Skip to main content
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 (%)
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%)
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.