Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirin Holdings Company ADR (OP: KNBWY )

13.77 -0.02 (-0.15%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.400 8.800 8.400 8.650 122,500 +0.15(+1.76%)
Jan 29, 2004 8.500 8.550 8.350 8.500 10,400 +0.00(+0.00%)
Jan 28, 2004 8.350 8.600 8.350 8.500 48,500 -0.09(-1.05%)
Jan 27, 2004 8.400 8.630 8.380 8.590 71,200 +0.14(+1.66%)
Jan 26, 2004 8.450 8.530 8.410 8.450 43,100 -0.12(-1.40%)
Jan 23, 2004 8.400 8.690 8.400 8.570 35,500 +0.09(+1.06%)
Jan 22, 2004 8.550 8.600 8.480 8.480 41,200 +0.11(+1.31%)
Jan 21, 2004 8.300 8.500 8.300 8.370 13,700 -0.10(-1.18%)
Jan 20, 2004 8.500 8.550 8.300 8.470 19,200 -0.24(-2.76%)
Jan 16, 2004 8.400 8.740 8.400 8.710 24,200 +0.25(+2.96%)
Jan 15, 2004 8.450 8.500 8.420 8.460 6,568 -0.03(-0.35%)
Jan 14, 2004 8.300 8.600 8.300 8.490 16,717 -0.06(-0.70%)
Jan 13, 2004 8.600 8.650 8.250 8.550 31,244 -0.15(-1.74%)
Jan 12, 2004 8.750 8.800 8.660 8.701 28,133 -0.05(-0.56%)
Jan 09, 2004 8.740 8.830 8.610 8.750 66,392 -0.05(-0.57%)
Jan 08, 2004 8.650 8.900 8.650 8.800 55,827 -0.05(-0.56%)
Jan 07, 2004 8.800 8.899 8.750 8.850 46,649 -0.12(-1.34%)
Jan 06, 2004 8.940 8.970 8.860 8.970 61,900 +0.02(+0.23%)
Jan 05, 2004 8.850 8.950 8.790 8.949 18,100 +0.20(+2.27%)
Jan 02, 2004 8.450 8.850 8.360 8.750 17,300 +0.16(+1.86%)
Dec 31, 2003 8.500 8.740 8.500 8.590 16,400 -0.01(-0.12%)
Dec 30, 2003 8.400 8.700 8.400 8.600 45,007 +0.04(+0.47%)
Dec 29, 2003 8.599 8.600 8.370 8.560 14,560 +0.08(+0.94%)
Dec 26, 2003 8.350 8.580 8.350 8.480 12,645 -0.23(-2.64%)
Dec 24, 2003 8.560 8.710 8.510 8.710 52,698 -0.04(-0.46%)
Dec 23, 2003 8.770 8.780 8.600 8.750 32,266 -0.03(-0.34%)
Dec 22, 2003 8.610 8.800 8.550 8.780 51,037 +0.14(+1.62%)
Dec 19, 2003 8.400 8.870 8.400 8.640 25,935 +0.06(+0.70%)
Dec 18, 2003 8.400 8.600 8.300 8.580 25,961 -0.01(-0.12%)
Dec 17, 2003 8.350 8.630 8.350 8.590 22,365 -0.04(-0.46%)
Dec 16, 2003 8.490 8.650 8.400 8.630 29,785 +0.28(+3.35%)
Dec 15, 2003 8.420 8.600 8.350 8.350 21,981 +0.00(+0.00%)
Dec 12, 2003 8.500 8.550 8.350 8.350 48,059 -0.20(-2.34%)
Dec 11, 2003 8.500 8.550 8.440 8.550 21,000 +0.14(+1.66%)
Dec 10, 2003 8.450 8.450 8.330 8.410 32,574 -0.05(-0.59%)
Dec 09, 2003 8.350 8.500 8.350 8.460 13,608 +0.06(+0.71%)
Dec 08, 2003 8.400 8.429 8.350 8.400 17,864 +0.19(+2.31%)
Dec 05, 2003 8.330 8.400 8.160 8.210 82,771 -0.12(-1.44%)
Dec 04, 2003 8.150 8.340 8.150 8.330 21,279 +0.04(+0.48%)
Dec 03, 2003 8.150 8.350 8.150 8.290 26,447 -0.01(-0.12%)
Dec 02, 2003 8.340 8.350 8.040 8.300 13,841 +0.05(+0.61%)
Dec 01, 2003 8.220 8.350 8.100 8.250 16,256 +0.10(+1.23%)
Nov 28, 2003 8.200 8.200 8.139 8.150 1,511 +0.12(+1.49%)
Nov 26, 2003 7.850 8.180 7.850 8.030 16,055 +0.13(+1.65%)
Nov 25, 2003 7.720 8.240 7.710 7.900 15,011 -0.15(-1.86%)
Nov 24, 2003 8.000 8.090 7.760 8.050 11,727 +0.35(+4.55%)
Nov 21, 2003 8.050 7.970 7.700 7.700 21,688 -0.35(-4.35%)
Nov 20, 2003 7.670 8.100 7.650 8.050 19,875 +0.06(+0.75%)
Nov 19, 2003 8.190 8.190 7.450 7.990 15,827 +0.01(+0.13%)
Nov 18, 2003 8.090 8.090 7.820 7.980 12,832 +0.17(+2.18%)
Nov 17, 2003 8.000 8.000 7.730 7.810 26,105 -0.31(-3.82%)
Nov 14, 2003 7.950 8.240 7.900 8.120 24,238 +0.02(+0.23%)
Nov 13, 2003 8.110 8.239 8.101 8.101 4,739 -0.10(-1.21%)
Nov 12, 2003 8.020 8.200 8.020 8.200 13,065 +0.40(+5.13%)
Nov 11, 2003 8.100 8.129 7.720 7.800 19,842 -0.51(-6.14%)
Nov 10, 2003 8.320 8.330 8.180 8.310 7,730 +0.13(+1.59%)
Nov 07, 2003 7.860 8.200 7.860 8.180 17,292 +0.23(+2.89%)
Nov 06, 2003 7.950 8.050 7.900 7.950 63,885 -0.15(-1.85%)
Nov 05, 2003 8.150 8.230 7.950 8.100 27,885 -0.05(-0.61%)
Nov 04, 2003 8.290 8.290 8.150 8.150 26,297 -0.05(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.