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 (%)
Mar 31, 2015 15.83 16.25 15.69 16.04 2,579,311 +0.19(+1.20%)
Mar 30, 2015 15.66 16.03 15.60 15.85 895,982 +0.32(+2.06%)
Mar 27, 2015 15.28 15.70 15.27 15.53 1,331,656 +0.27(+1.77%)
Mar 26, 2015 14.80 15.34 14.70 15.26 2,573,672 +0.37(+2.48%)
Mar 25, 2015 14.88 15.05 14.82 14.89 1,374,411 -0.12(-0.80%)
Mar 24, 2015 14.96 15.10 14.87 15.01 630,429 +0.01(+0.07%)
Mar 23, 2015 15.01 15.20 14.89 15.00 1,601,241 -0.10(-0.66%)
Mar 20, 2015 14.83 15.14 14.60 15.10 1,907,502 +0.42(+2.86%)
Mar 19, 2015 14.70 14.84 14.54 14.68 1,360,408 -0.01(-0.07%)
Mar 18, 2015 14.81 14.95 14.65 14.69 1,700,587 -0.15(-1.01%)
Mar 17, 2015 15.12 15.13 14.83 14.84 1,398,492 -0.20(-1.33%)
Mar 16, 2015 15.80 15.88 14.94 15.04 2,727,689 +0.14(+0.94%)
Mar 13, 2015 14.61 14.91 14.55 14.90 1,578,195 +0.19(+1.29%)
Mar 12, 2015 14.84 14.84 14.59 14.71 725,533 +0.00(+0.00%)
Mar 11, 2015 14.70 14.82 14.53 14.71 1,632,830 +0.03(+0.20%)
Mar 10, 2015 14.75 14.82 14.31 14.68 1,207,905 -0.03(-0.20%)
Mar 09, 2015 14.45 14.90 14.30 14.71 1,455,213 +0.25(+1.73%)
Mar 06, 2015 14.92 14.99 14.24 14.46 5,422,105 -0.39(-2.63%)
Mar 05, 2015 14.84 14.96 14.53 14.85 1,649,423 -0.02(-0.13%)
Mar 04, 2015 14.80 14.61 14.87 1,624,949 +0.07(+0.47%)
Mar 03, 2015 14.83 14.80 1,577,961 -0.22(-1.46%)
Mar 02, 2015 14.85 15.32 14.75 15.02 2,720,639 -0.77(-4.88%)
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%)
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.