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 (%)
Feb 22, 2016 18.00 18.00 18.00 0 +0.00(+0.00%)
Feb 19, 2016 17.99 18.00 17.98 18.00 658,263 +0.01(+0.06%)
Feb 18, 2016 17.98 17.99 17.98 17.99 493,954 +0.01(+0.06%)
Feb 17, 2016 17.98 17.99 17.98 17.98 733,729 +0.01(+0.06%)
Feb 16, 2016 17.98 17.99 17.97 17.97 1,609,497 -0.01(-0.06%)
Feb 12, 2016 17.98 17.98 17.98 0 +0.01(+0.06%)
Feb 11, 2016 17.95 17.97 17.94 17.97 1,557,687 +0.02(+0.11%)
Feb 10, 2016 17.95 17.97 17.95 17.95 1,627,743 -0.01(-0.06%)
Feb 09, 2016 17.94 17.96 17.94 17.96 767,505 +0.03(+0.17%)
Feb 08, 2016 17.94 17.96 17.91 17.93 2,685,686 -0.02(-0.11%)
Feb 05, 2016 17.95 17.97 17.94 17.95 886,688 +0.00(+0.00%)
Feb 04, 2016 17.97 17.98 17.94 17.95 2,387,185 -0.02(-0.11%)
Feb 03, 2016 17.97 17.98 17.95 17.97 1,847,558 +0.00(+0.00%)
Feb 02, 2016 17.95 17.98 17.94 17.97 1,997,401 +0.02(+0.11%)
Feb 01, 2016 17.93 17.95 17.91 17.95 3,549,437 +0.02(+0.11%)
Jan 29, 2016 17.94 17.95 17.93 17.93 664,754 -0.01(-0.06%)
Jan 28, 2016 17.93 17.95 17.92 17.94 2,392,812 +0.03(+0.17%)
Jan 27, 2016 17.92 17.93 17.91 17.91 967,705 +0.00(+0.00%)
Jan 26, 2016 17.92 17.94 17.91 17.91 1,114,625 -0.01(-0.06%)
Jan 25, 2016 17.92 17.93 17.91 17.92 1,408,028 +0.01(+0.06%)
Jan 22, 2016 17.89 17.94 17.89 17.91 1,734,138 +0.01(+0.06%)
Jan 21, 2016 17.88 17.91 17.87 17.90 1,138,915 +0.03(+0.17%)
Jan 20, 2016 17.87 17.92 17.86 17.87 2,018,853 +0.00(+0.00%)
Jan 19, 2016 17.87 17.90 17.85 17.87 1,436,382 -0.01(-0.06%)
Jan 15, 2016 17.88 17.88 17.88 0 -0.02(-0.11%)
Jan 14, 2016 17.89 17.93 17.87 17.90 964,505 +0.01(+0.06%)
Jan 13, 2016 17.85 17.90 17.85 17.89 3,067,418 +0.05(+0.28%)
Jan 12, 2016 17.86 17.87 17.84 17.84 5,772,345 +0.03(+0.17%)
Jan 11, 2016 17.84 17.85 17.81 17.81 7,060,773 -0.02(-0.11%)
Jan 08, 2016 17.86 17.88 17.82 17.83 5,018,612 -0.02(-0.11%)
Jan 07, 2016 17.87 17.88 17.84 17.85 1,414,529 -0.06(-0.34%)
Jan 06, 2016 17.85 17.91 17.84 17.91 1,470,363 +0.06(+0.34%)
Jan 05, 2016 17.87 17.89 17.84 17.85 1,339,122 -0.03(-0.17%)
Jan 04, 2016 17.86 17.88 17.83 17.88 1,097,918 +0.00(+0.00%)
Dec 31, 2015 17.88 17.88 17.88 0 +0.00(+0.00%)
Dec 30, 2015 17.87 17.90 17.86 17.88 514,192 +0.01(+0.06%)
