|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 1,455,300 | 16.38 | 16.55 | 15.89 | 16.19 | 00:00:00 | | 2002-11-15 | 1,135,900 | 16.10 | 16.55 | 15.87 | 16.33 | 00:00:00 | | 2002-11-18 | 1,465,800 | 16.33 | 16.70 | 16.29 | 16.50 | 00:00:00 | | 2002-11-19 | 1,572,300 | 16.47 | 17.11 | 16.33 | 16.70 | 00:00:00 | | 2002-11-20 | 2,728,600 | 16.60 | 17.41 | 16.55 | 17.41 | 00:00:00 | | 2002-11-21 | 3,443,200 | 17.90 | 18.75 | 17.70 | 18.44 | 00:00:00 | | 2002-11-22 | 1,508,400 | 18.44 | 18.70 | 18.27 | 18.48 | 00:00:00 | | 2002-11-25 | 1,818,800 | 18.75 | 19.00 | 18.50 | 18.70 | 00:00:00 | | 2002-11-26 | 1,284,900 | 18.70 | 19.00 | 18.13 | 18.14 | 00:00:00 | | 2002-11-27 | 1,271,500 | 18.17 | 18.94 | 18.17 | 18.92 | 00:00:00 | | 2002-11-29 | 722,900 | 19.00 | 19.20 | 18.84 | 18.98 | 00:00:00 | | 2002-12-02 | 1,798,000 | 19.15 | 19.42 | 18.53 | 18.72 | 00:00:00 | | 2002-12-03 | 1,300,700 | 18.80 | 18.92 | 18.56 | 18.60 | 00:00:00 | | 2002-12-04 | 1,468,500 | 18.50 | 18.76 | 18.37 | 18.60 | 00:00:00 | | 2002-12-05 | 854,000 | 18.61 | 18.68 | 18.23 | 18.25 | 00:00:00 | | 2002-12-06 | 1,785,700 | 18.04 | 18.36 | 17.92 | 18.20 | 00:00:00 | | 2002-12-09 | 1,019,600 | 18.20 | 18.48 | 17.89 | 17.89 | 00:00:00 | | 2002-12-10 | 834,700 | 18.05 | 18.24 | 17.95 | 18.05 | 00:00:00 | | 2002-12-11 | 882,700 | 18.00 | 18.25 | 17.88 | 17.88 | 00:00:00 | | 2002-12-12 | 1,022,300 | 17.94 | 18.19 | 17.70 | 17.85 | 00:00:00 | | 2002-12-13 | 979,300 | 17.85 | 17.98 | 17.58 | 17.58 | 00:00:00 | | 2002-12-16 | 2,324,200 | 17.70 | 18.00 | 17.58 | 17.77 | 00:00:00 | | 2002-12-17 | 1,654,400 | 17.70 | 17.76 | 17.35 | 17.50 | 00:00:00 | | 2002-12-18 | 2,104,600 | 17.00 | 17.20 | 16.85 | 16.95 | 00:00:00 | | 2002-12-19 | 1,547,200 | 16.60 | 17.01 | 16.60 | 16.60 | 00:00:00 | | 2002-12-20 | 1,883,700 | 16.60 | 16.80 | 16.40 | 16.60 | 00:00:00 | | 2002-12-23 | 1,339,000 | 16.55 | 16.88 | 16.40 | 16.63 | 00:00:00 | | 2002-12-24 | 605,300 | 16.88 | 16.93 | 16.81 | 16.81 | 00:00:00 | | 2002-12-26 | 960,400 | 16.82 | 17.02 | 16.52 | 16.59 | 00:00:00 | | 2002-12-27 | 1,387,900 | 16.58 | 16.70 | 16.30 | 16.34 | 00:00:00 | | 2002-12-30 | 902,200 | 16.35 | 16.62 | 16.34 | 16.59 | 00:00:00 | | 2002-12-31 | 2,685,600 | 16.75 | 17.45 | 16.43 | 17.19 | 00:00:00 | | 2003-01-02 | 1,837,900 | 17.30 | 18.00 | 17.28 | 17.94 | 00:00:00 | | 2003-01-03 | 1,542,700 | 18.00 | 18.13 | 17.69 | 17.85 | 00:00:00 | | 2003-01-06 | 1,271,100 | 17.87 | 17.94 | 17.67 | 17.74 | 00:00:00 | | 2003-01-07 | 1,558,600 | 17.75 | 17.94 | 17.60 | 17.75 | 00:00:00 | | 2003-01-08 | 7,431,700 | 17.65 | 18.00 | 15.71 | 16.08 | 00:00:00 | | 2003-01-09 | 4,815,700 | 16.45 | 17.11 | 16.30 | 16.96 | 00:00:00 | | 2003-01-10 | 1,682,000 | 16.75 | 17.16 | 16.65 | 16.95 | 00:00:00 | | 2003-01-13 | 2,243,000 | 17.05 | 17.10 | 16.68 | 16.75 | 00:00:00 | | 2003-01-14 | 