|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 503,800 | 56.50 | 56.62 | 54.12 | 54.62 | 00:00:00 | | 2000-01-04 | 676,800 | 54.12 | 54.56 | 48.50 | 49.00 | 00:00:00 | | 2000-01-05 | 430,600 | 48.56 | 51.12 | 47.00 | 50.31 | 00:00:00 | | 2000-01-06 | 1,037,000 | 50.38 | 54.25 | 48.88 | 52.75 | 00:00:00 | | 2000-01-07 | 649,000 | 54.00 | 56.38 | 53.50 | 55.88 | 00:00:00 | | 2000-01-10 | 583,600 | 56.00 | 61.62 | 56.00 | 59.00 | 00:00:00 | | 2000-01-11 | 618,000 | 58.75 | 60.00 | 57.50 | 57.50 | 00:00:00 | | 2000-01-12 | 581,800 | 57.50 | 57.50 | 53.25 | 53.38 | 00:00:00 | | 2000-01-13 | 677,400 | 54.56 | 55.00 | 53.00 | 54.62 | 00:00:00 | | 2000-01-14 | 503,400 | 54.78 | 58.75 | 54.28 | 58.00 | 00:00:00 | | 2000-01-18 | 957,600 | 57.75 | 64.50 | 57.12 | 58.62 | 00:00:00 | | 2000-01-19 | 1,408,000 | 61.00 | 64.75 | 60.00 | 62.00 | 00:00:00 | | 2000-01-20 | 889,600 | 62.50 | 65.00 | 62.25 | 64.12 | 00:00:00 | | 2000-01-21 | 620,800 | 64.06 | 65.88 | 60.50 | 63.38 | 00:00:00 | | 2000-01-24 | 389,200 | 62.62 | 63.38 | 60.62 | 61.25 | 00:00:00 | | 2000-01-25 | 472,000 | 61.00 | 62.38 | 60.50 | 62.00 | 00:00:00 | | 2000-01-26 | 233,400 | 60.50 | 63.50 | 59.50 | 62.00 | 00:00:00 | | 2000-01-27 | 855,000 | 62.50 | 68.75 | 56.12 | 59.88 | 00:00:00 | | 2000-01-28 | 551,800 | 57.00 | 59.75 | 54.75 | 57.44 | 00:00:00 | | 2000-01-31 | 1,141,600 | 57.25 | 59.38 | 51.06 | 59.00 | 00:00:00 | | 2000-02-01 | 579,600 | 58.88 | 58.88 | 53.62 | 53.94 | 00:00:00 | | 2000-02-02 | 1,307,200 | 54.00 | 54.25 | 49.50 | 50.25 | 00:00:00 | | 2000-02-03 | 905,000 | 51.00 | 52.00 | 46.19 | 47.50 | 00:00:00 | | 2000-02-04 | 1,607,200 | 48.25 | 51.73 | 45.25 | 48.38 | 00:00:00 | | 2000-02-07 | 780,400 | 49.38 | 52.62 | 48.75 | 50.25 | 00:00:00 | | 2000-02-08 | 866,000 | 51.25 | 51.25 | 48.50 | 49.00 | 00:00:00 | | 2000-02-09 | 690,400 | 49.75 | 50.56 | 48.25 | 48.62 | 00:00:00 | | 2000-02-10 | 852,800 | 50.00 | 52.75 | 49.00 | 51.00 | 00:00:00 | | 2000-02-11 | 644,200 | 51.25 | 53.44 | 50.88 | 51.75 | 00:00:00 | | 2000-02-14 | 738,800 | 52.50 | 52.75 | 48.25 | 49.38 | 00:00:00 | | 2000-02-15 | 592,800 | 49.75 | 49.75 | 45.19 | 45.50 | 00:00:00 | | 2000-02-16 | 5,470,600 | 48.00 | 48.00 | 36.75 | 40.31 | 00:00:00 | | 2000-02-17 | 2,273,000 | 40.06 | 43.25 | 40.06 | 40.50 | 00:00:00 | | 2000-02-18 | 1,137,400 | 40.75 | 41.75 | 38.19 | 39.00 | 00:00:00 | | 2000-02-22 | 1,987,800 | 38.50 | 42.25 | 37.88 | 40.62 | 00:00:00 | | 2000-02-23 | 962,000 | 40.50 | 44.12 | 39.25 | 43.94 | 00:00:00 | | 2000-02-24 | 3,182,000 | 45.28 | 50.12 | 45.12 | 48.31 | 00:00:00 | | 2000-02-25 | 2,320,400 | 48.44 | 54.25 | 48.44 | 50.75 | 00:00:00 | | 2000-02-28 | 1,528,600 | 50.62 | 52.56 | 49.14 | 49.25 | 00:00:00 | | 2000-02-29 | 1,101,400 | 49.88 | 50.25 | 47.69 | 47.69 | 00:00:00 | | 