|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,057,500 | 53.69 | 54.25 | 53.00 | 53.40 | 00:00:00 | | 2001-06-08 | 637,200 | 53.75 | 53.75 | 52.32 | 53.55 | 00:00:00 | | 2001-06-11 | 922,800 | 53.60 | 53.66 | 52.65 | 53.28 | 00:00:00 | | 2001-06-12 | 764,000 | 53.08 | 53.49 | 52.11 | 52.86 | 00:00:00 | | 2001-06-13 | 692,300 | 52.61 | 53.25 | 52.50 | 53.11 | 00:00:00 | | 2001-06-14 | 1,051,900 | 52.75 | 53.10 | 51.74 | 52.25 | 00:00:00 | | 2001-06-15 | 1,067,200 | 52.00 | 54.15 | 51.86 | 53.82 | 00:00:00 | | 2001-06-18 | 2,337,900 | 53.80 | 55.72 | 53.60 | 55.35 | 00:00:00 | | 2001-06-19 | 1,653,200 | 56.25 | 57.88 | 56.21 | 56.65 | 00:00:00 | | 2001-06-20 | 1,924,100 | 56.90 | 57.13 | 54.75 | 56.56 | 00:00:00 | | 2001-06-21 | 1,718,700 | 55.75 | 55.95 | 55.03 | 55.53 | 00:00:00 | | 2001-06-22 | 1,588,500 | 55.78 | 55.85 | 53.66 | 54.27 | 00:00:00 | | 2001-06-25 | 1,076,700 | 54.52 | 54.70 | 52.25 | 52.83 | 00:00:00 | | 2001-06-26 | 1,133,600 | 52.60 | 54.70 | 52.42 | 54.57 | 00:00:00 | | 2001-06-27 | 1,436,400 | 54.57 | 54.79 | 53.25 | 53.49 | 00:00:00 | | 2001-06-28 | 1,518,000 | 53.00 | 53.75 | 52.75 | 53.12 | 00:00:00 | | 2001-06-29 | 1,953,200 | 53.12 | 53.90 | 51.50 | 53.75 | 00:00:00 | | 2001-07-02 | 1,636,800 | 53.50 | 53.50 | 52.55 | 53.24 | 00:00:00 | | 2001-07-03 | 759,500 | 53.00 | 53.00 | 52.16 | 52.34 | 00:00:00 | | 2001-07-05 | 1,465,500 | 52.34 | 52.34 | 51.31 | 51.90 | 00:00:00 | | 2001-07-06 | 1,144,300 | 52.50 | 52.50 | 51.83 | 52.15 | 00:00:00 | | 2001-07-09 | 997,100 | 52.15 | 53.28 | 52.00 | 52.95 | 00:00:00 | | 2001-07-10 | 838,700 | 53.65 | 53.68 | 52.75 | 53.28 | 00:00:00 | | 2001-07-11 | 1,347,600 | 53.03 | 54.05 | 52.96 | 53.65 | 00:00:00 | | 2001-07-12 | 4,346,100 | 54.25 | 58.50 | 54.25 | 56.30 | 00:00:00 | | 2001-07-13 | 1,895,100 | 57.00 | 59.75 | 56.85 | 57.99 | 00:00:00 | | 2001-07-16 | 1,796,700 | 59.00 | 59.00 | 55.18 | 55.64 | 00:00:00 | | 2001-07-17 | 825,500 | 55.39 | 57.60 | 55.39 | 57.02 | 00:00:00 | | 2001-07-18 | 1,167,900 | 57.50 | 59.65 | 57.50 | 59.59 | 00:00:00 | | 2001-07-19 | 1,317,600 | 59.49 | 60.14 | 58.27 | 59.78 | 00:00:00 | | 2001-07-20 | 1,282,100 | 44.83 | 46.05 | 44.80 | 46.05 | 00:00:00 | | 2001-07-23 | 3,997,300 | 45.90 | 46.00 | 42.25 | 42.40 | 00:00:00 | | 2001-07-24 | 2,392,600 | 42.40 | 42.80 | 40.15 | 41.22 | 00:00:00 | | 2001-07-25 | 1,563,200 | 41.22 | 42.90 | 41.22 | 42.09 | 00:00:00 | | 2001-07-26 | 1,343,700 | 42.00 | 42.95 | 41.89 | 42.60 | 00:00:00 | | 2001-07-27 | 1,184,200 | 42.70 | 43.50 | 42.55 | 43.50 | 00:00:00 | | 2001-07-30 | 1,687,600 | 44.00 | 44.92 | 43.57 | 44.85 | 00:00:00 | | 2001-07-31 | 1,509,800 | 44.94 | 46.00 | 44.50 | 45.20 | 00:00:00 | | 2001-08-01 | 1,799,800 | 45.00 | 45.01 | 41.95 | 42.36 | 00:00:00 | | 2001-08-02 | 2,265,600 | 42.15 | 42.69 | 40.70 | 41.10 | 00:00:00 | | 2001-08-03 | 1,691,900 | 41.00 | 42.03 | 40.10 | 42.00 | 00:00:00 | | 2001-08-06 | 2,068,400 | 42.00 | 42.21 | 39.50 | 40.91 | 00:00:00 | | 2001-08-07 | 1,334,900 | 41.40 | 41.90 | 40.70 | 41.31 | 00:00:00 | | 2001-08-08 | 853,900 | 40.60 | 41.05 | 39.25 | 39.83 | 00:00:00 | | 2001-08-09 | 2,515,500 | 41.00 | 41.93 | 40.94 | 41.86 | 00:00:00 | | 2001-08-10 | 1,303,000 | 42.10 | 42.52 | 41.95 | 42.04 | 00:00:00 | | 2001-08-13 | 1,347,100 | 42.40 | 43.30 | 42.10 | 43.20 | 00:00:00 | | 2001-08-14 | 1,683,900 | 43.45 | 44.40 | 43.08 | 44.20 | 00:00:00 | | 2001-08-15 | 1,227,100 | 44.50 | 44.64 | 43.48 | 44.05 | 00:00:00 | | 2001-08-16 | 1,471,100 | 43.80 | 44.35 | 43.60 | 43.92 | 00:00:00 | | 2001-08-17 | 953,000 | 44.00 | 44.60 | 43.55 | 44.00 | 00:00:00 | | 2001-08-20 | 588,000 | 43.95 | 43.96 | 42.85 | 43.21 | 00:00:00 | | 2001-08-21 | 874,500 | 43.00 | 43.80 | 42.38 | 42.52 | 00:00:00 | | 2001-08-22 | 1,260,000 | 42.75 | 42.90 | 41.30 | 41.91 | 00:00:00 | | 2001-08-23 | 1,398,300 | 41.95 | 44.50 | 41.88 | 44.37 | 00:00:00 | | 2001-08-24 | 966,300 | 44.25 | 45.00 | 44.12 | 44.50 | 00:00:00 | | 2001-08-27 | 926,800 | 44.50 | 45.25 | 44.24 | 44.90 | 00:00:00 | | 2001-08-28 | 1,154,000 | 44.90 | 45.00 | 44.27 | 44.50 | 00:00:00 | | 2001-08-29 | 828,800 | 44.75 | 45.09 | 44.30 | 44.87 | 00:00:00 | | 2001-08-30 | 2,170,200 | 44.88 | 45.50 | 44.16 | 44.50 | 00:00:00 | | 2001-08-31 | 736,500 | 44.50 | 44.60 | 43.21 | 43.25 | 00:00:00 | | 2001-09-04 | 755,900 | 43.25 | 44.49 | 43.11 | 43.57 | 00:00:00 | | 2001-09-05 | 1,725,100 | 43.10 | 43.26 | 41.28 | 41.95 | 00:00:00 | | 2001-09-06 | 2,042,600 | 41.90 | 41.90 | 40.10 | 40.78 | 00:00:00 | | 2001-09-07 | 861,100 | 39.75 | 40.80 | 39.55 | 40.43 | 00:00:00 | | 2001-09-10 | 1,418,900 | 40.18 | 41.80 | 40.00 | 41.32 | 00:00:00 | | 2001-09-17 | 1,226,300 | 41.50 | 41.50 | 39.67 | 40.60 | 00:00:00 | | 2001-09-18 | 2,067,300 | 40.50 | 40.50 | 36.60 | 37.90 | 00:00:00 | | 2001-09-19 | 3,373,500 | 38.00 | 38.40 | 34.25 | 37.37 | 00:00:00 | | 2001-09-20 | 2,398,000 | 36.50 | 38.90 | 36.36 | 38.90 | 00:00:00 | | 2001-09-21 | 1,905,200 | 37.10 | 38.75 | 36.51 | 38.05 | 00:00:00 | | 2001-09-24 | 2,811,100 | 39.60 | 39.90 | 39.01 | 39.20 | 00:00:00 | | 2001-09-25 | 1,881,300 | 40.80 | 40.99 | 40.10 | 40.33 | 00:00:00 | | 2001-09-26 | 1,126,300 | 40.75 | 41.25 | 40.70 | 41.05 | 00:00:00 | | 2001-09-27 | 1,577,500 | 41.05 | 42.49 | 41.05 | 41.85 | 00:00:00 | | 2001-09-28 | 1,441,500 | 42.30 | 43.24 | 41.66 | 41.95 | 00:00:00 | | 2001-10-01 | 1,884,300 | 42.20 | 42.25 | 40.78 | 41.40 | 00:00:00 | | 2001-10-02 | 1,825,200 | 41.35 | 42.99 | 40.89 | 42.08 | 00:00:00 | | 2001-10-03 | 966,000 | 41.75 | 42.96 | 41.60 | 42.87 | 00:00:00 | | 2001-10-04 | 1,579,500 | 43.10 | 43.10 | 41.96 | 42.20 | 00:00:00 | | 2001-10-05 | 1,119,900 | 41.75 | 41.90 | 40.09 | 41.42 | 