1,427,500 | 16.76 | 17.00 | 16.47 | 16.90 | 00:00:00 | | 2003-01-15 | 1,273,300 | 16.80 | 16.93 | 16.66 | 16.69 | 00:00:00 | | 2003-01-16 | 2,377,400 | 16.80 | 17.45 | 16.80 | 17.31 | 00:00:00 | | 2003-01-17 | 1,394,600 | 17.35 | 17.45 | 16.93 | 17.00 | 00:00:00 | | 2003-01-21 | 1,038,300 | 17.35 | 17.40 | 16.85 | 16.95 | 00:00:00 | | 2003-01-22 | 1,634,000 | 16.98 | 17.29 | 16.92 | 17.19 | 00:00:00 | | 2003-01-23 | 1,571,100 | 17.20 | 17.40 | 17.15 | 17.40 | 00:00:00 | | 2003-01-24 | 1,064,000 | 17.40 | 17.40 | 16.50 | 16.69 | 00:00:00 | | 2003-01-27 | 729,100 | 16.60 | 16.75 | 16.32 | 16.42 | 00:00:00 | | 2003-01-28 | 1,360,100 | 16.67 | 16.97 | 16.00 | 16.90 | 00:00:00 | | 2003-01-29 | 2,252,000 | 16.60 | 16.60 | 16.10 | 16.20 | 00:00:00 | | 2003-01-30 | 16,765,200 | 16.21 | 16.21 | 13.15 | 14.00 | 00:00:00 | | 2003-01-31 | 6,620,600 | 14.10 | 14.78 | 14.07 | 14.68 | 00:00:00 | | 2003-02-03 | 4,238,000 | 14.71 | 15.38 | 14.71 | 15.28 | 00:00:00 | | 2003-02-04 | 3,000,200 | 15.05 | 15.18 | 14.92 | 15.16 | 00:00:00 | | 2003-02-05 | 1,851,700 | 15.25 | 15.32 | 14.93 | 15.00 | 00:00:00 | | 2003-02-06 | 2,294,200 | 14.95 | 15.21 | 14.89 | 15.18 | 00:00:00 | | 2003-02-07 | 2,207,800 | 15.26 | 15.31 | 15.06 | 15.15 | 00:00:00 | | 2003-02-10 | 1,640,100 | 15.23 | 15.53 | 15.12 | 15.50 | 00:00:00 | | 2003-02-11 | 2,089,300 | 15.60 | 15.86 | 15.59 | 15.60 | 00:00:00 | | 2003-02-12 | 1,649,200 | 15.60 | 15.65 | 15.32 | 15.40 | 00:00:00 | | 2003-02-13 | 1,644,000 | 15.50 | 15.50 | 14.96 | 15.30 | 00:00:00 | | 2003-02-14 | 1,581,100 | 15.27 | 15.55 | 15.10 | 15.55 | 00:00:00 | | 2003-02-18 | 2,244,700 | 15.45 | 15.89 | 15.36 | 15.73 | 00:00:00 | | 2003-02-19 | 1,898,400 | 15.80 | 16.07 | 15.78 | 15.83 | 00:00:00 | | 2003-02-20 | 1,689,700 | 15.90 | 16.06 | 15.84 | 16.05 | 00:00:00 | | 2003-02-21 | 1,610,000 | 16.30 | 16.42 | 15.92 | 16.39 | 00:00:00 | | 2003-02-24 | 851,200 | 16.40 | 16.40 | 15.94 | 16.00 | 00:00:00 | | 2003-02-25 | 1,668,900 | 15.85 | 16.39 | 15.69 | 16.39 | 00:00:00 | | 2003-02-26 | 1,532,400 | 16.39 | 16.55 | 16.13 | 16.20 | 00:00:00 | | 2003-02-27 | 1,966,700 | 16.25 | 16.49 | 16.25 | 16.30 | 00:00:00 | | 2003-02-28 | 1,734,900 | 16.40 | 16.80 | 16.39 | 16.75 | 00:00:00 | | 2003-03-03 | 1,560,600 | 16.85 | 16.95 | 15.99 | 16.11 | 00:00:00 | | 2003-03-04 | 1,951,300 | 16.08 | 16.23 | 15.74 | 15.74 | 00:00:00 | | 2003-03-05 | 1,262,500 | 15.80 | 16.01 | 15.55 | 16.00 | 00:00:00 | | 2003-03-06 | 1,068,200 | 15.92 | 15.92 | 15.56 | 15.77 | 00:00:00 | | 2003-03-07 | 1,005,400 | 15.55 | 16.10 | 15.51 | 16.00 | 00:00:00 | | 2003-03-10 | 801,000 | 15.90 | 16.01 | 15.75 | 15.90 | 00:00:00 | | 2003-03-11 | 19,531,600 | 13.75 | 13.98 | 11.60 | 12.17 | 00:00:00 | | 2003-03-12 | 6,271,100 | 12.17 | 12.40 | 11.95 | 12.20 | 00:00:00 | | 2003-03-13 | 4,985,100 | 12.30 | 12.34 | 11.90 | 11.99 | 