$18.81 -0.04 (%) KONAMI Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KNM historical data

Date Open High Low Close Volume
6/21/201017.4017.4017.4017.40400
6/18/201016.7517.1516.7517.158,200
6/17/201016.5716.8016.5716.742,100
6/16/201016.3416.4516.3416.451,600
6/15/201016.5616.6016.3016.5811,000
6/14/201016.2616.6016.0316.267,400
6/11/201016.1316.1315.8015.993,100
6/10/201015.9716.0815.9416.082,500
6/9/201015.9715.9715.5015.6413,200
6/8/201016.2816.2816.0416.141,300
6/7/201016.4516.4716.0716.0711,700
6/4/201016.6316.6816.3016.304,400
6/3/201016.9317.1316.8717.0716,100
6/2/201016.6517.0916.6516.995,400
6/1/201016.4716.8516.4616.653,600
5/28/201016.6316.7816.4716.474,800
5/27/201016.5116.6816.5116.64800
5/26/201016.7416.9316.4916.495,700
5/25/201016.1616.6616.1616.468,400
5/24/201017.3517.3516.5016.6722,400
5/21/201017.3317.4917.3117.431,900
5/20/201017.7317.7517.5917.611,600
5/19/201017.7418.0517.6417.948,400
5/18/201017.7717.9617.4917.545,300
5/17/201017.6017.7817.5917.781,900
5/14/201017.6417.6417.3117.403,600
5/13/201018.5018.6418.1218.269,700
5/12/201018.6018.6318.5218.531,400
5/11/201018.6418.9018.5318.694,600
5/10/201018.5018.9318.5018.562,700
5/7/201018.3618.6218.1218.2512,000
5/6/201018.8119.1818.5018.757,500
5/5/201018.7818.9118.6318.913,600
5/4/201019.4819.5019.2419.331,800
5/3/201019.6719.8019.6719.791,500
4/30/201019.8719.9819.8719.98200
4/29/201019.6219.8319.5119.682,000
4/28/201019.4919.5219.4719.52900
4/27/201019.6419.7319.4619.601,000
4/26/201019.8319.9919.8319.99600
4/23/201019.5819.7519.5819.735,400
4/22/201019.8319.8319.5319.78500
4/21/201019.6919.8819.6919.782,200
4/20/201019.4719.7519.4719.58900
4/19/201019.4219.6319.3519.525,800
4/16/201020.9220.9219.2619.3423,600
4/15/201021.1621.1620.8920.92600
4/14/201020.6420.6620.5620.632,700
4/13/201020.3220.7020.3220.481,800
4/12/201020.0020.3820.0020.312,200
4/9/201019.6319.6319.5319.53600
4/8/201019.9919.9919.7019.931,100
4/7/201019.8019.9419.8019.914,800
4/6/201019.6419.9719.6419.933,500
4/5/201019.7019.8019.6619.792,200
4/1/201019.3919.6819.3919.535,200
3/31/201019.1919.3119.1819.232,500
3/30/201019.0019.0518.9618.96800
3/29/201019.1419.1418.9619.13600
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center