$15.79 -0.16 (%) King Digital Entertainment PLC - NYSE

Feb. 27, 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
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
12/29/201416.0016.2815.8516.00870,130
12/26/201416.2116.2915.7015.991,179,314
12/24/201416.1016.3715.8516.27433,786
12/23/201416.1216.3015.9116.17837,228
12/22/201416.3016.4415.8816.001,561,335
12/19/201416.1716.7716.0016.391,585,638
12/18/201415.9416.5615.7916.154,188,917
12/17/201415.0815.9514.9315.732,645,285
12/16/201415.5215.9214.9915.101,844,634
12/15/201416.2916.3515.2015.462,112,515
12/12/201416.4116.7316.1716.241,109,204
12/11/201416.8117.1416.4716.501,347,851
12/10/201417.3317.5616.6916.811,593,496
12/9/201416.4417.4116.2917.333,018,522
12/8/201416.7716.7816.2516.581,029,785
12/5/201416.6416.9616.6116.761,026,269
12/4/201416.7616.7916.1016.581,481,347
12/3/201416.1916.8416.0716.781,397,277
12/2/201415.3716.2715.0616.221,915,984
12/1/201415.3015.4315.0115.131,169,485
11/28/201415.6015.7015.1715.251,316,367
11/26/201415.8715.9515.4015.821,040,357
11/25/201416.4616.5015.6415.952,083,875
11/24/201416.3416.4516.0616.241,129,644
11/21/201416.7317.1216.3316.391,944,610
11/20/201415.9016.8815.8716.611,607,776
11/19/201416.0016.3015.7915.941,482,376
11/18/201415.8616.1215.6016.101,972,533
11/17/201416.0216.3215.4115.853,057,442
11/14/201415.1316.1815.0516.123,285,805
11/13/201414.3915.7814.3015.057,666,004
11/12/201413.7514.0813.5314.032,347,747
11/11/201413.5813.8713.5113.771,304,367
11/10/201413.7914.0013.4313.742,318,589
11/7/201414.5014.5313.3713.729,751,681
11/6/201413.6814.1412.8413.198,676,364
11/5/201413.0513.7213.0013.602,747,873
11/4/201412.0313.0711.9012.992,427,775
11/3/201411.4012.2911.3211.981,624,844
10/31/201411.6311.6311.3511.40820,508
10/30/201411.3311.4111.2411.32974,292
10/29/201411.5111.6211.4111.44364,836
10/28/201411.2111.6911.2111.51850,627
10/27/201411.2911.4011.1211.26649,012
10/24/201411.4211.5010.9911.35892,493
10/23/201411.2911.5111.2411.45732,856
10/22/201411.4511.5311.2811.28914,179
10/21/201411.5811.6311.3011.441,404,688
10/20/201411.8811.9011.4511.59723,326
10/17/201411.3211.8711.3211.802,031,518
10/16/201411.3011.5011.2511.31810,884
10/15/201411.1511.5910.8711.381,689,227
10/14/201412.0212.0710.6811.256,096,470
10/13/201412.3212.4512.0412.071,482,836
10/10/201412.0812.4212.0012.321,909,250
10/9/201412.3012.4012.1012.11700,051
10/8/201412.2512.4512.2012.23751,981
10/7/201412.5512.6712.2012.251,078,651
10/6/201412.6912.7212.5512.65740,733
  • Showing 1-100 of 234 items
  • 1
  • 2
  • 3
  • >>
Trading Center