00:00:00 | | 2001-10-08 | 937,900 | 41.42 | 41.70 | 40.32 | 40.49 | 00:00:00 | | 2001-10-09 | 1,157,400 | 40.70 | 41.62 | 40.36 | 41.37 | 00:00:00 | | 2001-10-10 | 967,900 | 41.50 | 42.10 | 41.18 | 41.80 | 00:00:00 | | 2001-10-11 | 1,887,000 | 41.80 | 42.22 | 40.83 | 42.01 | 00:00:00 | | 2001-10-12 | 625,600 | 41.80 | 42.02 | 41.14 | 42.02 | 00:00:00 | | 2001-10-15 | 945,500 | 41.30 | 43.00 | 41.30 | 42.85 | 00:00:00 | | 2001-10-16 | 1,789,200 | 43.40 | 44.20 | 42.50 | 42.90 | 00:00:00 | | 2001-10-17 | 960,900 | 43.90 | 43.90 | 42.40 | 42.74 | 00:00:00 | | 2001-10-18 | 787,800 | 42.49 | 42.53 | 41.20 | 42.00 | 00:00:00 | | 2001-10-19 | 1,238,000 | 41.65 | 43.15 | 41.65 | 42.60 | 00:00:00 | | 2001-10-22 | 1,086,800 | 42.70 | 44.20 | 42.60 | 44.06 | 00:00:00 | | 2001-10-23 | 2,916,000 | 44.55 | 44.59 | 42.00 | 42.00 | 00:00:00 | | 2001-10-24 | 6,894,700 | 38.50 | 38.67 | 37.25 | 38.20 | 00:00:00 | | 2001-10-25 | 2,274,700 | 38.20 | 39.72 | 38.10 | 39.04 | 00:00:00 | | 2001-10-26 | 2,532,900 | 39.10 | 39.50 | 38.32 | 39.37 | 00:00:00 | | 2001-10-29 | 3,269,500 | 39.10 | 39.35 | 36.99 | 37.00 | 00:00:00 | | 2001-10-30 | 3,587,500 | 37.25 | 37.28 | 35.25 | 36.45 | 00:00:00 | | 2001-10-31 | 4,647,800 | 37.25 | 38.99 | 37.00 | 38.99 | 00:00:00 | | 2001-11-01 | 4,726,000 | 38.85 | 39.40 | 37.90 | 38.52 | 00:00:00 | | 2001-11-02 | 10,494,700 | 37.00 | 37.75 | 37.00 | 37.06 | 00:00:00 | | 2001-11-05 | 3,607,400 | 37.50 | 37.64 | 37.05 | 37.16 | 00:00:00 | | 2001-11-06 | 4,397,200 | 37.15 | 38.15 | 36.71 | 38.11 | 00:00:00 | | 2001-11-07 | 3,496,800 | 38.10 | 38.50 | 37.55 | 38.00 | 00:00:00 | | 2001-11-08 | 3,205,300 | 38.09 | 38.30 | 36.76 | 36.99 | 00:00:00 | | 2001-11-09 | 2,617,000 | 36.75 | 37.44 | 36.00 | 36.60 | 00:00:00 | | 2001-11-12 | 2,172,400 | 36.90 | 36.90 | 35.76 | 35.97 | 00:00:00 | | 2001-11-13 | 2,208,300 | 35.50 | 37.10 | 35.12 | 36.15 | 00:00:00 | | 2001-11-14 | 2,850,500 | 36.40 | 37.19 | 35.91 | 37.15 | 00:00:00 | | 2001-11-15 | 2,031,900 | 37.15 | 37.99 | 36.75 | 37.99 | 00:00:00 | | 2001-11-16 | 3,336,800 | 38.90 | 39.41 | 38.50 | 39.40 | 00:00:00 | | 2001-11-19 | 1,571,000 | 39.25 | 39.45 | 38.60 | 39.40 | 00:00:00 | | 2001-11-20 | 1,637,900 | 39.30 | 40.00 | 39.10 | 40.00 | 00:00:00 | | 2001-11-21 | 1,042,600 | 39.60 | 39.99 | 38.71 | 39.17 | 00:00:00 | | 2001-11-23 | 288,200 | 39.15 | 39.80 | 39.10 | 39.75 | 00:00:00 | | 2001-11-26 | 1,232,600 | 39.75 | 41.22 | 39.75 | 40.96 | 00:00:00 | | 2001-11-27 | 1,245,600 | 40.80 | 41.25 | 40.06 | 40.36 | 00:00:00 | | 2001-11-28 | 979,300 | 40.25 | 40.65 | 39.15 | 39.59 | 00:00:00 | | 2001-11-29 | 761,000 | 39.50 | 40.00 | 39.30 | 39.58 | 00:00:00 | | 2001-11-30 | 1,027,300 | 39.40 | 39.84 | 39.26 | 39.84 | 00:00:00 | | 2001-12-03 | 1,500,800 | 39.70 | 40.99 | 39.54 | 40.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