Dec 29, 2015 17.89 17.90 17.86 17.87 290,706 +0.00(+0.00%)
Dec 28, 2015 17.90 17.90 17.84 17.87 705,648 -0.03(-0.17%)
Dec 24, 2015 17.90 17.90 17.90 0 -0.01(-0.06%)
Dec 23, 2015 17.89 17.92 17.89 17.91 672,391 +0.01(+0.06%)
Dec 22, 2015 17.91 17.95 17.89 17.90 753,669 -0.01(-0.06%)
Dec 21, 2015 17.92 17.93 17.90 17.91 817,917 -0.01(-0.06%)
Dec 18, 2015 17.87 17.95 17.87 17.92 3,052,352 +0.04(+0.22%)
Dec 17, 2015 17.88 17.90 17.85 17.88 2,857,624 -0.01(-0.06%)
Dec 16, 2015 17.86 17.89 17.85 17.89 2,328,470 +0.01(+0.06%)
Dec 15, 2015 17.81 17.89 17.80 17.88 3,437,210 +0.10(+0.56%)
Dec 14, 2015 17.81 17.86 17.77 17.78 2,619,144 -0.03(-0.17%)
Dec 11, 2015 17.80 17.83 17.80 17.81 798,064 -0.02(-0.11%)
Dec 10, 2015 17.81 17.84 17.80 17.83 832,272 +0.02(+0.11%)
Dec 09, 2015 17.78 17.82 17.76 17.81 2,367,300 +0.04(+0.23%)
Dec 08, 2015 17.75 17.79 17.75 17.77 618,261 +0.02(+0.11%)
Dec 07, 2015 17.77 17.79 17.75 17.75 1,308,354 -0.03(-0.17%)
Dec 04, 2015 17.77 17.78 17.75 17.78 652,944 +0.01(+0.06%)
Dec 03, 2015 17.75 17.78 17.74 17.77 3,989,296 +0.03(+0.17%)
Dec 02, 2015 17.72 17.77 17.72 17.74 2,035,141 +0.02(+0.11%)
Dec 01, 2015 17.71 17.77 17.69 17.72 7,144,933 +0.03(+0.17%)
Nov 30, 2015 17.70 17.71 17.64 17.69 13,075,581 +0.02(+0.11%)
Nov 27, 2015 17.69 17.71 17.66 17.67 2,912,045 -0.03(-0.17%)
Nov 25, 2015 17.70 17.70 17.70 0 +0.01(+0.06%)
Nov 24, 2015 17.69 17.73 17.69 17.69 1,886,467 +0.00(+0.00%)
Nov 23, 2015 17.73 17.69 17.69 2,634,933 -0.03(-0.17%)
Nov 20, 2015 17.75 17.77 17.70 17.72 6,064,592 -0.03(-0.17%)
Nov 19, 2015 17.76 17.77 17.74 17.75 2,752,043 +0.01(+0.06%)
Nov 18, 2015 17.77 17.80 17.73 17.74 6,752,073 -0.02(-0.11%)
Nov 17, 2015 17.78 17.81 17.75 17.76 9,421,506 +0.01(+0.06%)
Nov 16, 2015 17.83 17.87 17.75 17.75 7,159,278 -0.11(-0.62%)
Nov 13, 2015 17.85 17.89 17.80 17.86 3,773,564 +0.01(+0.06%)
Nov 12, 2015 17.85 17.87 17.80 17.85 3,180,476 -0.01(-0.06%)
Nov 11, 2015 17.79 17.86 17.79 17.86 2,109,062 +0.08(+0.45%)
Nov 10, 2015 17.82 17.83 17.78 17.78 1,629,471 -0.06(-0.34%)
Nov 09, 2015 17.79 17.84 17.76 17.84 3,507,982 +0.03(+0.17%)
Nov 06, 2015 17.82 17.85 17.80 17.81 2,193,823 -0.03(-0.17%)
Nov 05, 2015 17.76 17.85 17.74 17.84 5,361,959 +0.08(+0.45%)
