$19.32 +0.12 (%) KONAMI Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 22, 2014 | 10:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KNM historical data

Date Open High Low Close Volume
1/9/201228.6828.8928.6828.753,848
1/6/201228.9129.3528.5228.804,695
1/5/201229.7729.8029.6329.80629
1/4/201230.2530.2530.0830.211,209
1/3/201230.4030.5630.3830.552,606
12/30/201129.7229.9529.6629.95955
12/29/201129.1629.3429.1029.341,320
12/28/201129.4629.4629.2929.315,907
12/27/201129.5929.6329.3529.562,715
12/23/201129.3329.7429.3329.562,250
12/22/201129.1429.3829.1229.261,766
12/21/201129.4229.4228.9229.184,295
12/20/201129.2829.7129.2829.674,575
12/19/201129.3729.3728.5028.509,620
12/16/201128.7528.9528.5028.506,077
12/15/201128.4128.5928.3228.372,835
12/14/201127.8827.8827.8827.88800
12/13/201128.4528.4727.7927.792,101
12/12/201128.4728.4728.2728.27900
12/9/201129.3429.6029.3429.511,226
12/8/201129.6029.6029.3329.381,000
12/7/201129.5730.0229.5730.024,824
12/6/201129.2529.3529.2029.222,151
12/5/201130.3830.3829.8729.871,740
12/2/201130.1430.2430.0330.034,833
12/1/201129.0329.3928.8828.986,581
11/30/201129.9430.1929.9430.1110,345
11/29/201127.8427.9327.7527.773,740
11/28/201127.5627.6127.4427.485,818
11/25/201126.8527.2826.8126.9612,897
11/23/201126.8026.9326.1326.6012,558
11/22/201127.8527.8527.0327.1017,553
11/21/201128.6028.6828.3828.4615,695
11/18/201130.5330.5330.1030.152,450
11/17/201130.8030.8930.4830.484,489
11/16/201131.7431.7431.3431.349,651
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center