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, 2015 15.48 15.74 15.40 15.53 592,521 +0.06(+0.39%)
Jul 30, 2015 15.81 15.82 15.37 15.47 996,167 -0.40(-2.52%)
Jul 29, 2015 16.00 16.01 15.55 15.87 766,097 -0.19(-1.18%)
Jul 28, 2015 15.45 16.14 15.16 16.06 1,379,421 +0.64(+4.15%)
Jul 27, 2015 15.77 15.78 15.32 15.42 944,011 -0.51(-3.20%)
Jul 24, 2015 15.63 15.98 15.60 15.93 829,904 +0.17(+1.08%)
Jul 23, 2015 15.89 15.99 15.66 15.76 673,692 -0.18(-1.13%)
Jul 22, 2015 15.29 15.94 15.29 15.94 881,365 +0.49(+3.17%)
Jul 21, 2015 15.15 15.45 15.15 15.45 791,998 +0.21(+1.38%)
Jul 20, 2015 15.51 15.58 15.16 15.24 971,503 -0.29(-1.87%)
Jul 17, 2015 15.98 16.05 15.47 15.53 1,041,419 -0.56(-3.48%)
Jul 16, 2015 15.60 16.13 15.47 16.09 1,581,325 +0.59(+3.81%)
Jul 15, 2015 15.37 15.65 15.11 15.50 1,292,028 +0.07(+0.45%)
Jul 14, 2015 14.91 15.45 14.84 15.43 2,373,248 +0.64(+4.33%)
Jul 13, 2015 14.68 14.99 14.68 14.79 1,031,360 +0.11(+0.75%)
Jul 10, 2015 14.72 14.90 14.55 14.68 1,536,987 +0.02(+0.14%)
Jul 09, 2015 14.56 14.86 14.46 14.66 1,327,822 +0.27(+1.88%)
Jul 08, 2015 14.09 14.50 14.07 14.39 1,355,653 +0.09(+0.63%)
Jul 07, 2015 14.30 14.38 14.04 14.30 1,154,241 -0.01(-0.07%)
Jul 06, 2015 14.24 14.62 13.84 14.31 1,151,408 -0.02(-0.14%)
Jul 02, 2015 14.33 14.33 14.33 0 +0.22(+1.56%)
Jul 01, 2015 14.34 14.42 13.65 14.11 1,803,654 -0.14(-0.98%)
Jun 30, 2015 13.88 14.35 13.81 14.25 1,883,262 +0.39(+2.81%)
Jun 29, 2015 13.77 13.99 13.65 13.86 1,433,686 -0.22(-1.56%)
Jun 26, 2015 14.00 14.10 13.58 14.08 6,650,656 +0.13(+0.93%)
Jun 25, 2015 13.99 14.13 13.71 13.95 1,369,213 -0.05(-0.36%)
Jun 24, 2015 14.05 14.13 13.93 14.00 891,427 -0.02(-0.14%)
Jun 23, 2015 13.98 14.17 13.97 14.02 1,379,420 +0.03(+0.21%)
Jun 22, 2015 14.18 14.23 13.89 13.99 993,027 +0.00(+0.00%)
Jun 19, 2015 14.34 14.36 13.90 13.99 2,514,959 -0.36(-2.51%)
Jun 18, 2015 14.49 14.14 14.35 1,661,722 -0.11(-0.76%)
Jun 17, 2015 14.52 14.64 14.44 14.46 1,339,313 -0.10(-0.69%)
Jun 16, 2015 14.29 14.58 14.11 14.56 1,463,752 +0.22(+1.53%)
Jun 15, 2015 14.48 14.50 14.18 14.34 1,432,205 -0.21(-1.44%)
Jun 12, 2015 14.46 14.56 14.39 14.55 941,070 +0.07(+0.48%)
Jun 11, 2015 14.86 14.93 14.40 14.48 1,503,253 -0.45(-3.01%)
Jun 10, 2015 14.88 15.05 14.70 14.93 1,494,799 +0.06(+0.40%)
Jun 09, 2015 14.86 14.90 14.70 14.87 835,352 +0.03(+0.20%)
Jun 08, 2015 14.99 15.19 14.76 14.84 1,157,472 -0.18(-1.20%)
Jun 05, 2015 14.78 15.09 14.71 15.02 1,283,309 +0.28(+1.90%)
Jun 04, 2015 14.98 15.01 14.72 14.74 1,001,046 -0.31(-2.06%)
Jun 03, 2015 14.80 15.09 14.74 15.05 1,074,080 +0.38(+2.59%)
Jun 02, 2015 14.71 14.96 14.65 14.67 1,145,493 -0.20(-1.34%)
Jun 01, 2015 14.87 15.05 14.75 14.87 1,804,412 +0.13(+0.88%)
May 29, 2015 14.91 15.03 14.74 14.74 1,848,451 -0.21(-1.40%)
May 28, 2015 15.20 15.45 14.89 14.95 1,737,340 -0.32(-2.10%)
May 27, 2015 15.00 15.30 14.92 15.27 1,036,450 +0.28(+1.87%)
May 26, 2015 15.13 15.25 14.88 14.99 1,297,772 -0.26(-1.70%)
May 22, 2015 15.25 15.25 15.25 0 +0.04(+0.26%)
May 21, 2015 15.10 15.47 15.10 15.21 2,110,723 +0.12(+0.80%)
May 20, 2015 15.02 15.12 14.90 15.09 3,048,529 +0.10(+0.67%)
May 19, 2015 14.56 15.11 14.40 14.99 3,321,192 +0.39(+2.67%)
May 18, 2015 15.15 15.15 14.46 14.60 4,739,801 -0.47(-3.12%)
May 15, 2015 13.81 15.27 13.80 15.07 8,807,515 +0.08(+0.53%)
May 14, 2015 15.79 15.81 14.91 14.99 6,823,814 -0.68(-4.34%)
May 13, 2015 15.42 15.87 15.42 15.67 5,333,445 +0.29(+1.89%)
May 12, 2015 15.64 15.66 15.27 15.38 2,921,555 -0.22(-1.41%)
May 11, 2015 15.76 15.85 15.48 15.60 2,481,567 -0.13(-0.83%)
May 08, 2015 15.85 15.85 15.51 15.73 1,223,367 +0.12(+0.77%)
May 07, 2015 15.40 15.80 15.28 15.61 1,941,545 +0.09(+0.58%)
May 06, 2015 15.50 15.65 15.36 15.52 1,354,940 +0.02(+0.13%)
May 05, 2015 15.75 15.80 15.31 15.50 992,459 -0.19(-1.21%)
May 04, 2015 15.96 16.05 15.55 15.69 1,218,194 -0.21(-1.32%)
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.