KONAMI Shs Sponsored American Deposit Receipt Repr 1 Sh $23.69

down 0.00


30/7/2014 03:29 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
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
6/24/201123.7223.7223.2923.3012,301
6/23/201123.4923.7723.3523.642,628
6/22/201123.6824.1823.6523.898,595
6/21/201123.3323.5523.3223.552,367
6/20/201123.0323.0922.8423.094,880
6/17/201122.9123.2022.9123.118,359
6/16/201122.8422.8722.5622.647,195
6/15/201122.9823.0622.7222.746,899
6/14/201123.3723.4523.2523.354,017
6/13/201123.1023.4623.1023.375,397
6/10/201122.6722.8022.6022.647,560
6/9/201121.6922.0021.6922.005,824
6/8/201121.5321.6621.5221.594,530
6/7/201121.4221.5021.3221.327,948
6/6/201121.2621.3821.2221.224,748
6/3/201121.4821.4821.2721.291,590
6/2/201121.8621.8621.5821.589,354
6/1/201121.4921.5221.2721.423,375
5/31/201120.7220.7620.6020.674,145
5/27/201120.1020.2820.1020.203,117
5/26/201120.1020.2520.0620.168,298
5/25/201119.2919.7719.2919.7613,254
Trading Center