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

Kirin Holdings Company ADR (OP: KNBWY )

14.22 -0.07 (-0.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Mar 31, 2005 9.790 9.970 9.670 9.800 47,511 -0.16(-1.61%)
Mar 30, 2005 9.822 9.990 9.800 9.961 165,790 +0.15(+1.54%)
Mar 29, 2005 9.970 9.970 9.810 9.810 310,584 -0.27(-2.68%)
Mar 28, 2005 9.970 10.11 9.960 10.08 19,636 +0.08(+0.80%)
Mar 24, 2005 10.02 10.19 9.910 10.00 14,387 -0.08(-0.79%)
Mar 23, 2005 10.05 10.14 10.05 10.08 114,503 -0.05(-0.49%)
Mar 22, 2005 10.35 10.35 10.13 10.13 58,667 -0.23(-2.22%)
Mar 21, 2005 10.23 10.37 10.23 10.36 23,232 -0.03(-0.29%)
Mar 18, 2005 10.29 10.39 10.24 10.39 187,316 +0.02(+0.19%)
Mar 17, 2005 10.50 10.50 10.24 10.37 11,099 +0.11(+1.07%)
Mar 16, 2005 10.36 10.45 10.26 10.26 68,312 -0.20(-1.91%)
Mar 15, 2005 10.40 10.48 10.33 10.46 21,439 -0.02(-0.19%)
Mar 14, 2005 10.50 10.52 10.40 10.48 84,993 -0.08(-0.76%)
Mar 11, 2005 10.52 10.63 10.52 10.56 23,919 -0.06(-0.56%)
Mar 10, 2005 10.52 10.62 10.43 10.62 16,935 +0.05(+0.47%)
Mar 09, 2005 10.54 10.63 10.54 10.57 89,331 +0.03(+0.28%)
Mar 08, 2005 10.52 10.54 10.40 10.54 60,202 -0.06(-0.57%)
Mar 07, 2005 10.57 10.64 10.57 10.60 11,731 -0.03(-0.28%)
Mar 04, 2005 10.59 10.64 10.59 10.63 37,028 +0.16(+1.53%)
Mar 03, 2005 10.50 10.56 10.41 10.47 44,064 +0.06(+0.58%)
Mar 02, 2005 10.31 10.44 10.31 10.41 15,629 +0.12(+1.17%)
Mar 01, 2005 10.30 10.38 10.29 10.29 16,532 +0.04(+0.39%)
Feb 28, 2005 10.21 10.27 10.18 10.25 34,597 +0.11(+1.08%)
Feb 25, 2005 10.10 10.14 10.05 10.14 13,043 +0.10(+1.00%)
Feb 24, 2005 9.990 10.04 9.960 10.04 15,904 +0.07(+0.70%)
Feb 23, 2005 9.980 10.03 9.890 9.970 181,587 -0.09(-0.89%)
Feb 22, 2005 10.15 10.15 10.01 10.06 14,470 +0.00(+0.00%)
Feb 18, 2005 10.05 10.11 10.01 10.06 9,853 +0.37(+3.82%)
Feb 17, 2005 9.800 9.890 9.690 9.690 29,099 -0.08(-0.82%)
Feb 16, 2005 9.780 9.910 9.710 9.770 28,398 -0.18(-1.81%)
Feb 15, 2005 9.950 9.980 9.840 9.950 46,361 +0.25(+2.58%)
Feb 14, 2005 9.860 9.940 9.700 9.700 184,278 -0.19(-1.92%)
Feb 11, 2005 9.690 9.920 9.690 9.890 17,817 +0.08(+0.82%)
Feb 10, 2005 9.800 9.910 9.700 9.810 80,146 +0.05(+0.51%)
Feb 09, 2005 9.750 9.773 9.700 9.760 160,017 +0.01(+0.10%)
Feb 08, 2005 9.850 9.850 9.740 9.750 29,831 -0.15(-1.52%)
Feb 07, 2005 9.860 9.950 9.860 9.900 53,290 -0.03(-0.30%)
Feb 04, 2005 9.910 10.03 9.760 9.930 229,764 -0.14(-1.39%)
Feb 03, 2005 10.10 10.15 9.940 10.07 116,080 -0.08(-0.79%)
Feb 02, 2005 10.16 10.22 10.09 10.15 376,626 +0.15(+1.50%)
Feb 01, 2005 10.09 10.09 9.940 10.00 44,939 -0.21(-2.06%)
Jan 31, 2005 10.10 10.21 10.10 10.21 29,389 +0.18(+1.79%)
Jan 28, 2005 10.14 10.14 9.920 10.03 121,081 -0.19(-1.86%)
Jan 27, 2005 10.26 10.26 10.14 10.22 24,783 -0.03(-0.29%)
Jan 26, 2005 10.13 10.29 10.13 10.25 180,190 +0.10(+0.98%)
Jan 25, 2005 10.05 10.22 10.05 10.15 37,819 +0.09(+0.90%)
Jan 24, 2005 9.950 10.10 9.950 10.06 31,296 +0.02(+0.20%)
Jan 21, 2005 9.930 10.08 9.930 10.04 188,887 +0.22(+2.24%)
Jan 20, 2005 10.01 10.01 9.820 9.820 146,883 -0.27(-2.69%)
Jan 19, 2005 10.05 10.18 10.05 10.09 97,267 +0.04(+0.41%)
Jan 18, 2005 9.970 10.05 9.960 10.05 27,768 -0.14(-1.37%)
Jan 14, 2005 10.23 10.29 10.14 10.19 178,721 +0.11(+1.09%)
Jan 13, 2005 10.25 10.25 10.00 10.08 35,441 -0.22(-2.14%)
Jan 12, 2005 10.21 10.32 10.20 10.30 128,322 +0.06(+0.59%)
Jan 11, 2005 10.12 10.28 10.11 10.24 43,948 +0.28(+2.81%)
Jan 10, 2005 9.880 9.970 9.850 9.960 9,078 +0.08(+0.81%)
Jan 07, 2005 9.910 9.920 9.840 9.880 175,828 +0.10(+1.02%)
Jan 06, 2005 9.810 9.870 9.780 9.780 138,298 +0.06(+0.62%)
Jan 05, 2005 9.860 9.870 9.700 9.720 80,724 +0.01(+0.10%)
Jan 04, 2005 9.850 9.910 9.700 9.710 214,661 -0.21(-2.12%)
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.