$11.43 -0.16 (%) King Digital Entertainment PLC - NYSE

Oct. 21, 2014 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KING historical data

Date Open High Low Close Volume
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
10/3/201412.8312.8812.6212.62358,978
10/2/201412.8312.8812.5612.771,908,904
10/1/201412.7212.8712.6412.791,514,642
9/30/201412.6812.8212.6012.701,305,074
9/29/201412.6212.7512.5812.671,126,905
9/26/201412.9012.9912.4312.802,033,792
9/25/201413.4013.4713.1713.25860,426
9/24/201413.4813.6313.3813.43855,352
9/23/201413.2813.4813.2613.44928,064
9/22/201413.3313.5413.1613.341,505,341
9/19/201413.5813.6613.3413.40779,904
9/18/201413.7413.9013.5613.661,103,872
9/17/201413.6613.9113.4413.741,215,109
9/16/201413.1013.7512.9713.681,508,561
9/15/201413.2313.3113.0313.03660,391
9/12/201413.2513.3113.1013.19890,486
9/11/201413.1513.5013.1513.191,157,901
9/10/201413.4713.4713.1413.141,122,846
9/9/201413.4613.4913.2613.30566,051
9/8/201413.3013.4613.2613.35820,948
9/5/201413.2313.5612.9413.342,145,919
9/4/201413.2513.3712.9612.991,246,781
9/3/201413.4413.4713.1413.231,422,050
9/2/201413.7113.8613.2713.411,288,355
8/29/201413.7713.8713.6113.79730,548
8/28/201413.8313.9213.6213.70893,889
8/27/201414.0014.0913.7813.93913,127
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
  • Showing 1-100 of 145 items
  • 1
  • 2
  • >>
Trading Center