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 (%)
Feb 27, 2015 15.93 16.35 15.77 15.79 2,890,112 -0.16(-1.00%)
Feb 26, 2015 16.23 16.25 15.88 15.95 2,282,323 -0.25(-1.54%)
Feb 25, 2015 16.19 16.29 16.00 16.20 2,801,451 +0.03(+0.19%)
Feb 24, 2015 15.91 16.25 15.83 16.17 1,353,042 +0.18(+1.13%)
Feb 23, 2015 16.12 16.21 15.90 15.99 1,437,982 -0.10(-0.62%)
Feb 20, 2015 15.96 16.37 15.75 16.09 2,545,910 +0.18(+1.13%)
Feb 19, 2015 16.20 16.26 15.91 15.91 1,834,133 -0.24(-1.49%)
Feb 18, 2015 16.00 16.20 15.73 16.15 2,400,179 +0.25(+1.57%)
Feb 17, 2015 16.65 16.90 15.82 15.90 4,270,971 -0.80(-4.79%)
Feb 13, 2015 16.70 16.70 16.70 0 +1.96(+13.30%)
Feb 12, 2015 14.24 15.01 14.10 14.74 7,012,166 +0.60(+4.24%)
Feb 11, 2015 13.85 14.58 13.60 14.14 4,230,009 +0.32(+2.32%)
Feb 10, 2015 13.82 14.10 13.50 13.82 3,844,086 +0.28(+2.07%)
Feb 09, 2015 13.55 13.55 13.29 13.54 1,162,103 -0.02(-0.15%)
Feb 06, 2015 13.52 13.71 13.34 13.56 1,091,887 +0.07(+0.52%)
Feb 05, 2015 13.53 13.81 13.47 13.49 681,501 +0.02(+0.15%)
Feb 04, 2015 13.81 13.86 13.38 13.47 1,532,933 -0.07(-0.52%)
Feb 03, 2015 13.29 13.72 13.28 13.54 1,108,570 +0.31(+2.34%)
Feb 02, 2015 13.25 13.40 13.06 13.23 1,104,214 +0.03(+0.23%)
Jan 30, 2015 13.48 13.67 13.09 13.20 1,581,242 -0.34(-2.51%)
Jan 29, 2015 12.93 13.75 12.90 13.54 2,746,213 +0.66(+5.12%)
Jan 28, 2015 12.88 13.04 12.65 12.88 2,055,297 +0.23(+1.82%)
Jan 27, 2015 12.96 12.96 12.58 12.65 1,549,557 -0.41(-3.14%)
Jan 26, 2015 13.45 13.56 12.99 13.06 909,402 -0.34(-2.54%)
Jan 23, 2015 13.87 13.90 13.30 13.40 1,449,206 -0.01(-0.07%)
Jan 22, 2015 13.15 13.54 13.14 13.41 2,111,560 +0.29(+2.21%)
Jan 21, 2015 12.64 13.18 12.50 13.12 2,005,258 +0.60(+4.79%)
Jan 20, 2015 12.75 12.85 11.96 12.52 2,084,929 -0.23(-1.80%)
Jan 16, 2015 12.75 12.75 12.75 0 -0.10(-0.78%)
Jan 15, 2015 12.73 12.85 972,087 -0.19(-1.46%)
Jan 14, 2015 13.09 13.38 12.98 13.04 1,022,828 -0.16(-1.21%)
Jan 13, 2015 13.20 1,469,944 -0.54(-3.93%)
Jan 12, 2015 13.67 13.81 13.46 13.74 1,717,550 +0.16(+1.18%)
Jan 09, 2015 14.02 14.03 13.47 13.58 1,453,176 -0.35(-2.51%)
Jan 08, 2015 14.00 14.06 13.90 13.93 919,178 +0.00(+0.00%)
Jan 07, 2015 14.10 14.13 13.74 13.93 1,270,697 -0.03(-0.21%)
Jan 06, 2015 14.03 14.29 13.82 13.96 1,392,733 -0.02(-0.14%)
Jan 05, 2015 15.11 15.21 13.94 13.98 2,110,429 -1.08(-7.17%)
Jan 02, 2015 15.40 15.51 14.64 15.06 1,873,574 -0.30(-1.95%)
Dec 31, 2014 15.36 15.36 15.36 0 -0.31(-1.98%)
Dec 30, 2014 15.95 15.95 15.47 15.67 1,207,700 -0.33(-2.06%)
Dec 29, 2014 16.00 16.28 15.85 16.00 870,130 +0.01(+0.06%)
Dec 26, 2014 16.21 16.29 15.70 15.99 1,179,314 -0.28(-1.72%)
Dec 24, 2014 16.27 16.27 16.27 0 +0.10(+0.62%)
Dec 23, 2014 16.12 16.30 15.91 16.17 837,228 +0.17(+1.06%)
Dec 22, 2014 16.30 16.44 15.88 16.00 1,561,335 -0.39(-2.38%)
Dec 19, 2014 16.17 16.77 16.00 16.39 1,585,638 +0.24(+1.49%)
Dec 18, 2014 15.94 16.56 15.79 16.15 4,188,592 +0.42(+2.67%)
Dec 17, 2014 15.08 15.95 14.93 15.73 2,645,285 +0.63(+4.17%)
Dec 16, 2014 15.92 14.99 15.10 1,844,634 -0.36(-2.33%)
Dec 15, 2014 16.29 16.35 15.20 15.46 2,112,515 -0.78(-4.80%)
Dec 12, 2014 16.41 16.73 16.17 16.24 1,109,204 -0.26(-1.58%)
Dec 11, 2014 16.81 17.14 16.47 16.50 1,347,851 -0.31(-1.84%)
Dec 10, 2014 17.33 17.56 16.69 16.81 1,593,396 -0.52(-3.00%)
Dec 09, 2014 16.44 17.41 16.29 17.33 3,018,522 +0.75(+4.52%)
Dec 08, 2014 16.77 16.78 16.25 16.58 1,029,785 -0.18(-1.07%)
Dec 05, 2014 16.64 16.96 16.61 16.76 1,026,269 +0.18(+1.09%)
Dec 04, 2014 16.76 16.79 16.10 16.58 1,481,347 -0.20(-1.19%)
Dec 03, 2014 16.19 16.84 16.07 16.78 1,397,277 +0.56(+3.45%)
Dec 02, 2014 15.37 16.27 15.06 16.22 1,915,984 +1.09(+7.20%)
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.