2000-03-01 | 412,000 | 48.00 | 49.00 | 47.62 | 48.44 | 00:00:00 | | 2000-03-02 | 485,200 | 48.38 | 48.50 | 43.00 | 46.88 | 00:00:00 | | 2000-03-03 | 567,400 | 46.25 | 46.50 | 45.75 | 45.75 | 00:00:00 | | 2000-03-06 | 1,640,600 | 45.81 | 46.00 | 41.25 | 42.12 | 00:00:00 | | 2000-03-07 | 1,641,600 | 41.31 | 43.62 | 40.00 | 43.12 | 00:00:00 | | 2000-03-08 | 709,400 | 43.69 | 43.75 | 39.12 | 41.56 | 00:00:00 | | 2000-03-09 | 1,140,000 | 42.00 | 46.75 | 41.31 | 45.62 | 00:00:00 | | 2000-03-10 | 639,000 | 46.38 | 50.06 | 46.25 | 46.62 | 00:00:00 | | 2000-03-13 | 1,904,800 | 43.25 | 43.25 | 36.06 | 38.12 | 00:00:00 | | 2000-03-14 | 1,058,200 | 38.25 | 38.62 | 38.00 | 38.19 | 00:00:00 | | 2000-03-15 | 1,802,400 | 38.19 | 40.25 | 33.06 | 39.88 | 00:00:00 | | 2000-03-16 | 2,220,400 | 40.50 | 41.62 | 34.19 | 34.75 | 00:00:00 | | 2000-03-17 | 1,430,800 | 35.06 | 38.00 | 34.25 | 34.56 | 00:00:00 | | 2000-03-20 | 1,009,600 | 33.44 | 36.31 | 32.00 | 32.38 | 00:00:00 | | 2000-03-21 | 930,000 | 32.38 | 33.00 | 29.62 | 33.00 | 00:00:00 | | 2000-03-22 | 1,282,800 | 33.38 | 38.88 | 33.06 | 37.75 | 00:00:00 | | 2000-03-23 | 710,600 | 38.25 | 39.75 | 33.88 | 37.00 | 00:00:00 | | 2000-03-24 | 1,015,600 | 38.00 | 39.50 | 37.00 | 38.25 | 00:00:00 | | 2000-03-27 | 608,800 | 38.19 | 41.73 | 38.19 | 39.69 | 00:00:00 | | 2000-03-28 | 511,600 | 40.06 | 40.06 | 36.62 | 37.88 | 00:00:00 | | 2000-03-29 | 1,208,800 | 38.00 | 38.00 | 34.38 | 34.69 | 00:00:00 | | 2000-03-30 | 669,000 | 34.38 | 36.88 | 34.38 | 34.50 | 00:00:00 | | 2000-03-31 | 1,727,600 | 34.50 | 36.62 | 31.50 | 31.50 | 00:00:00 | | 2000-04-03 | 860,600 | 32.00 | 38.00 | 31.50 | 33.44 | 00:00:00 | | 2000-04-04 | 536,400 | 35.12 | 37.00 | 33.81 | 35.44 | 00:00:00 | | 2000-04-05 | 730,200 | 34.75 | 39.56 | 32.88 | 39.00 | 00:00:00 | | 2000-04-06 | 970,600 | 38.44 | 40.56 | 38.25 | 40.12 | 00:00:00 | | 2000-04-07 | 1,255,800 | 40.56 | 43.38 | 40.56 | 42.25 | 00:00:00 | | 2000-04-10 | 970,600 | 42.69 | 47.50 | 42.19 | 42.50 | 00:00:00 | | 2000-04-11 | 559,600 | 41.94 | 45.69 | 39.94 | 44.88 | 00:00:00 | | 2000-04-12 | 643,200 | 45.25 | 45.25 | 43.50 | 43.94 | 00:00:00 | | 2000-04-13 | 368,000 | 44.12 | 46.06 | 43.25 | 45.88 | 00:00:00 | | 2000-04-14 | 1,256,200 | 45.62 | 47.00 | 40.88 | 41.19 | 00:00:00 | | 2000-04-17 | 909,600 | 39.81 | 45.25 | 39.50 | 45.25 | 00:00:00 | | 2000-04-18 | 1,186,000 | 44.88 | 44.88 | 40.75 | 41.62 | 00:00:00 | | 2000-04-19 | 2,206,000 | 41.00 | 47.25 | 40.62 | 46.48 | 00:00:00 | | 2000-04-20 | 1,228,000 | 46.50 | 50.00 | 46.38 | 47.56 | 00:00:00 | | 2000-04-24 | 357,800 | 48.00 | 48.94 | 46.50 | 48.69 | 00:00:00 | | 2000-04-25 | 895,800 | 49.94 | 50.38 | 48.00 | 48.88 | 00:00:00 | | 2000-04-26 | 742,200 | 49.12 | 51.31 | 49.00 | 49.25 | 00:00:00 | | 2000-04-27 | 470,400 | 48.00 | 49.38 | 