900 | 44.60 | 44.70 | 44.32 | 44.63 | 00:00:00 | | 2001-05-21 | 674,800 | 44.96 | 45.49 | 44.60 | 45.44 | 00:00:00 | | 2001-05-22 | 1,926,900 | 47.90 | 49.00 | 47.00 | 48.00 | 00:00:00 | | 2001-05-23 | 1,041,900 | 48.00 | 49.10 | 47.25 | 48.21 | 00:00:00 | | 2001-05-24 | 1,025,500 | 48.10 | 49.60 | 47.20 | 49.05 | 00:00:00 | | 2001-05-25 | 913,500 | 48.80 | 49.90 | 48.55 | 49.10 | 00:00:00 | | 2001-05-29 | 1,190,300 | 49.99 | 50.10 | 48.80 | 49.21 | 00:00:00 | | 2001-05-30 | 594,700 | 49.24 | 49.99 | 48.80 | 49.52 | 00:00:00 | | 2001-05-31 | 1,457,700 | 50.00 | 51.10 | 49.15 | 50.58 | 00:00:00 | | 2001-06-01 | 4,013,600 | 54.00 | 54.01 | 52.66 | 53.91 | 00:00:00 | | 2001-06-04 | 1,890,100 | 54.50 | 55.50 | 53.80 | 55.36 | 00:00:00 | | 2001-06-05 | 2,785,300 | 55.35 | 56.26 | 54.90 | 55.10 | 00:00:00 | | 2001-06-06 | 1,568,800 | 54.01 | 54.31 | 52.87 | 53.44 | 00:00:00 | | 2001-06-07 | 1,057,500 | 53.69 | 54.25 | 53.00 | 53.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