Nov 04, 2015 17.79 17.84 17.75 17.76 18,237,582 -0.09(-0.50%)
Nov 03, 2015 17.86 17.70 17.85 65,265,540 +2.31(+14.86%)
Nov 02, 2015 14.96 15.97 14.66 15.54 2,756,633 +0.58(+3.88%)
Oct 30, 2015 14.97 15.13 14.92 14.96 930,391 +0.00(+0.00%)
Oct 29, 2015 14.93 15.12 14.83 14.96 1,418,748 -0.02(-0.13%)
Oct 28, 2015 14.74 15.11 14.57 14.98 1,861,109 +0.30(+2.04%)
Oct 27, 2015 14.72 14.78 14.53 14.68 967,695 -0.06(-0.41%)
Oct 26, 2015 15.10 15.15 14.61 14.74 2,116,193 -0.37(-2.45%)
Oct 23, 2015 15.24 15.26 14.97 15.11 1,388,446 -0.12(-0.79%)
Oct 22, 2015 15.05 15.29 14.96 15.23 1,066,554 +0.24(+1.60%)
Oct 21, 2015 14.74 15.15 14.70 14.99 1,288,117 +0.26(+1.77%)
Oct 20, 2015 14.64 14.91 14.51 14.73 671,324 +0.07(+0.48%)
Oct 19, 2015 14.72 14.75 14.53 14.66 587,751 -0.12(-0.81%)
Oct 16, 2015 14.67 14.80 14.58 14.78 606,729 +0.16(+1.09%)
Oct 15, 2015 14.26 14.70 14.16 14.62 668,445 +0.39(+2.74%)
Oct 14, 2015 14.30 14.49 14.19 14.23 466,006 -0.06(-0.42%)
Oct 13, 2015 14.33 14.62 14.12 14.29 635,852 -0.06(-0.42%)
Oct 12, 2015 14.62 14.63 14.23 14.35 993,675 -0.27(-1.85%)
Oct 09, 2015 14.67 14.87 14.51 14.62 1,190,707 +0.00(+0.00%)
Oct 08, 2015 14.50 14.74 14.35 14.62 587,634 +0.12(+0.83%)
Oct 07, 2015 14.30 14.59 14.24 14.50 849,462 +0.25(+1.75%)
Oct 06, 2015 14.22 14.45 14.14 14.25 876,435 -0.04(-0.28%)
Oct 05, 2015 13.97 14.33 13.83 14.29 1,351,150 +0.45(+3.25%)
Oct 02, 2015 13.39 13.90 13.32 13.84 893,556 +0.36(+2.67%)
Oct 01, 2015 13.66 13.66 13.34 13.48 1,110,242 -0.06(-0.44%)
Sep 30, 2015 13.37 13.74 13.31 13.54 920,312 +0.27(+2.03%)
Sep 29, 2015 13.10 13.53 13.00 13.27 668,218 +0.17(+1.30%)
Sep 28, 2015 13.53 13.53 12.84 13.10 886,989 -0.30(-2.24%)
Sep 25, 2015 13.59 13.63 13.33 13.40 631,709 -0.09(-0.67%)
Sep 24, 2015 13.71 13.76 13.30 13.49 1,177,598 -0.27(-1.96%)
Sep 23, 2015 13.86 13.86 13.57 13.76 939,116 -0.01(-0.07%)
Sep 22, 2015 13.90 13.97 13.68 13.77 813,390 -0.19(-1.36%)
Sep 21, 2015 14.04 14.27 13.78 13.96 1,334,555 +0.03(+0.22%)
Sep 18, 2015 13.99 13.99 13.78 13.93 655,467 -0.14(-1.00%)
Sep 17, 2015 13.70 14.27 13.64 14.07 1,723,385 +0.41(+3.00%)
Sep 16, 2015 13.54 13.72 13.39 13.66 621,517 +0.22(+1.64%)
Sep 15, 2015 13.49 13.65 13.22 13.44 567,874 +0.02(+0.15%)
