|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 1,500,800 | 39.70 | 40.99 | 39.54 | 40.55 | 00:00:00 | 2001-12-04 | 1,326,700 | 40.55 | 40.90 | 40.10 | 40.55 | 00:00:00 | 2001-12-05 | 2,801,500 | 40.46 | 40.66 | 38.50 | 39.10 | 00:00:00 | 2001-12-06 | 1,735,200 | 39.11 | 39.25 | 38.35 | 39.16 | 00:00:00 | 2001-12-07 | 787,700 | 39.17 | 39.30 | 38.65 | 38.90 | 00:00:00 | 2001-12-10 | 1,088,900 | 39.10 | 39.10 | 38.10 | 38.45 | 00:00:00 | 2001-12-11 | 1,355,700 | 38.20 | 39.95 | 38.10 | 39.01 | 00:00:00 | 2001-12-12 | 1,504,900 | 38.75 | 39.90 | 38.60 | 39.60 | 00:00:00 | 2001-12-13 | 1,194,500 | 39.35 | 39.35 | 38.41 | 38.90 | 00:00:00 | 2001-12-14 | 2,471,000 | 38.65 | 40.10 | 38.25 | 40.07 | 00:00:00 | 2001-12-17 | 1,896,000 | 40.00 | 40.79 | 39.25 | 40.69 | 00:00:00 | 2001-12-18 | 1,234,700 | 40.55 | 41.45 | 40.15 | 40.60 | 00:00:00 | 2001-12-19 | 1,266,900 | 40.88 | 41.49 | 40.61 | 41.33 | 00:00:00 | 2001-12-20 | 1,088,500 | 40.85 | 41.24 | 40.17 | 40.69 | 00:00:00 | 2001-12-21 | 1,545,300 | 41.25 | 41.41 | 40.15 | 41.25 | 00:00:00 | 2001-12-24 | 322,700 | 41.20 | 41.56 | 40.90 | 41.32 | 00:00:00 | 2001-12-26 | 729,900 | 41.65 | 41.79 | 40.93 | 41.04 | 00:00:00 | 2001-12-27 | 912,200 | 41.25 | 41.80 | 40.89 | 41.74 | 00:00:00 | 2001-12-28 | 821,800 | 41.81 | 42.20 | 41.15 | 41.95 | 00:00:00 | 2001-12-31 | 1,016,400 | 42.40 | 42.55 | 41.49 | 42.13 | 00:00:00 | 2002-01-02 | 1,833,900 | 42.00 | 42.13 | 41.63 | 41.88 | 00:00:00 | 2002-01-03 | 1,111,900 | 41.84 | 41.84 | 40.55 | 40.80 | 00:00:00 | 2002-01-04 | 1,332,300 | 40.80 | 40.80 | 40.00 | 40.00 | 00:00:00 | 2002-01-07 | 974,900 | 40.00 | 40.90 | 40.00 | 40.18 | 00:00:00 | 2002-01-08 | 855,700 | 40.43 | 40.69 | 39.70 | 40.55 | 00:00:00 | 2002-01-09 | 844,800 | 40.50 | 41.24 | 39.85 | 39.91 | 00:00:00 | 2002-01-10 | 642,900 | 39.90 | 40.72 | 39.76 | 40.40 | 00:00:00 | 2002-01-11 | 819,300 | 40.80 | 41.20 | 40.34 | 41.10 | 00:00:00 | 2002-01-14 | 712,100 | 40.90 | 41.20 | 40.62 | 40.74 | 00:00:00 | 2002-01-15 | 891,200 | 40.75 | 40.95 | 40.16 | 40.26 | 00:00:00 | 2002-01-16 | 772,700 | 40.42 | 41.21 | 40.31 | 40.34 | 00:00:00 | 2002-01-17 | 862,800 | 40.50 | 40.61 | 39.52 | 40.06 | 00:00:00 | 2002-01-18 | 996,200 | 40.06 | 40.75 | 39.65 | 39.80 | 00:00:00 | 2002-01-22 | 822,400 | 39.80 | 40.24 | 39.70 | 40.15 | 00:00:00 | 2002-01-23 | 1,439,100 | 40.35 | 40.75 | 40.20 | 40.71 | 00:00:00 | 2002-01-24 | 812,900 | 40.72 | 40.72 | 39.96 | 40.01 | 00:00:00 | 2002-01-25 | 1,092,000 | 40.26 | 40.45 | 39.92 | 40.26 | 00:00:00 | 2002-01-28 | 1,775,200 | 40.20 | 40.39 | 38.04 | 38.20 | 00:00:00 | 2002-01-29 | 2,196,500 | 38.20 | 38.94 | 36.90 | 37.31 | 00:00:00 | 2002-01-30 | 1,483,200 | 37.65 | 37.90 | 36.94 | 37.85 | 00:00:00 | 2002-01-31 | 1,991,200 | 