$13.50 +0.09 (%) King Digital Entertainment PLC - NYSE

Aug. 28, 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
8/28/201513.3313.6013.3313.50637,467
8/27/201513.3613.5013.3313.41801,883
8/26/201513.4113.5213.0213.241,596,579
8/25/201513.1013.9612.9313.262,411,599
8/24/201512.1812.8611.6312.722,038,665
8/21/201512.9813.2012.7913.002,374,241
8/20/201513.5013.6013.0013.141,609,592
8/19/201513.6013.8113.4413.69708,553
8/18/201513.7813.8813.4313.651,138,989
8/17/201513.5713.9713.3013.922,043,384
8/14/201512.9313.9712.9213.5313,493,439
8/13/201515.8015.8015.0515.204,421,242
8/12/201516.0016.0915.5915.632,908,313
8/11/201515.5116.2015.5016.102,009,588
8/10/201515.5215.8815.4015.821,968,201
8/7/201514.9815.4814.5115.362,896,249
8/6/201515.7015.7313.1115.004,058,443
8/5/201515.6015.8715.3415.861,641,882
8/4/201515.6015.7715.4015.72949,814
8/3/201515.5315.6115.3015.61644,935
7/31/201515.4815.7415.4015.53592,521
7/30/201515.8115.8215.3715.47996,167
7/29/201516.0016.0115.5515.87766,097
7/28/201515.4516.1415.1616.061,379,421
7/27/201515.7715.7815.3215.42944,011
7/24/201515.6315.9815.6015.93829,904
7/23/201515.8915.9915.6715.76673,692
7/22/201515.2915.9415.2915.94881,435
7/21/201515.1515.4515.1515.45792,008
7/20/201515.5115.5815.1615.24971,503
7/17/201515.9816.0515.4715.531,041,419
7/16/201515.6016.1315.4716.091,581,325
7/15/201515.3715.6515.1115.501,292,028
7/14/201514.9115.4514.8415.432,373,248
7/13/201514.6814.9914.6814.791,031,360
7/10/201514.7214.9014.5314.681,536,987
7/9/201514.5614.8614.4614.661,327,822
7/8/201514.0914.5014.0714.391,355,653
7/7/201514.3014.3814.0214.301,154,241
7/6/201514.2414.6213.8414.311,151,408
7/2/201514.0314.3613.8414.331,653,311
7/1/201514.3414.4213.6314.111,803,654
6/30/201513.8814.3513.8114.251,883,262
6/29/201513.7713.9913.6513.861,433,686
6/26/201514.0014.1013.5814.086,650,656
6/25/201513.9914.1313.7113.951,369,213
6/24/201514.0514.1313.9314.00891,427
6/23/201513.9814.1713.9714.021,379,420
6/22/201514.1814.2313.8913.99993,027
6/19/201514.3414.3613.9013.992,514,959
6/18/201514.4514.4914.1414.351,661,722
6/17/201514.5214.6414.4414.461,339,343
6/16/201514.2914.5814.1114.561,463,752
6/15/201514.4814.5014.1814.341,432,205
6/12/201514.4614.5614.3914.55941,070
6/11/201514.8614.9314.4014.481,503,253
6/10/201514.8815.0514.7014.931,494,799
6/9/201514.8614.9014.7014.87835,452
6/8/201514.9915.1914.7614.841,157,472
6/5/201514.7815.0914.7115.021,283,309
6/4/201514.9815.0114.7214.741,001,046
6/3/201514.8015.0914.7415.051,074,080
6/2/201514.7114.9614.6314.671,145,493
6/1/201514.8715.0714.7514.871,804,412
5/29/201514.9115.0314.7414.741,848,451
5/28/201515.2015.4514.8914.951,737,340
5/27/201515.0015.3014.9215.271,036,450
5/26/201515.1315.2514.8814.991,297,772
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
  • Showing 1-100 of 361 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!