KONAMI Shs Sponsored American Deposit Receipt Repr 1 Sh $23.74

down -0.01


29/7/2014 03:59 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
5/23/201119.1819.2819.1819.193,694
5/20/201119.2219.2519.0319.2417,692
5/19/201119.2819.3219.1019.326,209
5/18/201119.4219.5719.3919.5615,451
5/17/201119.1119.3019.1119.302,746
5/16/201118.7719.0718.7718.9213,307
5/13/201119.5019.5019.0119.019,007
5/12/201119.9820.1219.9820.124,197
5/11/201119.9720.1319.9319.944,481
5/10/201120.1120.1820.0020.186,841
5/9/201120.0620.0619.9520.0010,451
5/6/201120.2020.3520.1220.124,154
5/5/201119.7720.0519.7719.926,710
5/4/201119.9720.1019.7319.8325,823
5/3/201120.2520.3220.0020.134,232
5/2/201120.0920.2520.0520.186,222
4/29/201119.6619.7819.5419.706,642
4/28/201119.3619.5619.2419.5516,474
4/27/201119.2119.2719.0419.273,548
4/26/201118.9819.1418.9719.105,624
4/25/201118.9819.1618.9819.162,407
4/21/201119.1819.1818.8818.906,032
4/20/201119.0019.2419.0019.1919,516
4/19/201118.9618.9618.5418.5913,459
4/18/201118.3018.5518.3018.5517,003
4/15/201117.8818.1317.8818.061,804
4/14/201117.8017.9017.6917.786,991
4/13/201117.7517.7517.5217.633,406
4/12/201117.4617.6317.4617.542,388
4/11/201118.0418.1017.8017.8510,108
4/8/201117.8118.0617.8117.894,330
4/7/201117.6817.6817.3517.3516,192
4/6/201118.1318.1317.9518.069,638
4/5/201118.1218.1718.0018.083,766
4/4/201118.4518.5418.3918.4610,722
4/1/201118.5018.5018.1418.397,848
3/31/201118.3418.4818.3418.466,704
3/30/201118.2018.3618.1418.358,997
3/29/201117.5418.0317.4717.7424,348
3/28/201118.1418.2517.7717.8017,544
3/25/201118.6018.6818.5018.508,734
3/24/201118.8419.0018.7019.007,610
3/23/201118.7019.0318.5218.6633,759
3/22/201119.2419.4219.0919.3536,334
3/21/201118.8719.0618.3218.9519,596
3/18/201118.0918.6518.0918.4921,300
3/17/201117.5918.3517.5918.1928,147
3/16/201117.4118.1017.2417.2558,656
3/15/201116.7417.9116.7417.2457,875
3/14/201119.3719.5619.0119.4212,245
3/11/201121.4121.5621.3021.494,141
3/10/201121.8021.8221.5421.542,514
3/9/201122.2522.2522.0722.131,425
3/8/201122.3322.4122.1622.331,465
3/7/201122.2722.4722.0222.0210,152
3/4/201122.0422.0921.7922.0613,451
3/3/201121.4822.0621.4822.0664,275
3/2/201120.8220.8720.7120.712,280
3/1/201121.0621.0620.7120.711,610
2/28/201121.0421.2021.0021.074,357
2/25/201120.4820.6520.4420.649,332
2/24/201119.9319.9319.8119.81700
2/23/201119.5019.5619.4119.542,664
2/22/201119.7219.7219.4619.465,566
2/18/201119.7519.9419.7519.944,901
2/17/201119.7619.9419.7619.941,476
2/16/201119.9420.0019.8919.934,229
2/15/201119.9219.9219.6919.691,538
2/14/201120.2020.2020.0520.141,338
2/11/201120.1920.3220.1920.322,082
2/10/201120.1520.1920.1320.181,189
2/9/201120.2120.3620.2120.253,671
2/8/201120.3020.4120.3020.3223,016
2/7/201120.3520.3520.1020.203,184
2/4/201120.5120.5320.4020.4113,206
2/3/201119.4919.4919.0719.273,227
2/2/201120.6020.8320.6020.724,317
2/1/201120.1620.4620.1620.462,639
1/31/201119.9720.1319.9320.037,631
1/28/201120.2420.2419.7719.772,838
1/27/201120.2920.4620.2920.46795
1/26/201120.6520.6920.5520.603,673
1/25/201120.5820.6520.5720.573,189
1/24/201120.6020.6720.4820.633,802
1/21/201120.5520.6220.5020.522,688
1/20/201120.9020.9020.7820.821,607
1/19/201120.9020.9420.8220.834,703
1/18/201120.8620.9220.7720.834,561
1/14/201120.9421.0020.8520.982,247
1/13/201121.2821.3521.1821.182,280
1/12/201121.2421.2521.1521.181,802
1/11/201121.4921.4921.3321.472,930
1/10/201121.1521.2621.1521.263,078
1/7/201121.3221.3321.2221.243,783
1/6/201121.6021.6221.3621.362,916
1/5/201121.0721.2421.0521.242,080
1/4/201121.5221.5221.2621.312,647
1/3/201121.3921.4221.3721.42656
12/31/201021.2621.2921.1321.292,860
12/30/201021.3721.4021.0821.105,820
Trading Center