|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 1,915,500 | 11.90 | 12.09 | 11.80 | 12.00 | 00:00:00 | | 2003-05-12 | 2,498,400 | 11.96 | 12.56 | 11.96 | 12.56 | 00:00:00 | | 2003-05-13 | 1,988,000 | 12.43 | 13.00 | 12.40 | 12.87 | 00:00:00 | | 2003-05-14 | 1,952,600 | 13.02 | 13.25 | 12.75 | 13.00 | 00:00:00 | | 2003-05-15 | 2,729,400 | 13.20 | 13.48 | 13.03 | 13.44 | 00:00:00 | | 2003-05-16 | 4,339,600 | 13.85 | 13.95 | 13.50 | 13.75 | 00:00:00 | | 2003-05-19 | 2,323,200 | 13.72 | 13.72 | 13.07 | 13.24 | 00:00:00 | | 2003-05-20 | 4,379,400 | 13.60 | 13.75 | 12.85 | 13.02 | 00:00:00 | | 2003-05-21 | 2,375,400 | 12.90 | 13.45 | 12.89 | 13.40 | 00:00:00 | | 2003-05-22 | 2,251,000 | 13.50 | 13.84 | 13.43 | 13.75 | 00:00:00 | | 2003-05-23 | 967,400 | 13.79 | 13.85 | 13.50 | 13.84 | 00:00:00 | | 2003-05-27 | 1,580,300 | 13.84 | 14.26 | 13.65 | 14.25 | 00:00:00 | | 2003-05-28 | 1,325,000 | 14.30 | 14.30 | 14.01 | 14.18 | 00:00:00 | | 2003-05-29 | 1,700,700 | 14.20 | 14.32 | 13.71 | 13.86 | 00:00:00 | | 2003-05-30 | 1,319,200 | 13.93 | 14.35 | 13.93 | 14.31 | 00:00:00 | | 2003-06-02 | 1,416,800 | 14.76 | 14.90 | 14.25 | 14.33 | 00:00:00 | | 2003-06-03 | 1,413,500 | 14.27 | 14.40 | 13.85 | 14.00 | 00:00:00 | | 2003-06-04 | 2,779,300 | 14.05 | 15.02 | 14.01 | 14.90 | 00:00:00 | | 2003-06-05 | 1,414,600 | 14.90 | 15.44 | 14.64 | 15.44 | 00:00:00 | | 2003-06-06 | 1,744,200 | 15.90 | 15.99 | 15.27 | 15.32 | 00:00:00 | | 2003-06-09 | 1,678,900 | 14.97 | 15.00 | 14.51 | 14.73 | 00:00:00 | | 2003-06-10 | 907,300 | 14.78 | 14.92 | 14.57 | 14.70 | 00:00:00 | | 2003-06-11 | 1,358,900 | 14.84 | 15.25 | 14.69 | 15.17 | 00:00:00 | | 2003-06-12 | 1,144,600 | 15.36 | 15.56 | 15.18 | 15.45 | 00:00:00 | | 2003-06-13 | 1,507,900 | 15.90 | 16.20 | 15.50 | 15.81 | 00:00:00 | | 2003-06-16 | 1,420,400 | 15.85 | 16.46 | 15.85 | 16.43 | 00:00:00 | | 2003-06-17 | 2,131,600 | 16.50 | 16.51 | 16.00 | 16.07 | 00:00:00 | | 2003-06-18 | 2,456,600 | 16.00 | 16.24 | 15.50 | 15.61 | 00:00:00 | | 2003-06-19 | 3,715,600 | 15.61 | 15.61 | 14.79 | 14.80 | 00:00:00 | | 2003-06-20 | 3,928,400 | 14.81 | 15.70 | 14.79 | 15.10 | 00:00:00 | | 2003-06-23 | 1,747,000 | 15.23 | 15.28 | 14.81 | 14.96 | 00:00:00 | | 2003-06-24 | 2,122,800 | 15.03 | 15.34 | 14.93 | 14.94 | 00:00:00 | | 2003-06-25 | 1,079,500 | 15.25 | 15.33 | 14.78 | 14.85 | 00:00:00 | | 2003-06-26 | 2,293,400 | 14.77 | 15.08 | 14.64 | 14.92 | 00:00:00 | | 2003-06-27 | 1,255,100 | 15.00 | 15.28 | 14.90 | 14.95 | 00:00:00 | | 2003-06-30 | 1,217,200 | 15.00 | 15.29 | 14.76 | 14.76 | 00:00:00 | | 2003-07-01 | 1,429,400 | 14.76 | 14.85 | 14.30 | 14.75 | 00:00:00 | | 2003-07-02 | 1,201,800 | 14.80 | 15.20 | 14.70 | 15.20 | 00:00:00 | | 2003-07-03 | 631,900 | 15.19 | 15.34 | 14.85 | 14.88 | 00:00:00 | | 2003-07-07 | 1,775,100 | 14.90 | 15.52 | 14.90 | 15.46 | 00:00:00 | | 