$21.73 0.00 (%) KONAMI Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 17, 2014 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KNM historical data

Date Open High Low Close Volume
7/10/201320.6320.7120.5020.626,397
7/9/201320.3620.5320.3620.471,535
7/8/201320.2720.3220.1820.184,574
7/5/201320.4020.4220.2920.409,395
7/3/201321.4621.5521.3521.355,154
7/2/201321.9622.0121.7921.798,018
7/1/201321.8522.0021.8521.889,204
6/28/201321.3221.3221.1521.155,945
6/27/201321.1821.3921.1321.399,363
6/26/201321.7821.8721.6721.698,703
6/25/201322.4822.5822.4222.5814,584
6/24/201322.6522.7622.5022.6011,670
6/21/201322.8222.9422.7322.9421,260
6/20/201322.6622.6622.3622.4112,360
6/19/201323.6023.6023.1723.176,202
6/18/201323.5323.6823.4823.686,568
6/17/201324.1624.2324.1624.196,335
6/14/201323.5023.7123.3223.628,392
6/13/201323.7724.1023.7524.0841,069
6/12/201324.5624.7124.4124.4120,499
6/11/201324.9325.2524.9325.1017,523
6/10/201324.6824.8424.6824.834,485
6/7/201323.6623.8823.5623.8616,349
6/6/201323.1023.1022.2423.0024,090
6/5/201323.3423.3423.1423.285,840
6/4/201324.2324.3124.1524.319,528
6/3/201324.3424.4424.1024.448,329
5/31/201324.5024.6424.4424.477,809
5/30/201324.0024.1423.9624.146,940
5/29/201324.7525.2724.7525.1120,306
5/28/201325.6725.6724.9024.929,729
5/24/201325.5225.5725.2825.4211,713
5/23/201325.7426.0325.5225.7011,122
5/22/201328.3228.3227.7427.8019,708
5/21/201327.6928.0627.6927.9911,033
5/20/201325.3025.4925.3025.4917,204
5/17/201325.1625.1624.6224.7546,824
5/16/201324.0624.0723.9423.9712,141
5/15/201325.0825.0824.8624.979,591
5/14/201325.2825.4325.2525.3215,518
5/13/201322.6122.7722.6022.77119,417
5/10/201322.5322.7622.4922.7613,859
5/9/201321.7821.7821.4121.6316,643
5/8/201323.2523.3423.1423.264,010
5/7/201322.4422.6222.4422.531,962
5/6/201321.8822.0121.7721.9412,733
5/3/201322.1622.1621.5221.7522,799
5/2/201322.1922.1922.0222.113,370
5/1/201322.6422.6522.3622.424,219
4/30/201322.6822.7622.6822.701,605
4/29/201322.3022.4322.2822.435,862
4/26/201322.3422.4322.2322.2458,088
4/25/201322.3822.8522.3822.818,382
4/24/201322.1422.2122.0622.159,268
4/23/201320.9421.1720.7721.1743,662
4/22/201319.8420.0019.7919.959,060
4/19/201319.7219.7619.6819.7623,449
4/18/201319.6119.7819.6119.767,225
4/17/201319.0719.1118.9618.9611,748
4/16/201319.0019.0618.9219.066,490
4/15/201318.7218.8718.6518.7636,117
4/12/201318.5318.6818.4318.686,809
4/11/201318.2418.2418.0718.1410,555
4/10/201318.4918.6018.4818.5219,289
4/9/201318.4618.4618.2218.4410,265
4/8/201318.2018.4518.2018.4512,375
4/5/201317.7218.1217.5118.1012,470
4/4/201318.5418.7518.4318.7117,203
4/3/201319.0519.0518.8618.934,132
4/2/201319.5919.7019.4019.4717,951
4/1/201320.0020.0219.5619.5719,206
3/28/201320.0520.0519.9119.93725
3/27/201320.1820.1819.9620.036,448
3/26/201320.5120.5320.3420.341,269
3/25/201320.7520.8420.7220.7422,889
3/22/201320.0720.1720.0220.175,006
3/21/201319.9420.0519.9420.0010,979
3/20/201319.8819.9419.8819.936,815
3/19/201319.9019.9319.8419.895,650
3/18/201319.6419.7519.6419.7421,761
3/15/201319.5719.7319.5719.7316,886
3/14/201319.4919.4919.2819.452,886
3/13/201319.2619.4119.2619.341,938
3/12/201319.1819.2219.1519.188,950
3/11/201319.2319.2319.0919.206,258
3/8/201319.8519.8519.7619.77902
3/7/201319.6419.9219.6419.8410,689
3/6/201320.2020.2020.0720.108,656
3/5/201320.4920.5520.4920.545,640
3/4/201320.2720.3720.2720.335,341
3/1/201319.4719.5719.4619.5115,362
2/28/201319.4819.4919.3719.406,174
2/27/201319.5019.5819.4519.4830,645
2/26/201319.4319.4619.2819.3816,000
2/25/201319.6019.8419.5419.7525,498
2/22/201319.5219.6219.4319.615,875
2/21/201318.9219.0018.9018.967,910
2/20/201319.1219.1318.9218.9210,656
2/19/201319.1319.1919.1119.173,350
2/15/201319.2719.3019.2019.2213,250
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center