$15.25 +0.04 (%) King Digital Entertainment PLC - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KING historical data

Date Open High Low Close Volume
5/22/201515.1515.3015.1315.251,048,294
5/21/201515.1015.4715.1015.212,110,723
5/20/201515.0215.1214.9015.093,048,594
5/19/201514.5615.1114.4014.993,321,192
5/18/201515.1515.1514.4614.604,739,801
5/15/201513.8115.2713.8015.078,807,515
5/14/201515.7915.8114.9114.996,836,199
5/13/201515.4215.8715.4215.675,333,645
5/12/201515.6415.6615.2715.382,921,555
5/11/201515.7615.9015.4815.602,481,567
5/8/201515.8515.8515.5115.731,223,367
5/7/201515.4015.8015.2815.611,941,545
5/6/201515.5015.6515.3615.521,354,940
5/5/201515.7515.8015.3115.50992,459
5/4/201515.9616.0515.5515.691,218,194
5/1/201515.9016.0115.6815.901,240,680
4/30/201516.5116.6115.8215.862,323,333
4/29/201516.7016.7816.3316.481,330,434
4/28/201516.5616.7716.2616.74554,488
4/27/201516.8016.8616.5916.68553,163
4/24/201517.0017.0916.7216.76691,967
4/23/201517.1917.2516.6717.011,797,042
4/22/201517.3217.4317.0617.191,393,549
4/21/201517.3517.5517.0817.321,824,307
4/20/201517.2117.4816.9717.32934,286
4/17/201517.2317.2516.7817.211,165,880
4/16/201517.3117.4517.1017.381,885,883
4/15/201517.0417.3316.9317.331,588,857
4/14/201517.0217.1416.9417.061,103,428
4/13/201516.9817.1516.7616.901,210,372
4/10/201516.7216.9116.6516.901,158,524
4/9/201516.6716.8116.5516.742,082,994
4/8/201516.3516.7316.3516.721,137,433
4/7/201516.2116.4616.2016.441,096,510
4/6/201516.2016.5516.0216.211,454,282
4/2/201516.3016.4616.1716.391,708,055
4/1/201516.0516.3515.9216.321,739,710
3/31/201515.8316.2515.6916.042,579,311
3/30/201515.6616.0415.6015.85895,982
3/27/201515.2815.7015.2715.531,331,656
3/26/201514.8015.3414.7015.262,574,172
3/25/201514.8815.0514.8214.891,374,411
3/24/201514.9615.1014.8715.01630,429
3/23/201515.0115.2014.8915.001,601,241
3/20/201514.8315.1414.6015.101,907,502
3/19/201514.7014.8414.5414.681,360,408
3/18/201514.8114.9514.6514.691,700,587
3/17/201515.1215.1314.8314.841,398,492
3/16/201515.8015.8814.9415.042,727,689
3/13/201514.6114.9114.5514.901,578,195
3/12/201514.8414.8414.5914.71725,533
3/11/201514.7014.8314.5314.711,632,830
3/10/201514.7514.8214.3114.681,207,905
3/9/201514.4514.9014.3014.711,455,213
3/6/201514.9214.9914.2414.465,422,105
3/5/201514.8414.9614.5314.851,649,423
3/4/201514.8014.9314.6114.871,624,949
3/3/201515.1915.1914.7014.801,577,961
3/2/201515.2815.3214.7515.022,720,714
2/27/201515.9316.3515.7715.792,890,112
2/26/201516.2316.2515.8815.952,282,373
2/25/201516.1916.2916.0016.202,801,451
2/24/201515.9116.2515.8316.171,353,142
2/23/201516.1216.2115.9015.991,437,982
2/20/201515.9616.3715.7516.092,545,910
2/19/201516.2016.2615.9115.911,834,182
2/18/201516.0016.2015.7316.152,401,279
2/17/201516.6516.9015.8215.904,271,526
2/13/201517.8718.0016.3516.7015,163,127
2/12/201514.2415.0114.1014.747,085,203
2/11/201513.8514.5813.6014.144,230,119
2/10/201513.8214.1013.5013.823,844,186
2/9/201513.5513.5513.2913.541,162,103
2/6/201513.5213.7113.3413.561,091,887
2/5/201513.5313.8113.4713.49681,501
2/4/201513.8113.8613.3813.471,532,933
2/3/201513.2913.7213.2813.541,108,870
2/2/201513.2513.4013.0613.231,104,214
1/30/201513.4813.6713.0913.201,581,242
1/29/201512.9313.7512.9013.542,746,313
1/28/201512.8813.0412.6512.882,055,297
1/27/201512.9612.9612.5812.651,549,557
1/26/201513.4513.5612.9913.06909,402
1/23/201513.8713.9013.3013.401,449,206
1/22/201513.1513.5413.1513.412,111,760
1/21/201512.6413.1812.5013.122,006,258
1/20/201512.7512.8511.9612.522,084,929
1/16/201512.8613.1912.7112.751,089,793
1/15/201513.1113.1712.7312.85972,087
1/14/201513.0913.3812.9813.041,022,828
1/13/201513.8013.8213.0413.201,469,954
1/12/201513.6713.8113.4613.741,717,550
1/9/201514.0214.0313.4713.581,453,176
1/8/201514.0014.0613.9013.93919,178
1/7/201514.1014.1313.7413.931,270,697
1/6/201514.0314.2913.8213.961,392,733
1/5/201515.1115.2113.9413.982,110,429
1/2/201515.4015.5114.6415.061,873,574
12/31/201415.6815.8215.1415.361,669,913
12/30/201415.9515.9515.4715.671,207,900
  • Showing 1-100 of 293 items
  • 1
  • 2
  • 3
  • >>
Trading Center