Sep 14, 2015 13.70 13.70 13.20 13.42 594,892 -0.20(-1.47%)
Sep 11, 2015 13.69 13.69 13.42 13.62 499,797 -0.07(-0.51%)
Sep 10, 2015 13.69 13.84 13.53 13.69 382,146 +0.04(+0.29%)
Sep 09, 2015 13.68 13.83 13.59 13.65 1,122,499 +0.00(+0.00%)
Sep 08, 2015 13.67 13.76 13.34 13.65 1,185,231 -0.04(-0.29%)
Sep 04, 2015 13.69 13.69 13.69 0 +0.12(+0.88%)
Sep 03, 2015 13.29 13.62 13.22 13.57 1,181,875 +0.34(+2.57%)
Sep 02, 2015 13.42 13.49 13.01 13.23 708,676 -0.18(-1.34%)
Sep 01, 2015 13.11 13.49 13.07 13.41 961,086 +0.08(+0.60%)
Aug 31, 2015 13.25 13.42 13.06 13.33 893,880 -0.17(-1.26%)
Aug 28, 2015 13.33 13.60 13.33 13.50 637,467 +0.09(+0.67%)
Aug 27, 2015 13.36 13.50 13.33 13.41 801,883 +0.17(+1.28%)
Aug 26, 2015 13.41 13.52 13.02 13.24 1,596,579 -0.02(-0.15%)
Aug 25, 2015 13.10 13.96 12.93 13.26 2,411,599 +0.54(+4.25%)
Aug 24, 2015 12.18 12.86 11.63 12.72 2,038,665 -0.28(-2.15%)
Aug 21, 2015 12.98 13.20 12.79 13.00 2,374,241 -0.14(-1.07%)
Aug 20, 2015 13.50 13.60 13.00 13.14 1,609,592 -0.55(-4.02%)
Aug 19, 2015 13.60 13.81 13.44 13.69 708,553 +0.04(+0.29%)
Aug 18, 2015 13.78 13.88 13.43 13.65 1,138,989 -0.27(-1.94%)
Aug 17, 2015 13.57 13.97 13.30 13.92 2,043,384 +0.39(+2.88%)
Aug 14, 2015 12.93 13.97 12.92 13.53 13,493,439 -1.67(-10.99%)
Aug 13, 2015 15.80 15.80 15.05 15.20 4,411,657 -0.43(-2.75%)
Aug 12, 2015 16.00 16.09 15.59 15.63 2,908,313 -0.47(-2.92%)
Aug 11, 2015 15.51 16.20 15.50 16.10 2,009,588 +0.28(+1.77%)
Aug 10, 2015 15.52 15.88 15.40 15.82 1,968,201 +0.46(+2.99%)
Aug 07, 2015 14.98 15.48 14.51 15.36 2,896,249 +0.36(+2.40%)
Aug 06, 2015 15.70 15.73 13.11 15.00 4,058,443 -0.86(-5.42%)
Aug 05, 2015 15.60 15.87 15.34 15.86 1,641,882 +0.14(+0.89%)
Aug 04, 2015 15.60 15.77 15.40 15.72 949,314 +0.11(+0.70%)
Aug 03, 2015 15.53 15.61 15.30 15.61 644,935 +0.08(+0.52%)
Jul 31, 2015 15.48 15.74 15.40 15.53 592,521 +0.06(+0.39%)
Jul 30, 2015 15.81 15.82 15.37 15.47 996,167 -0.40(-2.52%)
Jul 29, 2015 16.00 16.01 15.55 15.87 766,097 -0.19(-1.18%)
Jul 28, 2015 15.45 16.14 15.16 16.06 1,379,421 +0.64(+4.15%)
Jul 27, 2015 15.77 15.78 15.32 15.42 944,011 -0.51(-3.20%)
Jul 24, 2015 15.63 15.98 15.60 15.93 829,904 +0.17(+1.08%)
Jul 23, 2015 15.89 15.99 15.66 15.76 673,692 -0.18(-1.13%)