2003-07-08 | 1,489,400 | 15.46 | 15.74 | 15.46 | 15.55 | 00:00:00 | | 2003-07-09 | 2,305,200 | 15.64 | 16.32 | 15.64 | 16.16 | 00:00:00 | | 2003-07-10 | 2,183,800 | 16.13 | 16.13 | 15.16 | 15.43 | 00:00:00 | | 2003-07-11 | 1,892,100 | 15.43 | 16.37 | 15.43 | 16.32 | 00:00:00 | | 2003-07-14 | 1,544,000 | 16.69 | 16.87 | 16.06 | 16.25 | 00:00:00 | | 2003-07-15 | 1,395,600 | 16.42 | 16.55 | 16.01 | 16.05 | 00:00:00 | | 2003-07-16 | 1,177,600 | 16.30 | 16.30 | 15.75 | 16.10 | 00:00:00 | | 2003-07-17 | 1,294,100 | 16.12 | 16.19 | 15.75 | 15.80 | 00:00:00 | | 2003-07-18 | 2,002,900 | 15.81 | 15.91 | 15.25 | 15.35 | 00:00:00 | | 2003-07-21 | 1,990,700 | 15.29 | 15.29 | 14.75 | 14.84 | 00:00:00 | | 2003-07-22 | 1,610,700 | 14.84 | 15.02 | 14.75 | 14.90 | 00:00:00 | | 2003-07-23 | 2,193,700 | 14.95 | 14.99 | 14.55 | 14.85 | 00:00:00 | | 2003-07-24 | 1,567,000 | 15.02 | 15.10 | 14.66 | 14.75 | 00:00:00 | | 2003-07-25 | 1,254,600 | 14.85 | 15.15 | 14.62 | 15.12 | 00:00:00 | | 2003-07-28 | 2,421,500 | 15.35 | 16.05 | 15.25 | 15.99 | 00:00:00 | | 2003-07-29 | 4,803,600 | 15.40 | 15.40 | 14.52 | 14.80 | 00:00:00 | | 2003-07-30 | 2,324,300 | 14.75 | 15.32 | 14.72 | 15.26 | 00:00:00 | | 2003-07-31 | 1,896,800 | 15.60 | 15.65 | 14.97 | 15.06 | 00:00:00 | | 2003-08-01 | 1,891,300 | 15.05 | 15.20 | 14.65 | 14.79 | 00:00:00 | | 2003-08-04 | 2,542,600 | 14.72 | 14.73 | 13.98 | 14.00 | 00:00:00 | | 2003-08-05 | 2,394,900 | 13.95 | 14.00 | 13.38 | 13.79 | 00:00:00 | | 2003-08-06 | 1,421,300 | 13.60 | 13.73 | 13.31 | 13.44 | 00:00:00 | | 2003-08-07 | 1,238,000 | 13.27 | 13.85 | 13.25 | 13.70 | 00:00:00 | | 2003-08-08 | 877,900 | 14.00 | 14.18 | 13.82 | 14.04 | 00:00:00 | | 2003-08-11 | 2,440,900 | 13.94 | 14.00 | 13.63 | 13.83 | 00:00:00 | | 2003-08-12 | 1,224,100 | 13.80 | 14.12 | 13.76 | 13.92 | 00:00:00 | | 2003-08-13 | 929,200 | 14.04 | 14.24 | 13.83 | 13.93 | 00:00:00 | | 2003-08-14 | 622,700 | 13.98 | 14.00 | 13.77 | 13.89 | 00:00:00 | | 2003-08-15 | 623,900 | 13.85 | 14.13 | 13.75 | 14.06 | 00:00:00 | | 2003-08-18 | 880,900 | 14.05 | 14.10 | 13.80 | 13.83 | 00:00:00 | | 2003-08-19 | 917,000 | 13.84 | 14.09 | 13.80 | 13.88 | 00:00:00 | | 2003-08-20 | 992,400 | 13.87 | 13.94 | 13.76 | 13.84 | 00:00:00 | | 2003-08-21 | 889,900 | 13.84 | 14.00 | 13.80 | 13.96 | 00:00:00 | | 2003-08-22 | 971,000 | 14.04 | 14.11 | 13.76 | 13.97 | 00:00:00 | | 2003-08-25 | 857,100 | 14.01 | 14.23 | 14.00 | 14.08 | 00:00:00 | | 2003-08-26 | 1,053,100 | 14.08 | 14.23 | 13.88 | 14.00 | 00:00:00 | | 2003-08-27 | 831,900 | 14.00 | 14.02 | 13.84 | 13.87 | 00:00:00 | | 2003-08-28 | 1,288,600 | 13.90 | 13.99 | 13.69 | 13.87 | 00:00:00 | | 2003-08-29 | 1,081,300 | 13.90 | 14.05 | 13.88 | 14.05 | 00:00:00 | | 2003-09-02 | 1,563,300 | 14.18 | 14.71 | 14.08 | 14.55 | 00:00:00 | | 2003-09-03 | 1,583,000 | 14.90 | 15.08 | 14.76 | 14.80 | 