47.12 | 48.25 | 00:00:00 | | 2000-04-28 | 935,600 | 48.62 | 50.62 | 48.25 | 49.38 | 00:00:00 | | 2000-05-01 | 1,017,600 | 52.00 | 55.00 | 51.00 | 55.00 | 00:00:00 | | 2000-05-02 | 3,235,600 | 56.94 | 61.62 | 50.25 | 51.50 | 00:00:00 | | 2000-05-03 | 911,000 | 51.09 | 52.00 | 48.50 | 51.12 | 00:00:00 | | 2000-05-04 | 1,710,600 | 53.88 | 56.38 | 52.75 | 55.94 | 00:00:00 | | 2000-05-05 | 1,238,800 | 56.00 | 58.38 | 55.00 | 57.88 | 00:00:00 | | 2000-05-08 | 337,000 | 58.44 | 58.50 | 55.75 | 56.38 | 00:00:00 | | 2000-05-09 | 238,600 | 56.25 | 56.62 | 52.00 | 53.81 | 00:00:00 | | 2000-05-10 | 336,000 | 53.12 | 54.00 | 51.88 | 53.19 | 00:00:00 | | 2000-05-11 | 229,600 | 53.00 | 56.88 | 53.00 | 56.88 | 00:00:00 | | 2000-05-12 | 343,400 | 56.75 | 58.25 | 55.25 | 57.62 | 00:00:00 | | 2000-05-15 | 271,800 | 57.00 | 57.62 | 53.62 | 57.06 | 00:00:00 | | 2000-05-16 | 410,200 | 56.75 | 59.50 | 55.31 | 57.31 | 00:00:00 | | 2000-05-17 | 416,800 | 55.50 | 56.12 | 54.75 | 55.88 | 00:00:00 | | 2000-05-18 | 338,800 | 56.38 | 56.38 | 53.27 | 54.19 | 00:00:00 | | 2000-05-19 | 656,400 | 53.38 | 54.00 | 48.00 | 53.62 | 00:00:00 | | 2000-05-22 | 791,400 | 54.00 | 54.75 | 49.62 | 51.50 | 00:00:00 | | 2000-05-23 | 228,800 | 51.50 | 51.75 | 51.00 | 51.50 | 00:00:00 | | 2000-05-24 | 341,600 | 51.38 | 51.38 | 49.12 | 50.50 | 00:00:00 | | 2000-05-25 | 202,000 | 50.50 | 51.00 | 50.12 | 50.56 | 00:00:00 | | 2000-05-26 | 81,400 | 50.81 | 50.81 | 50.00 | 50.19 | 00:00:00 | | 2000-05-30 | 309,400 | 50.44 | 52.50 | 50.44 | 52.00 | 00:00:00 | | 2000-05-31 | 240,400 | 52.00 | 54.75 | 52.00 | 54.75 | 00:00:00 | | 2000-06-01 | 184,400 | 54.25 | 55.31 | 54.12 | 54.94 | 00:00:00 | | 2000-06-02 | 519,600 | 56.50 | 57.50 | 55.62 | 57.00 | 00:00:00 | | 2000-06-05 | 290,200 | 57.25 | 58.00 | 56.00 | 56.50 | 00:00:00 | | 2000-06-06 | 241,800 | 56.50 | 57.50 | 55.19 | 57.19 | 00:00:00 | | 2000-06-07 | 439,600 | 57.25 | 58.62 | 57.25 | 58.06 | 00:00:00 | | 2000-06-08 | 206,800 | 58.00 | 58.25 | 57.25 | 57.75 | 00:00:00 | | 2000-06-09 | 696,200 | 58.00 | 59.94 | 58.00 | 59.75 | 00:00:00 | | 2000-06-12 | 288,400 | 60.00 | 60.25 | 59.00 | 59.38 | 00:00:00 | | 2000-06-13 | 351,200 | 59.12 | 59.38 | 58.06 | 58.88 | 00:00:00 | | 2000-06-14 | 311,200 | 58.88 | 59.50 | 58.75 | 59.00 | 00:00:00 | | 2000-06-15 | 474,400 | 59.00 | 60.50 | 58.81 | 60.00 | 00:00:00 | | 2000-06-16 | 286,600 | 60.75 | 61.00 | 60.00 | 60.12 | 00:00:00 | | 2000-06-19 | 226,400 | 60.38 | 60.50 | 58.44 | 58.88 | 00:00:00 | | 2000-06-20 | 770,800 | 59.50 | 63.25 | 59.50 | 63.00 | 00:00:00 | | 2000-06-21 | 800,200 | 64.38 | 69.00 | 64.12 | 64.75 | 00:00:00 | | 2000-06-22 | 529,900 | 43.37 | 44.00 | 40.25 | 41.44 | 00:00:00 | | 2000-06-23 | 1,412,700 | 42.00 | 43.87 | 40.75 | 43.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