Jul 22, 2015 15.29 15.94 15.29 15.94 881,365 +0.49(+3.17%)
Jul 21, 2015 15.15 15.45 15.15 15.45 791,998 +0.21(+1.38%)
Jul 20, 2015 15.51 15.58 15.16 15.24 971,503 -0.29(-1.87%)
Jul 17, 2015 15.98 16.05 15.47 15.53 1,041,419 -0.56(-3.48%)
Jul 16, 2015 15.60 16.13 15.47 16.09 1,581,325 +0.59(+3.81%)
Jul 15, 2015 15.37 15.65 15.11 15.50 1,292,028 +0.07(+0.45%)
Jul 14, 2015 14.91 15.45 14.84 15.43 2,373,248 +0.64(+4.33%)
Jul 13, 2015 14.68 14.99 14.68 14.79 1,031,360 +0.11(+0.75%)
Jul 10, 2015 14.72 14.90 14.55 14.68 1,536,987 +0.02(+0.14%)
Jul 09, 2015 14.56 14.86 14.46 14.66 1,327,822 +0.27(+1.88%)
Jul 08, 2015 14.09 14.50 14.07 14.39 1,355,653 +0.09(+0.63%)
Jul 07, 2015 14.30 14.38 14.04 14.30 1,154,241 -0.01(-0.07%)
Jul 06, 2015 14.24 14.62 13.84 14.31 1,151,408 -0.02(-0.14%)
Jul 02, 2015 14.33 14.33 14.33 0 +0.22(+1.56%)
Jul 01, 2015 14.34 14.42 13.65 14.11 1,803,654 -0.14(-0.98%)
Jun 30, 2015 13.88 14.35 13.81 14.25 1,883,262 +0.39(+2.81%)
Jun 29, 2015 13.77 13.99 13.65 13.86 1,433,686 -0.22(-1.56%)
Jun 26, 2015 14.00 14.10 13.58 14.08 6,650,656 +0.13(+0.93%)
Jun 25, 2015 13.99 14.13 13.71 13.95 1,369,213 -0.05(-0.36%)
Jun 24, 2015 14.05 14.13 13.93 14.00 891,427 -0.02(-0.14%)
Jun 23, 2015 13.98 14.17 13.97 14.02 1,379,420 +0.03(+0.21%)
Jun 22, 2015 14.18 14.23 13.89 13.99 993,027 +0.00(+0.00%)
Jun 19, 2015 14.34 14.36 13.90 13.99 2,514,959 -0.36(-2.51%)
Jun 18, 2015 14.49 14.14 14.35 1,661,722 -0.11(-0.76%)
Jun 17, 2015 14.52 14.64 14.44 14.46 1,339,313 -0.10(-0.69%)
Jun 16, 2015 14.29 14.58 14.11 14.56 1,463,752 +0.22(+1.53%)
Jun 15, 2015 14.48 14.50 14.18 14.34 1,432,205 -0.21(-1.44%)
Jun 12, 2015 14.46 14.56 14.39 14.55 941,070 +0.07(+0.48%)
Jun 11, 2015 14.86 14.93 14.40 14.48 1,503,253 -0.45(-3.01%)
Jun 10, 2015 14.88 15.05 14.70 14.93 1,494,799 +0.06(+0.40%)
Jun 09, 2015 14.86 14.90 14.70 14.87 835,352 +0.03(+0.20%)
Jun 08, 2015 14.99 15.19 14.76 14.84 1,157,472 -0.18(-1.20%)
Jun 05, 2015 14.78 15.09 14.71 15.02 1,283,309 +0.28(+1.90%)
Jun 04, 2015 14.98 15.01 14.72 14.74 1,001,046 -0.31(-2.06%)
Jun 03, 2015 14.80 15.09 14.74 15.05 1,074,080 +0.38(+2.59%)
Jun 02, 2015 14.71 14.96 14.65 14.67 1,145,493 -0.20(-1.34%)
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.