King Digital Entertainment PLC $13.79

up +0.09


29/8/2014 04:00 PM  |  NYSE : KING  
Industries : Leisure / Gaming Activities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KING historical data

Date Open High Low Close Volume
8/29/201413.7713.8713.6113.79730,548
8/28/201413.8313.9213.6213.70893,889
8/27/201414.0014.0913.7813.93910,527
8/26/201414.1614.2413.9814.001,748,402
8/25/201414.3314.8313.8113.904,028,241
8/22/201413.5414.1013.5413.963,549,433
8/21/201413.0613.3912.9013.342,051,211
8/20/201413.1813.2213.0113.091,033,895
8/19/201413.5613.6013.0813.152,575,304
8/18/201413.6413.7013.4513.521,673,223
8/15/201414.0014.0013.4013.533,529,158
8/14/201414.0014.3513.8813.944,619,863
8/13/201413.9714.2913.6513.9917,652,528
8/12/201418.4218.4917.8218.206,269,745
8/11/201418.9419.1118.0318.172,153,989
8/8/201419.2019.5219.0019.29802,384
8/7/201419.2519.5419.1419.23728,798
8/6/201419.2719.5419.1119.22508,440
8/5/201419.3519.5519.2019.39533,729
8/4/201419.2519.8519.2119.32857,190
8/1/201419.2019.9519.0519.191,274,954
7/31/201419.1719.6019.0419.45865,476
7/30/201419.0719.2818.8319.28475,343
7/29/201419.2519.2518.6418.90472,867
7/28/201418.3719.2618.3019.26638,767
7/25/201418.8018.9018.2618.451,022,469
7/24/201419.5019.7418.8418.94882,780
7/23/201420.0320.0319.0719.501,932,392
7/22/201420.4821.1520.3120.65749,516
7/21/201420.0021.1919.8320.441,557,069
7/18/201420.1020.1019.6519.86572,699
7/17/201419.7720.0519.5519.70502,612
7/16/201419.9120.1619.7519.83551,066
7/15/201420.3920.6719.7619.88734,703
7/14/201421.1421.4320.2420.40856,437
7/11/201419.7921.0019.5320.821,009,563
7/10/201419.5320.1719.0019.861,384,505
7/9/201420.2520.8019.7619.991,726,594
7/8/201421.0021.1719.2820.232,078,287
7/7/201423.1223.2720.5920.725,106,175
7/3/201422.5022.5921.5821.871,304,576
7/2/201420.5423.4820.2622.533,863,043
7/1/201421.6721.6719.9321.203,125,297
6/30/201418.3520.8218.0020.557,307,024
6/27/201417.0018.2816.9517.853,481,742
6/26/201416.9017.0716.7616.98445,741
6/25/201417.1017.1216.8516.89384,546
6/24/201416.9717.0016.7616.83526,265
6/23/201417.1417.2216.8017.05794,479
6/20/201417.4917.6517.0517.16708,000
6/19/201417.7317.8417.5417.66517,832
6/18/201417.6917.8517.3817.69726,100
6/17/201417.0317.6816.9117.631,046,393
6/16/201417.2817.3416.6016.951,170,999
6/13/201417.3817.6517.2017.35415,107
6/12/201417.4317.5517.0017.37600,537
6/11/201417.4117.7917.4017.49818,799
6/10/201417.7617.8917.4717.65805,956
6/9/201417.9218.0417.3817.90517,108
6/6/201417.5018.1917.4017.812,274,000
6/5/201416.6917.2016.5817.151,052,842
6/4/201416.2416.7416.2116.72750,851
6/3/201416.4116.4616.1116.19510,111
6/2/201416.1816.4016.0516.26507,030
5/30/201416.1416.3515.9916.20607,340
5/29/201416.5316.7616.0416.19806,679
5/28/201416.1616.6516.1116.53575,487
5/27/201416.5416.8016.0616.33861,333
5/23/201416.4116.5816.2816.52455,364
5/22/201416.0516.3816.0516.34507,573
5/21/201416.1216.3816.0116.10624,914
5/20/201416.2516.4215.9116.09537,987
5/19/201416.0716.4916.0016.26301,364
5/16/201416.2616.3616.0316.25577,941
5/15/201415.7916.1015.6516.10610,911
5/14/201415.4016.2015.3615.811,796,233
5/13/201416.0016.2215.2615.321,881,463
5/12/201416.4416.7315.8916.10818,597
5/9/201416.4716.7016.2516.30933,655
5/8/201416.4117.1516.3116.531,608,964
5/7/201419.2519.4615.7516.256,756,908
5/6/201419.0519.1718.3718.762,257,406
5/5/201418.0019.1817.9119.053,127,471
5/2/201417.0917.5617.0617.56792,564
5/1/201417.2417.3116.8517.311,089,111
4/30/201416.7517.1916.5817.15598,565
4/29/201417.5717.5716.8016.871,165,476
4/28/201418.4818.5216.7017.551,502,351
4/25/201418.5218.6818.0418.52586,586
4/24/201417.7518.7917.5818.701,319,404
4/23/201417.7517.8417.3817.71772,662
4/22/201417.7817.9017.3017.90842,348
4/21/201417.8017.8517.1217.61789,526
4/17/201418.0918.3017.7517.81665,518
4/16/201418.1618.4017.8318.031,569,363
4/15/201417.0017.5815.8417.432,575,320
4/14/201417.7017.8616.9316.961,161,493
4/11/201418.1818.1817.4617.531,598,127
4/10/201418.6818.6917.7018.231,630,437
4/9/201418.7418.8118.4018.58638,643
Trading Center