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 (%)
Sep 30, 2014 12.68 12.82 12.60 12.70 1,305,074 +0.03(+0.24%)
Sep 29, 2014 12.62 12.75 12.58 12.67 1,126,905 -0.13(-1.02%)
Sep 26, 2014 12.90 12.99 12.43 12.80 2,033,792 -0.45(-3.40%)
Sep 25, 2014 13.40 13.47 13.17 13.25 860,426 -0.18(-1.34%)
Sep 24, 2014 13.48 13.63 13.38 13.43 855,352 -0.01(-0.07%)
Sep 23, 2014 13.28 13.48 13.26 13.44 928,064 +0.10(+0.75%)
Sep 22, 2014 13.33 13.54 13.16 13.34 1,505,341 -0.06(-0.45%)
Sep 19, 2014 13.58 13.66 13.34 13.40 779,904 -0.26(-1.90%)
Sep 18, 2014 13.74 13.90 13.56 13.66 1,103,872 -0.08(-0.58%)
Sep 17, 2014 13.66 13.91 13.44 13.74 1,215,109 +0.06(+0.44%)
Sep 16, 2014 13.10 13.75 12.97 13.68 1,508,561 +0.65(+4.99%)
Sep 15, 2014 13.23 13.31 13.03 13.03 660,391 -0.16(-1.21%)
Sep 12, 2014 13.25 13.31 13.10 13.19 890,486 +0.00(+0.00%)
Sep 11, 2014 13.15 13.50 13.15 13.19 1,157,901 +0.05(+0.38%)
Sep 10, 2014 13.47 13.47 13.14 13.14 1,122,846 -0.16(-1.20%)
Sep 09, 2014 13.46 13.49 13.26 13.30 566,051 -0.05(-0.37%)
Sep 08, 2014 13.30 13.46 13.26 13.35 820,948 +0.01(+0.07%)
Sep 05, 2014 13.23 13.56 12.95 13.34 2,145,919 +0.35(+2.69%)
Sep 04, 2014 13.37 12.96 12.99 1,246,781 -0.24(-1.81%)
Sep 03, 2014 13.44 13.47 13.14 13.23 1,422,050 -0.18(-1.34%)
Sep 02, 2014 13.71 13.86 13.27 13.41 1,288,355 -0.38(-2.76%)
Aug 29, 2014 13.79 13.79 13.79 0 +0.09(+0.66%)
Aug 28, 2014 13.83 13.92 13.75 13.70 893,889 -0.23(-1.65%)
Aug 27, 2014 14.00 14.09 13.78 13.93 913,127 -0.07(-0.50%)
Aug 26, 2014 14.16 14.24 13.98 14.00 1,748,402 +0.10(+0.72%)
Aug 25, 2014 14.33 14.80 13.81 13.90 4,019,721 -0.06(-0.43%)
Aug 22, 2014 13.54 14.07 13.54 13.96 3,549,433 +0.62(+4.65%)
Aug 21, 2014 13.06 13.39 12.90 13.34 2,051,211 +0.25(+1.91%)
Aug 20, 2014 13.22 13.01 13.09 1,024,730 -0.06(-0.46%)
Aug 19, 2014 13.56 13.60 13.08 13.15 2,575,104 -0.37(-2.74%)
Aug 18, 2014 13.64 13.70 13.45 13.52 1,671,923 -0.01(-0.07%)
Aug 15, 2014 14.00 14.00 13.42 13.53 3,529,158 -0.41(-2.94%)
Aug 14, 2014 14.00 14.35 13.88 13.94 4,617,863 -0.05(-0.36%)
Aug 13, 2014 13.97 13.98 13.73 13.99 17,650,030 -4.21(-23.13%)
Aug 12, 2014 18.42 18.49 17.82 18.20 6,183,331 +0.03(+0.17%)
Aug 11, 2014 18.94 19.11 18.03 18.17 2,152,491 -1.12(-5.81%)
Aug 08, 2014 19.20 19.52 19.00 19.29 802,384 +0.06(+0.31%)
Aug 07, 2014 19.25 19.54 19.14 19.23 728,798 +0.01(+0.05%)
Aug 06, 2014 19.27 19.54 19.11 19.22 508,440 -0.17(-0.88%)
Aug 05, 2014 19.35 19.55 19.20 19.39 533,729 +0.07(+0.36%)
Aug 04, 2014 19.25 19.85 19.21 19.32 857,190 +0.13(+0.68%)
Aug 01, 2014 19.20 19.95 19.05 19.19 1,274,954 -0.26(-1.34%)
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%)
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.