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 (%)
Oct 29, 2004 8.990 9.060 8.960 9.000 75,300 +0.10(+1.12%)
Oct 28, 2004 8.840 8.950 8.840 8.900 61,500 -0.03(-0.34%)
Oct 27, 2004 8.850 8.950 8.800 8.930 32,600 -0.03(-0.33%)
Oct 26, 2004 8.850 8.970 8.850 8.960 64,300 +0.21(+2.40%)
Oct 25, 2004 8.770 8.820 8.750 8.750 77,700 -0.05(-0.57%)
Oct 22, 2004 8.880 8.920 8.800 8.800 70,500 -0.06(-0.68%)
Oct 21, 2004 8.800 8.880 8.700 8.860 10,300 +0.06(+0.68%)
Oct 20, 2004 8.800 8.800 8.680 8.800 75,200 -0.02(-0.23%)
Oct 19, 2004 8.950 8.980 8.820 8.820 86,100 -0.03(-0.34%)
Oct 18, 2004 8.700 8.930 8.700 8.850 11,500 +0.14(+1.61%)
Oct 15, 2004 8.750 8.760 8.690 8.710 59,000 -0.02(-0.23%)
Oct 14, 2004 8.880 8.880 8.711 8.730 45,300 -0.25(-2.78%)
Oct 13, 2004 9.000 9.000 8.920 8.980 28,500 +0.04(+0.45%)
Oct 12, 2004 9.000 9.000 8.890 8.940 74,400 +0.01(+0.11%)
Oct 11, 2004 9.000 9.000 8.920 8.930 38,000 +0.00(+0.00%)
Oct 08, 2004 8.930 8.969 8.920 8.930 23,500 +0.11(+1.25%)
Oct 07, 2004 8.860 8.920 8.810 8.820 38,000 -0.13(-1.45%)
Oct 06, 2004 8.970 8.990 8.820 8.950 97,700 -0.02(-0.22%)
Oct 05, 2004 8.900 8.980 8.900 8.970 7,900 +0.06(+0.67%)
Oct 04, 2004 9.000 9.000 8.890 8.910 28,800 -0.03(-0.34%)
Oct 01, 2004 8.760 9.000 8.760 8.940 29,400 +0.22(+2.52%)
Sep 30, 2004 8.580 8.720 8.570 8.720 75,200 -0.02(-0.23%)
Sep 29, 2004 8.650 8.750 8.650 8.740 36,500 +0.11(+1.27%)
Sep 28, 2004 8.550 8.670 8.550 8.630 12,000 +0.12(+1.41%)
Sep 27, 2004 8.490 8.510 8.391 8.510 8,100 +0.06(+0.71%)
Sep 24, 2004 8.560 8.570 8.410 8.450 24,600 -0.19(-2.20%)
Sep 23, 2004 8.570 8.670 8.570 8.640 13,000 +0.05(+0.58%)
Sep 22, 2004 8.750 8.750 8.500 8.590 157,700 -0.22(-2.50%)
Sep 21, 2004 8.750 8.850 8.692 8.810 70,800 +0.16(+1.85%)
Sep 20, 2004 8.700 8.750 8.640 8.650 11,200 -0.07(-0.80%)
Sep 17, 2004 8.710 8.780 8.580 8.720 113,300 -0.03(-0.34%)
Sep 16, 2004 8.750 8.860 8.710 8.750 75,572 -0.03(-0.34%)
Sep 15, 2004 8.910 8.910 8.690 8.780 159,400 -0.07(-0.79%)
Sep 14, 2004 8.960 8.990 8.820 8.850 96,700 -0.10(-1.12%)
Sep 13, 2004 9.020 9.030 8.900 8.950 936,400 -0.10(-1.10%)
Sep 10, 2004 8.990 9.090 8.940 9.050 6,200 -0.03(-0.33%)
Sep 09, 2004 9.110 9.150 9.020 9.080 170,000 -0.01(-0.11%)
Sep 08, 2004 9.080 9.310 9.080 9.090 9,578 -0.12(-1.30%)
Sep 07, 2004 9.170 9.290 9.100 9.210 30,971 +0.22(+2.45%)
Sep 03, 2004 9.070 9.080 8.960 8.990 59,600 -0.15(-1.64%)
Sep 02, 2004 9.130 9.180 9.090 9.140 12,900 -0.04(-0.44%)
Sep 01, 2004 9.140 9.180 9.040 9.180 61,800 +0.08(+0.88%)
Aug 31, 2004 9.090 9.140 9.050 9.100 25,800 +0.04(+0.44%)
Aug 30, 2004 8.950 9.070 8.950 9.060 25,100 -0.03(-0.33%)
Aug 27, 2004 9.140 9.170 8.980 9.090 197,600 -0.11(-1.20%)
Aug 26, 2004 9.190 9.350 9.180 9.200 113,100 +0.00(+0.00%)
Aug 25, 2004 9.300 9.340 9.190 9.200 99,200 +0.08(+0.88%)
Aug 24, 2004 9.120 9.170 9.060 9.120 26,200 +0.04(+0.44%)
Aug 23, 2004 9.040 9.080 8.970 9.080 62,700 -0.05(-0.55%)
Aug 20, 2004 9.160 9.210 9.120 9.130 12,000 -0.10(-1.08%)
Aug 19, 2004 9.370 9.380 9.160 9.230 91,500 -0.14(-1.49%)
Aug 18, 2004 9.190 9.370 9.060 9.370 12,100 +0.10(+1.08%)
Aug 17, 2004 9.240 9.300 9.190 9.270 77,900 +0.06(+0.65%)
Aug 16, 2004 9.110 9.220 9.110 9.210 7,400 +0.06(+0.66%)
Aug 13, 2004 9.120 9.190 9.100 9.150 45,800 -0.15(-1.61%)
Aug 12, 2004 9.200 9.390 9.200 9.300 11,200 +0.04(+0.43%)
Aug 11, 2004 9.200 9.290 9.011 9.260 30,800 -0.09(-0.96%)
Aug 10, 2004 9.370 9.470 9.240 9.350 14,500 -0.18(-1.88%)
Aug 09, 2004 9.570 9.580 9.440 9.529 73,100 +0.03(+0.31%)
Aug 06, 2004 9.470 9.560 9.440 9.500 14,300 -0.12(-1.25%)
Aug 05, 2004 9.750 9.780 9.620 9.620 40,100 -0.18(-1.84%)
Aug 04, 2004 9.800 9.870 9.690 9.800 90,300 -0.03(-0.31%)
Aug 03, 2004 9.930 9.930 9.800 9.830 28,700 -0.15(-1.50%)
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.