KONAMI Shs Sponsored American Deposit Receipt Repr 1 Sh $23.50

down 0.00


25/7/2014 03:51 PM  |  NYSE : KNM  
Industries : Computer Software & Services / Multimedia & Graphics Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KNM historical data

Date Open High Low Close Volume
7/27/201221.2121.3221.2121.32471
7/26/201221.2021.3021.1421.284,300
7/25/201221.1821.1820.8521.096,332
7/24/201221.0121.0120.8920.911,198
7/23/201220.6420.7620.5720.761,542
7/20/201221.0221.0320.9520.951,770
7/19/201221.1621.1821.0621.061,586
7/18/201220.6021.2320.6021.234,570
7/17/201220.7020.7020.5120.511,300
7/16/201221.4421.4921.3821.38500
7/13/201221.6321.6321.2521.555,260
7/12/201221.6621.7221.3921.6411,606
7/11/201221.8821.8821.7221.752,889
7/10/201221.8621.8721.7421.861,250
7/9/201221.8621.8621.7521.861,850
7/6/201221.9722.0021.7721.847,003
7/5/201222.6922.6922.5122.565,533
7/3/201222.8122.9422.8122.941,651
7/2/201222.7622.8222.7522.811,990
6/29/201222.4722.5822.4722.58675
6/28/201221.6421.6421.4621.57686
6/27/201221.9322.0321.9321.99520
6/26/201221.8821.8821.7821.801,000
6/25/201222.2922.3422.2022.292,100
6/22/201222.3222.3422.3222.34380
6/21/201222.7422.7422.4522.50900
6/20/201222.8622.8622.7022.76892
6/19/201223.0923.1523.0923.15698
6/18/201222.8823.0022.8823.00550
6/15/201221.9622.2521.9622.174,984
6/14/201221.5921.6921.5721.691,530
6/13/201222.0022.0821.9422.064,484
6/12/201221.3521.5221.3521.52400
6/11/201221.4621.5721.3021.315,896
6/8/201221.2721.2721.0121.112,800
6/7/201221.3721.6421.3121.3110,055
6/6/201221.1021.5621.1021.553,226
6/5/201220.3820.6120.3820.6111,154
6/4/201219.8519.9819.7619.983,575
6/1/201220.2420.2419.8619.978,107
5/31/201221.0221.0620.8621.062,753
5/30/201221.4221.4221.1521.254,686
5/29/201221.8621.8621.7121.712,868
5/25/201222.1722.1721.9721.972,002
5/24/201222.5522.6622.5422.541,153
5/23/201222.5922.5922.2522.465,273
5/22/201223.1823.2422.9623.034,485
5/21/201223.3023.4023.2423.371,873
5/18/201223.5723.6623.4623.466,332
5/17/201224.2324.3224.1724.1921,023
5/16/201223.5423.7123.5323.533,420
5/15/201223.4523.5623.3023.3621,642
5/14/201224.4024.4124.3224.327,123
5/11/201225.7825.9424.6424.642,960
5/10/201224.8424.9824.8424.983,262
5/9/201224.9124.9124.5224.526,289
5/8/201225.0225.2224.8925.055,705
5/7/201223.8524.0723.6123.9528,681
5/4/201228.1228.1228.0428.093,922
5/3/201228.3828.4028.1528.221,630
5/2/201228.4328.5328.3928.393,171
5/1/201228.7528.7828.7428.741,300
4/30/201228.9329.0328.9129.032,527
4/27/201228.9629.1228.9629.11370
4/26/201229.4729.7429.4729.713,420
4/25/201228.9628.9628.7728.912,384
4/24/201228.0828.1928.0428.0519,938
4/23/201228.6528.6728.5128.6710,869
4/20/201228.6028.6128.5828.58300
4/19/201228.8328.8328.5228.538,109
4/18/201228.2428.2727.9227.9214,671
4/17/201227.9528.1527.9528.117,081
4/16/201227.4527.5427.2627.272,257
4/13/201227.7227.8027.6627.662,925
4/12/201227.6327.7627.6327.762,030
4/11/201227.7528.0227.7127.817,884
4/10/201227.7127.7127.3527.457,392
4/9/201227.9128.0327.9128.031,992
4/5/201227.5127.6327.4427.492,836
4/4/201228.1028.2427.8428.009,797
4/3/201228.7428.9028.0828.1340,059
4/2/201228.7629.0028.6829.003,304
3/30/201228.5928.6728.4328.534,200
3/29/201228.5228.6128.4228.601,400
3/28/201228.1628.2928.0828.182,691
3/27/201227.7627.7727.5927.591,704
3/26/201227.3527.4427.1527.156,418
3/23/201227.4027.5927.4027.593,786
3/22/201227.5527.7927.5527.743,377
3/21/201227.4327.4927.4227.4885,058
3/20/201226.3226.3726.3026.373,183
3/19/201226.5826.6126.4526.493,664
3/16/201226.7926.8026.7526.751,800
3/15/201227.1027.1026.9126.922,933
3/14/201227.4427.5127.2727.2732,375
3/13/201228.2828.3928.1228.385,891
3/12/201228.5128.6328.4528.638,215
3/9/201228.2528.3228.1828.204,925
3/8/201227.4427.6027.4327.604,563
3/7/201227.4827.4827.2827.423,771
Trading Center