KONAMI Shs Sponsored American Deposit Receipt Repr 1 Sh $23.10

up +0.10


29/8/2014 03:05 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
11/15/201131.9232.0931.8731.883,724
11/14/201131.7832.0831.7831.852,242
11/11/201131.7931.7931.5631.722,066
11/10/201132.3332.3331.9031.934,038
11/9/201132.6332.6532.2732.295,010
11/8/201132.8132.8132.2232.392,297
11/7/201132.9533.3832.8333.108,850
11/4/201131.6032.1731.6031.821,808
11/3/201130.9631.1130.5030.824,278
11/2/201130.5930.5930.2530.533,328
11/1/201130.4730.5630.2230.294,346
10/31/201133.1233.1232.8033.0513,809
10/28/201133.6133.6833.2633.575,191
10/27/201133.6734.0833.5233.937,777
10/26/201132.7832.7832.3332.552,593
10/25/201132.8832.8832.1632.296,022
10/24/201133.0833.6833.0633.336,806
10/21/201133.4033.4032.9933.093,275
10/20/201134.0834.0833.8634.051,272
10/19/201133.6133.6633.1533.15887
10/18/201134.0834.4233.6534.422,500
10/17/201134.0834.2734.0834.273,475
10/14/201133.8133.8133.3633.621,092
10/13/201133.2033.4733.2033.47945
10/12/201133.0933.2033.0033.074,529
10/11/201134.3034.3734.0334.222,317
10/10/201134.8335.4634.8335.242,761
10/7/201134.8435.0234.3034.304,361
10/6/201135.5735.8835.5735.812,823
10/5/201134.9235.6034.8835.487,582
10/4/201134.0034.4233.8834.4216,490
10/3/201134.0234.3233.7333.752,116
9/30/201133.4933.8333.4933.713,480
9/29/201133.6934.2133.6933.809,097
9/28/201132.5032.5932.2232.225,168
9/27/201131.5831.8931.3831.462,265
9/26/201131.0831.2130.5930.996,533
9/23/201130.9531.2630.9031.216,229
9/22/201130.8531.3330.5530.8410,444
9/21/201132.2632.2631.0831.08310,669
9/20/201133.5533.5532.8633.1523,508
9/19/201135.1835.1934.8435.155,013
9/16/201135.7735.7735.2235.667,636
9/15/201136.4836.6236.1236.459,747
9/14/201135.8736.4935.7236.3519,570
9/13/201135.6435.6435.3035.565,334
9/12/201136.0136.3335.7536.2010,256
9/9/201136.0836.3435.9036.254,915
9/8/201135.9835.9835.5335.8219,984
9/7/201136.0536.3636.0036.206,907
9/6/201135.4535.4534.9035.3016,583
9/2/201136.3136.6536.2536.426,735
9/1/201136.5736.5736.0936.3616,349
8/31/201137.0937.2236.8537.0412,462
8/30/201136.4337.1836.4336.8534,478
8/29/201134.4534.6934.3634.677,921
8/26/201132.7733.4232.7533.257,896
8/25/201133.4533.5132.5032.5723,986
8/24/201134.3834.3833.8034.0813,921
8/23/201133.4034.4633.4034.4421,980
8/22/201133.3333.4533.0533.135,841
8/19/201133.1333.6633.0533.058,980
8/18/201134.2534.2533.3433.6921,884
8/17/201134.7234.8234.4634.588,928
8/16/201134.7834.8034.4134.6328,635
8/15/201133.6533.9033.5433.785,924
8/12/201133.4633.6533.1533.3416,030
8/11/201133.6135.4133.6135.1434,513
8/10/201131.2731.5430.8231.0020,913
8/9/201129.3030.0028.7830.0019,072
8/8/201129.5529.6128.4828.4915,161
8/5/201129.9830.0529.1129.7322,976
8/4/201128.5328.7827.8927.899,916
8/3/201128.1228.4228.0928.4210,286
8/2/201126.9027.4726.5827.0517,650
8/1/201126.8226.9226.5626.7612,989
7/29/201126.0226.1325.9226.0044,380
7/28/201126.4226.5526.2426.2616,582
7/27/201126.7626.8025.6826.4159,515
7/26/201126.5027.0326.5026.9230,094
7/25/201126.0126.1625.7525.9680,661
7/22/201126.0726.0925.7225.9678,896
7/21/201126.0126.1825.8725.9043,563
7/20/201126.2826.2826.1026.1513,624
7/19/201125.9926.2325.8226.1211,420
7/18/201125.8825.8825.4325.605,451
7/15/201125.7225.8625.7025.702,706
7/14/201125.2925.5325.2625.291,696
7/13/201125.0925.3625.0925.181,554
7/12/201124.4424.5524.4424.453,517
7/11/201124.3324.3524.0924.103,846
7/8/201124.4324.4424.1924.222,086
7/7/201124.6924.7524.5424.737,160
7/6/201124.4424.4624.3924.392,054
7/5/201124.2724.4024.2524.403,503
7/1/201123.6623.9723.6623.972,716
6/30/201123.5523.7123.5523.69946
6/29/201123.6123.6523.5723.572,879
6/28/201123.5123.6123.5023.611,496
6/27/201123.1723.2923.0023.2514,398
Trading Center