$17.97 +0.02 (%) King Digital Entertainment PLC - NYSE

Feb. 11, 2016 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KING historical data

Date Open High Low Close Volume
2/10/201617.9517.9717.9517.951,627,743
2/9/201617.9417.9617.9417.96768,905
2/8/201617.9417.9617.9117.932,685,686
2/5/201617.9517.9717.9417.95886,688
2/4/201617.9717.9817.9417.952,387,185
2/3/201617.9717.9817.9517.971,848,158
2/2/201617.9517.9817.9417.971,997,401
2/1/201617.9317.9517.9117.953,549,437
1/29/201617.9417.9517.9317.93664,754
1/28/201617.9317.9517.9217.942,392,812
1/27/201617.9217.9317.9117.91968,705
1/26/201617.9217.9417.9117.911,114,625
1/25/201617.9217.9317.9117.921,408,728
1/22/201617.8917.9417.8917.911,734,138
1/21/201617.8817.9117.8717.901,139,515
1/20/201617.8717.9217.8617.872,019,253
1/19/201617.8717.9017.8517.871,436,382
1/15/201617.8817.9117.8817.881,804,060
1/14/201617.8917.9317.8717.90964,505
1/13/201617.8517.9017.8517.893,067,418
1/12/201617.8617.8717.8417.845,772,345
1/11/201617.8417.8517.8117.817,060,773
1/8/201617.8617.8817.8217.835,018,612
1/7/201617.8717.8817.8417.851,414,529
1/6/201617.8517.9117.8417.911,470,663
1/5/201617.8717.8917.8417.851,339,122
1/4/201617.8617.8817.8317.881,098,358
12/31/201517.8817.9017.8717.88540,074
12/30/201517.8717.9017.8617.88514,192
12/29/201517.8917.9017.8617.87290,706
12/28/201517.9017.9017.8417.87705,648
12/24/201517.9117.9317.8817.90238,100
12/23/201517.8917.9217.8917.91672,391
12/22/201517.9117.9517.8917.90753,669
12/21/201517.9217.9317.8917.91817,917
12/18/201517.8717.9517.8717.923,052,352
12/17/201517.8817.9017.8517.882,857,624
12/16/201517.8617.8917.8517.892,329,470
12/15/201517.8117.8917.8017.883,437,210
12/14/201517.8117.8617.7717.782,619,144
12/11/201517.8017.8317.8017.81798,064
12/10/201517.8117.8417.8017.83832,582
12/9/201517.7817.8217.7617.812,367,300
12/8/201517.7517.7917.7517.77618,261
12/7/201517.7717.7917.7517.751,308,354
12/4/201517.7717.7817.7517.78652,944
12/3/201517.7517.7817.7417.773,989,296
12/2/201517.7217.7717.7217.742,035,141
12/1/201517.7117.7717.6917.727,144,933
11/30/201517.7017.7117.6417.6913,075,581
11/27/201517.6917.7117.6617.672,912,045
11/25/201517.6917.7417.6917.702,307,262
11/24/201517.6917.7317.6917.691,886,467
11/23/201517.7217.7417.6917.692,635,083
11/20/201517.7517.7717.7017.726,064,592
11/19/201517.7617.7717.7417.752,752,043
11/18/201517.7717.8017.7317.746,752,073
11/17/201517.7817.8117.7417.769,421,506
11/16/201517.8317.8717.7517.757,160,278
11/13/201517.8517.8917.8017.863,773,564
11/12/201517.8517.8717.8017.853,180,476
11/11/201517.7917.8617.7917.862,109,072
11/10/201517.8217.8317.7817.781,629,471
11/9/201517.7917.8417.7617.843,507,982
11/6/201517.8217.8517.8017.812,193,823
11/5/201517.7617.8517.7417.845,361,959
11/4/201517.7917.8417.7517.7618,237,682
11/3/201517.8017.8617.7017.8565,266,541
11/2/201514.9615.9814.6615.542,756,633
10/30/201514.9715.1314.9214.96930,391
10/29/201514.9315.1214.8314.961,418,748
10/28/201514.7415.1114.5714.981,861,109
10/27/201514.7214.7814.5314.68967,695
10/26/201515.1015.1514.6114.742,116,193
10/23/201515.2415.2614.9715.111,388,446
10/22/201515.0515.2914.9615.231,066,554
10/21/201514.7415.1614.7014.991,288,117
10/20/201514.6414.9214.5114.73671,324
10/19/201514.7214.7514.5314.66587,751
10/16/201514.6714.8014.5814.78606,729
10/15/201514.2614.7014.1614.62668,445
10/14/201514.3014.4914.1914.23466,006
10/13/201514.3314.6214.1214.29635,852
10/12/201514.6214.6314.2314.35993,675
10/9/201514.6714.8714.5114.621,190,707
10/8/201514.5014.7414.3514.62587,634
10/7/201514.3014.5914.2414.50849,462
10/6/201514.2214.4514.1414.25876,435
10/5/201513.9714.3313.8314.291,351,150
10/2/201513.3913.9113.3213.84893,556
10/1/201513.6613.6613.3413.481,110,242
9/30/201513.3713.7413.3113.54920,312
9/29/201513.1013.5313.0013.27668,218
9/28/201513.5313.5312.8413.10886,989
9/25/201513.5913.6313.3313.40631,709
9/24/201513.7113.7913.2913.491,177,598
9/23/201513.8613.8613.5713.76939,116
9/22/201513.9013.9713.6813.77813,390
9/21/201514.0414.2713.7813.961,334,555
9/18/201513.9913.9913.7813.93655,467
  • Showing 1-100 of 474 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center