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 (%)
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%)
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.