38.10 | 38.20 | 36.39 | 36.40 | 00:00:00 | 2002-02-01 | 70,351 | 35.00 | 35.70 | 33.83 | 34.70 | 00:00:00 | 2002-02-04 | 2,667,900 | 34.62 | 35.77 | 33.95 | 34.00 | 00:00:00 | 2002-02-05 | 2,237,200 | 33.75 | 34.50 | 33.51 | 33.75 | 00:00:00 | 2002-02-06 | 5,218,200 | 33.81 | 33.94 | 30.49 | 31.48 | 00:00:00 | 2002-02-07 | 2,103,700 | 32.60 | 32.73 | 31.70 | 31.75 | 00:00:00 | 2002-02-08 | 1,886,100 | 31.85 | 32.80 | 31.77 | 32.62 | 00:00:00 | 2002-02-11 | 1,130,300 | 32.30 | 34.28 | 32.12 | 33.52 | 00:00:00 | 2002-02-12 | 1,482,200 | 33.60 | 34.14 | 33.10 | 33.83 | 00:00:00 | 2002-02-13 | 1,172,500 | 34.30 | 34.45 | 33.50 | 33.74 | 00:00:00 | 2002-02-14 | 2,957,700 | 33.70 | 33.74 | 32.20 | 32.25 | 00:00:00 | 2002-02-15 | 3,149,800 | 31.75 | 32.96 | 31.41 | 32.55 | 00:00:00 | 2002-02-19 | 3,327,000 | 31.50 | 31.98 | 30.00 | 30.35 | 00:00:00 | 2002-02-20 | 5,370,600 | 31.10 | 32.33 | 30.90 | 32.16 | 00:00:00 | 2002-02-21 | 1,939,700 | 32.25 | 32.91 | 31.89 | 31.89 | 00:00:00 | 2002-02-22 | 1,091,500 | 31.70 | 31.82 | 31.00 | 31.45 | 00:00:00 | 2002-02-25 | 1,794,100 | 31.60 | 31.90 | 31.00 | 31.22 | 00:00:00 | 2002-02-26 | 2,340,100 | 31.45 | 31.85 | 31.40 | 31.65 | 00:00:00 | 2002-02-27 | 1,120,100 | 32.00 | 32.00 | 31.55 | 31.63 | 00:00:00 | 2002-02-28 | 1,907,400 | 31.88 | 32.05 | 30.90 | 31.06 | 00:00:00 | 2002-03-01 | 4,063,600 | 31.00 | 31.01 | 29.25 | 29.30 | 00:00:00 | 2002-03-04 | 4,486,500 | 30.00 | 30.90 | 29.69 | 30.69 | 00:00:00 | 2002-03-05 | 2,654,100 | 31.00 | 31.78 | 30.65 | 31.40 | 00:00:00 | 2002-03-06 | 2,430,900 | 31.75 | 32.52 | 31.40 | 32.50 | 00:00:00 | 2002-03-07 | 2,781,900 | 32.75 | 32.90 | 31.94 | 31.94 | 00:00:00 | 2002-03-08 | 1,539,300 | 32.10 | 32.20 | 30.88 | 31.28 | 00:00:00 | 2002-03-11 | 1,306,800 | 31.03 | 32.15 | 31.00 | 31.71 | 00:00:00 | 2002-03-12 | 1,117,000 | 31.46 | 31.91 | 31.35 | 31.84 | 00:00:00 | 2002-03-13 | 3,319,700 | 31.85 | 33.50 | 31.85 | 32.90 | 00:00:00 | 2002-03-14 | 5,745,500 | 33.85 | 34.43 | 33.60 | 34.31 | 00:00:00 | 2002-03-15 | 2,403,000 | 34.80 | 34.85 | 34.26 | 34.80 | 00:00:00 | 2002-03-18 | 2,358,000 | 34.90 | 35.77 | 34.50 | 35.71 | 00:00:00 | 2002-03-19 | 1,892,300 | 35.85 | 36.44 | 35.53 | 35.97 | 00:00:00 | 2002-03-20 | 4,394,600 | 35.75 | 37.30 | 35.05 | 35.86 | 00:00:00 | 2002-03-21 | 1,276,000 | 35.75 | 36.23 | 35.25 | 36.12 | 00:00:00 | 2002-03-22 | 1,187,700 | 36.00 | 36.88 | 35.97 | 36.52 | 00:00:00 | 2002-03-25 | 967,600 | 36.90 | 36.90 | 35.55 | 35.65 | 00:00:00 | 2002-03-26 | 3,190,500 | 35.50 | 36.25 | 34.22 | 34.60 | 00:00:00 | 2002-03-27 | 1,330,000 | 34.50 | 35.40 | 33.80 | 34.99 | 00:00:00 | 2002-03-28 | 1,529,400 | 34.60 | 35.13 | 34.60 | 35.01 | 00:00:00 | 2002-04-01 | 1,326,800 | 34.50 | 35.10 | 34.25 | 34.95 | 00:00:00 | 2002-04-02 | 1,180,900 | 34.55 | 34.94 | 34.10 | 34.10 | 00:00:00 | 2002-04-03 | 2,823,800 | 33.85 | 33.86 | 32.60 | 33.30 | 00:00:00 | 2002-04-04 | 964,400 | 33.29 | 33.30 | 32.44 | 32.81 | 00:00:00 | 2002-04-05 | 1,755,800 | 32.64 | 33.15 | 31.64 | 31.84 | 00:00:00 | 2002-04-08 | 1,360,700 | 31.75 | 33.32 | 31.55 | 32.82 | 00:00:00 | 2002-04-09 | 939,600 | 33.15 | 33.30 | 32.41 | 32.41 | 00:00:00 | 2002-04-10 | 2,235,700 | 32.42 | 34.13 | 32.42 | 34.02 | 00:00:00 | 2002-04-11 | 1,918,400 | 34.13 | 34.85 | 33.92 | 34.03 | 00:00:00 | 2002-04-12 | 1,160,700 | 34.04 | 34.18 | 33.25 | 33.81 | 00:00:00 | 2002-04-15 | 1,234,600 | 33.72 | 34.40 | 33.35 | 33.74 | 00:00:00 | 2002-04-16 | 1,883,100 | 33.70 | 34.05 | 32.76 | 32.85 | 00:00:00 | 2002-04-17 | 2,379,200 | 32.00 | 32.75 | 31.75 | 31.76 | 00:00:00 | 2002-04-18 | 2,296,600 | 31.75 | 32.20 | 31.50 | 31.95 | 00:00:00 | 2002-04-19 | 1,713,900 | 32.25 | 33.10 | 32.00 | 32.27 | 00:00:00 | 2002-04-22 | 1,420,700 | 32.27 | 32.50 | 31.99 | 32.28 | 00:00:00 | 2002-04-23 | 1,779,800 | 32.35 | 32.78 | 31.40 | 31.74 | 00:00:00 | 2002-04-24 | 1,406,800 | 31.74 | 32.55 | 31.60 | 32.04 | 00:00:00 | 2002-04-25 | 1,696,400 | 31.65 | 32.36 | 31.30 | 31.40 | 00:00:00 | 2002-04-26 | 1,185,100 | 31.35 | 31.84 | 31.03 | 31.38 | 00:00:00 | 2002-04-29 | 4,901,300 | 31.50 | 32.40 | 29.25 | 30.59 | 00:00:00 | 2002-04-30 | 2,187,000 | 30.59 | 31.49 | 30.25 | 31.34 | 00:00:00 | 2002-05-01 | 1,854,300 | 31.59 | 31.60 | 30.65 | 31.20 | 00:00:00 | 2002-05-02 | 1,644,400 | 30.95 | 31.30 | 30.85 | 31.01 | 00:00:00 | 2002-05-03 | 1,244,800 | 31.10 | 31.10 | 29.78 | 29.96 | 00:00:00 | 2002-05-06 | 1,415,400 | 29.91 | 30.30 | 28.92 | 28.93 | 00:00:00 | 2002-05-07 | 2,971,600 | 28.93 | 29.23 | 27.05 | 27.97 | 00:00:00 | 2002-05-08 | 2,494,500 | 28.80 | 30.00 | 28.60 | 29.67 | 00:00:00 | 2002-05-09 | 1,328,800 | 29.68 | 29.90 | 28.77 | 28.80 | 00:00:00 | 2002-05-10 | 6,342,300 | 28.90 | 29.00 | 26.00 | 26.88 | 00:00:00 | 2002-05-13 | 2,219,400 | 27.05 | 27.95 | 27.00 | 27.20 | 00:00:00 | 2002-05-14 | 2,472,300 | 27.75 | 28.70 | 27.65 | 28.51 | 00:00:00 | 2002-05-15 | 2,354,100 | 29.00 | 29.50 | 28.25 | 28.60 | 00:00:00 | 2002-05-16 | 1,620,000 | 28.60 | 28.80 | 27.50 | 27.69 | 00:00:00 | 2002-05-17 | 2,801,400 | 28.30 | 29.42 | 28.27 | 29.06 | 00:00:00 | 2002-05-20 | 1,380,300 | 29.25 | 29.57 | 28.30 | 28.56 | 00:00:00 | 2002-05-21 | 1,029,100 | 28.80 | 28.99 | 27.80 | 27.86 | 00:00:00 | 2002-05-22 | 601,900 | 27.98 | 28.25 | 27.58 | 27.74 | 00:00:00 | 2002-05-23 | 1,621,000 | 28.00 | 28.60 | 27.60 | 28.60 | 00:00:00 | 2002-05-24 | 1,358,600 | 29.10 | 29.10 | 28.11 | 28.31 | 00:00:00 | 2002-05-28 | 1,412,800 | 27.95 | 28.47 | 27.15 | 27.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|