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 (%)
Jul 31, 2014 19.17 19.60 19.04 19.45 865,476 +0.17(+0.88%)
Jul 30, 2014 19.07 19.28 18.83 19.28 475,343 +0.38(+2.01%)
Jul 29, 2014 19.25 19.25 18.64 18.90 472,867 -0.36(-1.87%)
Jul 28, 2014 18.37 19.26 18.30 19.26 638,767 +0.81(+4.39%)
Jul 25, 2014 18.80 18.90 18.26 18.45 1,022,469 -0.49(-2.59%)
Jul 24, 2014 19.50 19.74 18.84 18.94 882,688 -0.56(-2.87%)
Jul 23, 2014 20.03 20.03 19.07 19.50 1,931,022 -1.15(-5.57%)
Jul 22, 2014 20.48 21.15 20.31 20.65 748,516 +0.21(+1.03%)
Jul 21, 2014 20.00 21.19 19.83 20.44 1,555,549 +0.58(+2.92%)
Jul 18, 2014 20.10 20.10 19.65 19.86 572,699 +0.16(+0.81%)
Jul 17, 2014 19.77 20.05 19.55 19.70 501,486 -0.13(-0.66%)
Jul 16, 2014 19.91 20.16 19.75 19.83 551,066 -0.05(-0.25%)
Jul 15, 2014 20.39 20.67 19.76 19.88 734,703 -0.52(-2.55%)
Jul 14, 2014 21.14 21.43 20.24 20.40 856,434 -0.42(-2.02%)
Jul 11, 2014 19.79 21.00 19.53 20.82 1,009,563 +0.96(+4.83%)
Jul 10, 2014 19.53 20.17 19.00 19.86 1,380,005 -0.13(-0.65%)
Jul 09, 2014 20.25 20.80 19.76 19.99 1,726,124 -0.24(-1.19%)
Jul 08, 2014 21.00 21.17 19.28 20.23 2,078,287 -0.49(-2.36%)
Jul 07, 2014 23.12 23.27 20.59 20.72 5,099,105 -1.15(-5.26%)
Jul 03, 2014 21.87 21.87 21.87 0 -0.66(-2.93%)
Jul 02, 2014 20.54 23.48 20.26 22.53 3,860,743 +1.33(+6.27%)
Jul 01, 2014 21.67 21.67 19.93 21.20 3,119,607 +0.65(+3.16%)
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%)
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.