00:00:00 | | 2003-03-14 | 8,276,600 | 11.74 | 11.95 | 11.01 | 11.11 | 00:00:00 | | 2003-03-17 | 4,555,300 | 11.15 | 11.71 | 11.15 | 11.61 | 00:00:00 | | 2003-03-18 | 2,568,500 | 11.67 | 12.22 | 11.67 | 12.10 | 00:00:00 | | 2003-03-19 | 1,568,900 | 12.15 | 12.40 | 11.77 | 12.00 | 00:00:00 | | 2003-03-20 | 1,553,900 | 12.00 | 12.08 | 11.62 | 11.70 | 00:00:00 | | 2003-03-21 | 3,352,400 | 11.82 | 12.50 | 11.68 | 12.25 | 00:00:00 | | 2003-03-24 | 1,302,400 | 12.15 | 12.18 | 11.61 | 11.75 | 00:00:00 | | 2003-03-25 | 1,705,500 | 11.90 | 12.45 | 11.87 | 12.40 | 00:00:00 | | 2003-03-26 | 1,700,600 | 12.45 | 12.49 | 12.00 | 12.18 | 00:00:00 | | 2003-03-27 | 1,404,200 | 12.10 | 12.19 | 11.85 | 12.01 | 00:00:00 | | 2003-03-28 | 1,177,100 | 12.01 | 12.31 | 11.80 | 12.22 | 00:00:00 | | 2003-03-31 | 1,158,600 | 12.05 | 12.15 | 11.87 | 11.93 | 00:00:00 | | 2003-04-01 | 2,138,900 | 11.85 | 11.85 | 11.35 | 11.73 | 00:00:00 | | 2003-04-02 | 1,379,500 | 11.90 | 12.20 | 11.90 | 11.98 | 00:00:00 | | 2003-04-03 | 1,419,500 | 12.05 | 12.05 | 11.80 | 11.97 | 00:00:00 | | 2003-04-04 | 1,821,400 | 11.96 | 11.97 | 11.61 | 11.65 | 00:00:00 | | 2003-04-07 | 2,766,700 | 11.94 | 12.00 | 11.31 | 11.36 | 00:00:00 | | 2003-04-08 | 1,389,700 | 11.27 | 11.47 | 11.22 | 11.32 | 00:00:00 | | 2003-04-09 | 2,283,300 | 11.26 | 11.40 | 10.85 | 10.85 | 00:00:00 | | 2003-04-10 | 1,898,200 | 10.95 | 10.96 | 10.61 | 10.77 | 00:00:00 | | 2003-04-11 | 2,268,000 | 10.85 | 11.15 | 10.80 | 11.00 | 00:00:00 | | 2003-04-14 | 1,212,100 | 11.00 | 11.30 | 11.00 | 11.18 | 00:00:00 | | 2003-04-15 | 2,261,600 | 11.18 | 11.38 | 11.07 | 11.28 | 00:00:00 | | 2003-04-16 | 7,280,300 | 11.29 | 11.29 | 9.68 | 9.95 | 00:00:00 | | 2003-04-17 | 6,274,300 | 9.95 | 9.95 | 9.46 | 9.69 | 00:00:00 | | 2003-04-21 | 3,381,700 | 9.78 | 10.15 | 9.77 | 10.06 | 00:00:00 | | 2003-04-22 | 2,536,200 | 10.11 | 10.48 | 9.97 | 10.30 | 00:00:00 | | 2003-04-23 | 3,868,000 | 10.40 | 10.90 | 10.37 | 10.80 | 00:00:00 | | 2003-04-24 | 2,487,000 | 10.81 | 11.34 | 10.81 | 11.19 | 00:00:00 | | 2003-04-25 | 2,603,300 | 10.93 | 11.19 | 10.71 | 10.77 | 00:00:00 | | 2003-04-28 | 1,889,600 | 10.90 | 11.17 | 10.78 | 11.02 | 00:00:00 | | 2003-04-29 | 10,017,300 | 11.35 | 13.00 | 11.30 | 12.85 | 00:00:00 | | 2003-04-30 | 2,955,300 | 12.85 | 12.86 | 12.43 | 12.61 | 00:00:00 | | 2003-05-01 | 2,824,100 | 12.54 | 13.01 | 12.31 | 12.77 | 00:00:00 | | 2003-05-02 | 2,479,000 | 12.70 | 12.95 | 12.56 | 12.65 | 00:00:00 | | 2003-05-05 | 3,562,600 | 12.70 | 13.05 | 12.66 | 12.96 | 00:00:00 | | 2003-05-06 | 3,975,400 | 12.40 | 13.20 | 12.40 | 12.90 | 00:00:00 | | 2003-05-07 | 2,996,800 | 12.70 | 12.79 | 12.23 | 12.50 | 00:00:00 | | 2003-05-08 | 3,217,800 | 12.22 | 12.26 | 11.86 | 12.07 | 00:00:00 | | 2003-05-09 | 1,915,500 | 11.90 | 12.09 | 11.80 | 12.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
