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 (%)
Apr 30, 2015 16.51 16.61 15.82 15.86 2,323,333 -0.62(-3.76%)
Apr 29, 2015 16.70 16.78 16.33 16.48 1,330,434 -0.26(-1.55%)
Apr 28, 2015 16.56 16.77 16.26 16.74 554,388 +0.06(+0.36%)
Apr 27, 2015 16.80 16.86 16.59 16.68 553,163 -0.08(-0.48%)
Apr 24, 2015 17.00 17.09 16.72 16.76 691,967 -0.25(-1.47%)
Apr 23, 2015 17.19 17.25 16.67 17.01 1,796,670 -0.18(-1.05%)
Apr 22, 2015 17.32 17.43 17.06 17.19 1,393,549 -0.13(-0.75%)
Apr 21, 2015 17.35 17.55 17.08 17.32 1,824,307 +0.00(+0.00%)
Apr 20, 2015 17.21 17.48 16.97 17.32 934,286 +0.11(+0.64%)
Apr 17, 2015 17.23 17.25 16.78 17.21 1,165,880 -0.17(-0.98%)
Apr 16, 2015 17.31 17.45 17.10 17.38 1,885,883 +0.05(+0.29%)
Apr 15, 2015 17.04 17.33 16.93 17.33 1,588,857 +0.27(+1.58%)
Apr 14, 2015 17.02 17.14 16.94 17.06 1,103,428 +0.16(+0.95%)
Apr 13, 2015 16.98 17.15 16.76 16.90 1,210,372 +0.00(+0.00%)
Apr 10, 2015 16.72 16.91 16.65 16.90 1,158,524 +0.16(+0.96%)
Apr 09, 2015 16.67 16.81 16.55 16.74 2,082,994 +0.02(+0.12%)
Apr 08, 2015 16.35 16.73 16.35 16.72 1,137,433 +0.28(+1.70%)
Apr 07, 2015 16.21 16.46 16.20 16.44 1,096,510 +0.23(+1.42%)
Apr 06, 2015 16.20 16.55 16.02 16.21 1,454,282 -0.18(-1.10%)
Apr 02, 2015 16.39 16.39 16.39 0 +0.07(+0.43%)
Apr 01, 2015 16.05 16.35 15.92 16.32 1,739,710 +0.28(+1.75%)
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%)
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.