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

Konami Corp (OP: KNMCY )

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 (%)
Jan 31, 2017 40.26 40.26 40.26 40.26 305 -0.42(-1.03%)
Jan 30, 2017 40.68 40.68 40.68 40.68 107 +0.02(+0.05%)
Jan 27, 2017 40.66 40.66 40.66 40.66 477 -1.52(-3.60%)
Jan 26, 2017 41.75 42.18 41.75 42.18 1,212 +2.17(+5.42%)
Jan 24, 2017 40.01 40.01 40.01 6 +0.61(+1.55%)
Jan 23, 2017 39.44 39.44 39.40 39.40 2,467 +0.11(+0.28%)
Jan 20, 2017 39.24 39.29 39.24 39.29 671 -1.21(-2.99%)
Jan 19, 2017 40.50 40.50 40.50 40.50 174 +1.01(+2.56%)
Jan 18, 2017 40.67 40.67 39.33 39.49 1,471 -0.38(-0.95%)
Jan 17, 2017 39.87 39.87 39.87 39.87 237 -1.20(-2.92%)
Jan 11, 2017 41.07 41.07 41.07 0 -0.93(-2.21%)
Jan 10, 2017 41.53 42.00 41.53 42.00 817 +0.76(+1.84%)
Jan 04, 2017 41.24 41.24 41.24 55 +1.13(+2.82%)
Jan 03, 2017 40.06 40.11 40.06 40.11 1,589 -0.96(-2.34%)
Dec 30, 2016 41.07 41.07 41.07 0 +1.54(+3.90%)
Dec 29, 2016 40.62 40.62 39.53 39.53 1,414 -1.21(-2.98%)
Dec 28, 2016 40.18 41.02 40.18 40.74 1,342 +1.17(+2.96%)
Dec 27, 2016 39.40 39.61 39.40 39.57 6,528 +1.25(+3.25%)
Dec 23, 2016 38.32 38.32 38.32 0 +0.07(+0.19%)
Dec 22, 2016 36.48 38.25 36.48 38.25 1,565 +1.81(+4.97%)
Dec 21, 2016 36.27 36.44 36.00 36.44 952 +1.12(+3.17%)
Dec 20, 2016 36.20 36.20 35.32 35.32 2,364 +0.65(+1.88%)
Dec 19, 2016 34.67 34.67 34.67 34.67 441 +0.32(+0.93%)
Dec 16, 2016 34.67 35.05 34.35 34.35 1,157 -1.75(-4.84%)
Dec 14, 2016 36.10 36.10 36.10 0 -0.20(-0.56%)
Dec 13, 2016 36.25 36.34 36.25 36.30 1,378 +0.70(+1.96%)
Dec 12, 2016 35.30 35.60 35.26 35.60 724 +0.40(+1.15%)
Dec 09, 2016 35.20 35.20 35.20 35.20 413 +1.13(+3.32%)
Dec 08, 2016 32.98 34.07 32.98 34.07 1,235 +1.42(+4.35%)
Dec 07, 2016 33.18 33.18 32.65 32.65 543 -0.79(-2.36%)
Dec 06, 2016 33.44 33.44 33.44 33.44 251 -0.44(-1.30%)
Dec 05, 2016 34.00 34.00 33.53 33.88 2,893 -0.31(-0.90%)
Nov 30, 2016 34.19 34.19 34.19 198 -0.50(-1.45%)
Nov 28, 2016 34.69 34.69 34.69 133 +0.44(+1.30%)
Nov 25, 2016 34.63 34.63 34.16 34.25 1,006 -1.30(-3.64%)
Nov 22, 2016 35.55 35.55 35.55 0 +0.82(+2.35%)
Nov 21, 2016 34.79 34.79 33.99 34.73 1,327 -0.77(-2.17%)
Nov 18, 2016 35.93 35.93 35.38 35.50 1,783 -2.90(-7.55%)
Nov 17, 2016 38.43 38.43 38.40 38.40 292 -1.26(-3.18%)
Nov 15, 2016 39.66 39.66 39.66 92 -0.39(-0.97%)
Nov 14, 2016 40.05 40.05 40.05 40.05 178 -0.31(-0.77%)
Nov 09, 2016 40.36 40.36 40.36 1 -0.93(-2.25%)
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.