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 (%)
Jun 30, 2014 18.35 20.82 18.00 20.55 7,305,158 +2.70(+15.13%)
Jun 27, 2014 17.00 18.28 16.95 17.85 3,481,742 +0.87(+5.12%)
Jun 26, 2014 16.90 17.07 16.76 16.98 445,741 +0.09(+0.53%)
Jun 25, 2014 17.10 17.12 16.85 16.89 384,546 +0.06(+0.36%)
Jun 24, 2014 16.97 17.00 16.76 16.83 526,265 -0.22(-1.29%)
Jun 23, 2014 17.14 17.21 16.80 17.05 790,029 -0.11(-0.64%)
Jun 20, 2014 17.49 17.65 17.05 17.16 708,000 -0.50(-2.83%)
Jun 19, 2014 17.73 17.84 17.54 17.66 517,832 -0.03(-0.17%)
Jun 18, 2014 17.69 17.85 17.38 17.69 726,100 +0.06(+0.34%)
Jun 17, 2014 17.03 17.68 16.91 17.63 1,046,393 +0.68(+4.01%)
Jun 16, 2014 17.28 17.34 16.60 16.95 1,170,719 -0.40(-2.31%)
Jun 13, 2014 17.38 17.65 17.20 17.35 415,107 -0.02(-0.12%)
Jun 12, 2014 17.43 17.55 17.00 17.37 600,537 -0.12(-0.69%)
Jun 11, 2014 17.41 17.79 17.40 17.49 818,799 -0.16(-0.91%)
Jun 10, 2014 17.76 17.89 17.62 17.65 805,956 -0.16(-0.90%)
Jun 06, 2014 17.50 18.19 17.40 17.81 2,274,000 +0.66(+3.85%)
Jun 05, 2014 16.69 17.20 16.58 17.15 1,052,842 +0.43(+2.57%)
Jun 04, 2014 16.24 16.74 16.21 16.72 750,851 +0.53(+3.27%)
Jun 03, 2014 16.41 16.46 16.11 16.19 510,111 -0.07(-0.43%)
Jun 02, 2014 16.18 16.40 16.05 16.26 507,030 +0.06(+0.37%)
May 30, 2014 16.14 16.35 15.99 16.20 607,340 +0.01(+0.06%)
May 29, 2014 16.53 16.76 16.04 16.19 806,679 -0.34(-2.06%)
May 28, 2014 16.16 16.65 16.11 16.53 574,987 +0.20(+1.22%)
May 27, 2014 16.54 16.80 16.06 16.33 861,333 -0.19(-1.15%)
May 23, 2014 16.52 16.52 16.52 0 +0.23(+1.44%)
May 22, 2014 16.05 16.38 16.05 16.29 327,393 +0.18(+1.15%)
May 21, 2014 16.12 16.38 16.01 16.10 624,861 +0.01(+0.06%)
May 20, 2014 16.25 16.42 15.91 16.09 537,987 -0.17(-1.05%)
May 19, 2014 16.07 16.49 16.00 16.26 301,364 +0.01(+0.06%)
May 16, 2014 16.26 16.36 16.03 16.25 577,941 +0.15(+0.93%)
May 15, 2014 15.79 16.10 15.65 16.10 610,911 +0.29(+1.83%)
May 14, 2014 15.40 16.20 15.36 15.81 1,796,233 +0.49(+3.20%)
May 13, 2014 16.00 16.22 15.26 15.32 1,879,633 -0.78(-4.84%)
May 12, 2014 16.44 16.73 15.89 16.10 815,981 -0.20(-1.23%)
May 09, 2014 16.47 16.70 16.25 16.30 933,655 -0.23(-1.39%)
May 08, 2014 16.41 17.15 16.31 16.53 1,607,951 +0.28(+1.72%)
May 07, 2014 19.25 19.46 15.75 16.25 6,753,154 -2.51(-13.38%)
May 06, 2014 19.05 19.17 18.37 18.76 2,246,243 -0.29(-1.52%)
May 05, 2014 18.00 19.18 17.91 19.05 3,125,471 +1.49(+8.49%)
May 02, 2014 17.09 17.56 17.06 17.56 792,564 +0.25(+1.44%)
May 01, 2014 17.24 17.31 16.85 17.31 1,089,111 +0.16(+0.93%)
Apr 30, 2014 16.75 17.19 16.58 17.15 598,045 +0.28(+1.66%)
Apr 29, 2014 17.57 17.57 16.80 16.87 1,163,971 -0.68(-3.87%)
Apr 28, 2014 18.48 18.52 16.70 17.55 1,502,351 -0.97(-5.24%)
Apr 25, 2014 18.52 18.68 18.04 18.52 586,586 -0.18(-0.96%)
Apr 24, 2014 17.75 18.79 17.58 18.70 1,318,904 +0.99(+5.59%)
Apr 23, 2014 17.75 17.84 17.38 17.71 771,750 -0.19(-1.06%)
Apr 22, 2014 17.78 17.90 17.30 17.90 837,898 +0.29(+1.65%)
Apr 21, 2014 17.80 17.85 17.12 17.61 789,426 -0.20(-1.12%)
Apr 17, 2014 17.81 17.81 17.81 0 -0.22(-1.22%)
Apr 16, 2014 18.16 18.40 17.83 18.03 1,568,688 +0.60(+3.44%)
Apr 15, 2014 17.00 17.58 15.84 17.43 2,573,870 +0.47(+2.77%)
Apr 14, 2014 17.70 17.86 16.93 16.96 1,159,528 -0.57(-3.25%)
Apr 11, 2014 18.18 18.18 17.46 17.53 1,598,127 -0.70(-3.84%)
Apr 10, 2014 18.68 18.69 17.70 18.23 1,628,382 -0.35(-1.88%)
Apr 09, 2014 18.74 18.81 18.40 18.58 637,263 -0.11(-0.59%)
Apr 08, 2014 18.44 18.75 18.25 18.69 1,183,100 +0.34(+1.85%)
Apr 07, 2014 18.96 19.16 18.00 18.35 1,974,972 -0.61(-3.22%)
Apr 04, 2014 20.22 20.60 18.78 18.96 2,512,684 -0.97(-4.87%)
Apr 03, 2014 19.29 20.04 19.07 19.93 1,845,174 +0.68(+3.53%)
Apr 02, 2014 20.14 20.15 19.06 19.25 2,435,523 -0.50(-2.53%)
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.