$16.15 +0.42 (%) King Digital Entertainment PLC - NYSE

Dec. 18, 2014 | 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
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
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
  • Showing 1-100 of 187 items
  • 1
  • 2
  • >>
Trading Center