00:00:00 | | 2003-09-04 | 1,068,700 | 14.71 | 15.02 | 14.70 | 14.93 | 00:00:00 | | 2003-09-05 | 1,577,100 | 14.85 | 15.25 | 14.83 | 15.07 | 00:00:00 | | 2003-09-08 | 1,990,800 | 15.36 | 15.95 | 15.35 | 15.67 | 00:00:00 | | 2003-09-09 | 1,158,800 | 15.67 | 15.75 | 15.55 | 15.63 | 00:00:00 | | 2003-09-10 | 1,534,700 | 15.63 | 15.74 | 15.41 | 15.48 | 00:00:00 | | 2003-09-11 | 1,046,700 | 15.49 | 15.74 | 15.48 | 15.65 | 00:00:00 | | 2003-09-12 | 1,070,900 | 15.75 | 15.85 | 15.60 | 15.81 | 00:00:00 | | 2003-09-15 | 1,644,500 | 15.95 | 16.12 | 15.87 | 16.12 | 00:00:00 | | 2003-09-16 | 1,763,000 | 16.15 | 16.27 | 15.98 | 16.16 | 00:00:00 | | 2003-09-17 | 1,550,800 | 16.24 | 16.61 | 16.10 | 16.46 | 00:00:00 | | 2003-09-18 | 1,443,300 | 16.57 | 16.67 | 16.36 | 16.55 | 00:00:00 | | 2003-09-19 | 1,552,600 | 16.58 | 16.66 | 16.25 | 16.46 | 00:00:00 | | 2003-09-22 | 979,700 | 16.46 | 16.47 | 15.99 | 16.10 | 00:00:00 | | 2003-09-23 | 1,075,400 | 16.09 | 16.23 | 15.93 | 16.05 | 00:00:00 | | 2003-09-24 | 1,516,500 | 16.00 | 16.00 | 15.37 | 15.49 | 00:00:00 | | 2003-09-25 | 1,549,900 | 15.40 | 15.52 | 15.02 | 15.25 | 00:00:00 | | 2003-09-26 | 1,017,500 | 15.18 | 15.18 | 14.83 | 14.97 | 00:00:00 | | 2003-09-29 | 1,187,000 | 14.94 | 14.99 | 14.55 | 14.97 | 00:00:00 | | 2003-09-30 | 1,446,300 | 14.87 | 15.27 | 14.73 | 15.15 | 00:00:00 | | 2003-10-01 | 2,941,300 | 15.35 | 15.94 | 15.17 | 15.69 | 00:00:00 | | 2003-10-02 | 978,800 | 15.76 | 15.86 | 15.50 | 15.80 | 00:00:00 | | 2003-10-03 | 1,099,700 | 15.96 | 16.10 | 15.50 | 15.70 | 00:00:00 | | 2003-10-06 | 530,300 | 15.70 | 15.77 | 15.53 | 15.66 | 00:00:00 | | 2003-10-07 | 1,306,600 | 15.66 | 15.66 | 15.23 | 15.60 | 00:00:00 | | 2003-10-08 | 1,062,400 | 15.60 | 15.66 | 15.43 | 15.60 | 00:00:00 | | 2003-10-09 | 1,104,000 | 15.60 | 15.69 | 15.38 | 15.49 | 00:00:00 | | 2003-10-10 | 1,419,700 | 15.60 | 15.75 | 15.44 | 15.61 | 00:00:00 | | 2003-10-13 | 991,300 | 15.77 | 15.80 | 15.55 | 15.67 | 00:00:00 | | 2003-10-14 | 1,273,100 | 15.75 | 15.84 | 15.65 | 15.70 | 00:00:00 | | 2003-10-15 | 1,394,800 | 15.80 | 15.91 | 15.25 | 15.45 | 00:00:00 | | 2003-10-16 | 1,216,100 | 15.40 | 15.77 | 15.40 | 15.66 | 00:00:00 | | 2003-10-17 | 849,500 | 15.76 | 15.80 | 15.21 | 15.30 | 00:00:00 | | 2003-10-20 | 896,600 | 15.40 | 15.44 | 15.20 | 15.37 | 00:00:00 | | 2003-10-21 | 1,501,800 | 15.31 | 15.77 | 15.25 | 15.70 | 00:00:00 | | 2003-10-22 | 1,040,500 | 15.65 | 15.69 | 15.26 | 15.49 | 00:00:00 | | 2003-10-23 | 1,219,100 | 15.36 | 15.89 | 15.36 | 15.80 | 00:00:00 | | 2003-10-24 | 769,900 | 15.81 | 15.85 | 15.55 | 15.80 | 00:00:00 | | 2003-10-27 | 1,274,800 | 16.00 | 16.09 | 15.90 | 16.01 | 00:00:00 | | 2003-10-28 | 17,710,100 | 13.50 | 13.95 | 12.29 | 12.85 | 00:00:00 | | 2003-10-29 | 6,882,800 | 12.76 | 13.26 | 12.50 | 13.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
