Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

King Digital (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2014 15.36 15.36 15.36 0 -0.31(-1.98%)
Dec 30, 2014 15.95 15.95 15.47 15.67 1,207,700 -0.33(-2.06%)
Dec 29, 2014 16.00 16.28 15.85 16.00 870,130 +0.01(+0.06%)
Dec 26, 2014 16.21 16.29 15.70 15.99 1,179,314 -0.28(-1.72%)
Dec 24, 2014 16.27 16.27 16.27 0 +0.10(+0.62%)
Dec 23, 2014 16.12 16.30 15.91 16.17 837,228 +0.17(+1.06%)
Dec 22, 2014 16.30 16.44 15.88 16.00 1,561,335 -0.39(-2.38%)
Dec 19, 2014 16.17 16.77 16.00 16.39 1,585,638 +0.24(+1.49%)
Dec 18, 2014 15.94 16.56 15.79 16.15 4,188,592 +0.42(+2.67%)
Dec 17, 2014 15.08 15.95 14.93 15.73 2,645,285 +0.63(+4.17%)
Dec 16, 2014 15.92 14.99 15.10 1,844,634 -0.36(-2.33%)
Dec 15, 2014 16.29 16.35 15.20 15.46 2,112,515 -0.78(-4.80%)
Dec 12, 2014 16.41 16.73 16.17 16.24 1,109,204 -0.26(-1.58%)
Dec 11, 2014 16.81 17.14 16.47 16.50 1,347,851 -0.31(-1.84%)
Dec 10, 2014 17.33 17.56 16.69 16.81 1,593,396 -0.52(-3.00%)
Dec 09, 2014 16.44 17.41 16.29 17.33 3,018,522 +0.75(+4.52%)
Dec 08, 2014 16.77 16.78 16.25 16.58 1,029,785 -0.18(-1.07%)
Dec 05, 2014 16.64 16.96 16.61 16.76 1,026,269 +0.18(+1.09%)
Dec 04, 2014 16.76 16.79 16.10 16.58 1,481,347 -0.20(-1.19%)
Dec 03, 2014 16.19 16.84 16.07 16.78 1,397,277 +0.56(+3.45%)
Dec 02, 2014 15.37 16.27 15.06 16.22 1,915,984 +1.09(+7.20%)
Dec 01, 2014 15.30 15.43 15.01 15.13 1,169,485 -0.12(-0.79%)
Nov 28, 2014 15.60 15.70 15.17 15.25 1,316,367 -0.57(-3.60%)
Nov 26, 2014 15.82 15.82 15.82 0 -0.13(-0.82%)
Nov 25, 2014 16.46 16.50 15.64 15.95 2,083,875 -0.29(-1.79%)
Nov 24, 2014 16.34 16.45 16.06 16.24 1,129,634 -0.15(-0.92%)
Nov 21, 2014 16.73 17.12 16.33 16.39 1,944,610 -0.22(-1.32%)
Nov 20, 2014 15.90 16.88 15.87 16.61 1,606,176 +0.67(+4.20%)
Nov 19, 2014 16.00 16.30 15.79 15.94 1,482,376 -0.16(-0.99%)
Nov 18, 2014 15.86 16.12 15.60 16.10 1,972,533 +0.25(+1.58%)
Nov 17, 2014 16.02 16.32 15.41 15.85 3,057,442 -0.27(-1.67%)
Nov 14, 2014 15.13 16.18 15.05 16.12 3,285,805 +1.07(+7.11%)
Nov 13, 2014 14.39 15.78 14.30 15.05 7,665,304 +1.02(+7.27%)
Nov 12, 2014 13.75 14.08 13.53 14.03 2,347,747 +0.26(+1.89%)
Nov 11, 2014 13.58 13.87 13.51 13.77 1,304,367 +0.03(+0.22%)
Nov 10, 2014 13.79 14.00 13.43 13.74 2,318,389 +0.02(+0.15%)
Nov 07, 2014 14.50 14.53 13.37 13.72 9,751,681 +0.53(+4.02%)
Nov 06, 2014 13.68 14.14 12.84 13.19 8,665,214 -0.41(-3.01%)
Nov 05, 2014 13.14 13.72 13.00 13.60 2,747,632 +0.61(+4.70%)
Nov 04, 2014 12.03 13.07 11.90 12.99 2,427,775 +1.01(+8.43%)
Nov 03, 2014 11.40 12.29 11.32 11.98 1,624,644 +0.58(+5.09%)
Oct 31, 2014 11.63 11.63 11.35 11.40 820,508 +0.08(+0.71%)
Oct 30, 2014 11.33 11.41 11.24 11.32 974,292 -0.12(-1.05%)
Oct 29, 2014 11.51 11.62 11.41 11.44 364,836 -0.07(-0.61%)
Oct 28, 2014 11.21 11.69 11.21 11.51 850,627 +0.25(+2.22%)
Oct 27, 2014 11.29 11.40 11.12 11.26 649,012 -0.09(-0.79%)
Oct 24, 2014 11.42 11.50 10.99 11.35 892,493 -0.10(-0.87%)
Oct 23, 2014 11.29 11.51 11.24 11.45 732,856 +0.17(+1.51%)
Oct 22, 2014 11.53 11.28 11.28 914,179 -0.16(-1.40%)
Oct 21, 2014 11.58 11.60 11.30 11.44 1,404,688 -0.15(-1.29%)
Oct 20, 2014 11.88 11.90 11.45 11.59 721,275 -0.21(-1.78%)
Oct 17, 2014 11.32 11.87 11.32 11.80 2,031,518 +0.49(+4.33%)
Oct 16, 2014 11.30 11.50 11.25 11.31 810,884 -0.07(-0.62%)
Oct 15, 2014 11.15 11.52 10.87 11.38 1,689,227 +0.13(+1.16%)
Oct 14, 2014 12.02 12.07 10.77 11.25 6,096,470 -0.82(-6.79%)
Oct 13, 2014 12.32 12.45 12.04 12.07 1,482,836 -0.25(-2.03%)
Oct 10, 2014 12.08 12.42 12.03 12.32 1,909,250 +0.21(+1.73%)
Oct 09, 2014 12.30 12.40 12.10 12.11 699,051 -0.12(-0.98%)
Oct 08, 2014 12.25 12.45 12.20 12.23 751,781 -0.02(-0.16%)
Oct 07, 2014 12.55 12.67 12.20 12.25 1,078,651 -0.40(-3.16%)
Oct 06, 2014 12.69 12.72 12.55 12.65 740,633 +0.03(+0.24%)
Oct 03, 2014 12.83 12.88 12.62 12.62 358,978 -0.15(-1.17%)
Oct 02, 2014 12.83 12.88 12.56 12.77 1,908,904 -0.02(-0.16%)
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.