$19.35 +0.27 (%) KONAMI Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 20, 2014 | 03:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KNM historical data

Date Open High Low Close Volume
10/22/201223.4023.5223.4023.521,256
10/19/201222.9022.9022.5722.631,433
10/18/201222.9623.0522.9623.03800
10/17/201222.8322.8322.7822.801,000
10/16/201222.4722.6722.4722.671,228
10/15/201221.6121.7621.6121.636,510
10/12/201221.7721.7721.6721.73550
10/11/201221.4921.5821.4921.534,457
10/10/201221.2721.2721.1721.17845
10/9/201222.1822.1821.9221.92550
10/8/201222.3422.3422.3422.34300
10/5/201222.7522.7522.5522.593,054
10/4/201222.0422.0522.0422.051,100
10/3/201221.8421.9521.8021.951,542
10/2/201222.9922.9922.7422.751,091
10/1/201223.2623.4423.2623.311,056
9/28/201222.6422.6422.6422.64200
9/27/201222.7422.8922.7422.88400
9/26/201222.5622.6022.4522.602,035
9/25/201223.0923.0922.7122.801,326
9/24/201223.0823.1922.9723.078,058
9/21/201223.1423.1423.1423.14300
9/20/201223.3423.4123.1823.399,395
9/19/201223.8323.9523.8123.851,156
9/18/201223.6923.7123.5123.51840
9/17/201223.6423.7723.6123.70687
9/14/201223.8923.9523.7523.885,245
9/13/201223.7724.0923.6323.986,407
9/12/201223.1523.2923.1223.294,120
9/11/201222.5422.7822.5422.761,111
9/10/201222.6122.6122.4722.532,270
9/7/201222.3022.7222.3022.722,427
9/6/201222.2422.3422.2422.291,329
9/5/201222.2522.2522.2122.21500
9/4/201222.5522.6322.4822.603,320
8/31/201223.1123.1522.9923.061,960
8/30/201223.4623.4623.4523.463,107
8/29/201224.1124.1124.0524.053,257
8/28/201223.6623.7023.6023.632,024
8/27/201223.9224.0023.8623.862,640
8/24/201223.6923.6923.5823.58600
8/23/201223.8323.8323.6523.743,563
8/22/201223.3823.5923.3823.5928,877
8/21/201223.7823.8523.7823.822,905
8/20/201222.9822.9922.7922.831,300
8/17/201222.5522.5522.5222.52400
8/16/201222.7722.9222.7722.871,110
8/15/201222.8222.8222.8222.82200
8/14/201223.2623.3323.2523.334,238
8/13/201222.8322.8322.8322.830
8/10/201222.8822.8822.8322.83700
8/9/201222.4822.5322.4822.53420
8/8/201222.1322.1822.1322.181,000
8/7/201222.1622.2022.0122.021,409
8/6/201222.1122.2322.1022.23499
8/3/201222.6623.0122.6622.945,929
8/2/201221.3721.3721.2021.251,000
8/1/201221.3921.3921.2921.29362
7/31/201221.2721.4021.2721.351,300
7/30/201220.6220.8320.6220.833,878
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center