KONAMI Shs Sponsored American Deposit Receipt Repr 1 Sh $22.52

down 0.00


16/4/2014 06:40 PM  |  NYSE : KNM  
Industries : Computer Software & Services / Multimedia & Graphics Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KNM historical data

Date Open High Low Close Volume
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
12/29/201021.3621.5421.3621.547,852
12/28/201021.5921.5921.1821.245,126
12/27/201021.2521.3021.2221.274,459
12/23/201020.9721.1120.9721.008,610
12/22/201021.0721.1320.9520.992,638
12/21/201021.1021.3121.1021.313,440
12/20/201020.6220.7420.5620.634,663
12/17/201020.4620.5920.4220.596,377
12/16/201020.2620.4220.2520.395,733
12/15/201020.5320.6220.3820.448,182
12/14/201020.6820.8020.6520.6515,457
12/13/201020.8121.0620.8120.947,967
12/10/201020.6820.7820.6820.757,523
12/9/201020.7020.7120.5920.712,746
12/8/201020.0020.3620.0020.2217,624
12/7/201019.6519.6519.4519.474,721
12/6/201019.3119.4719.2619.475,583
12/3/201019.0719.2419.0719.2314,940
12/2/201018.8019.1718.8019.099,519
12/1/201018.6718.8118.6718.803,133
11/30/201018.6218.7318.6218.632,739
11/29/201018.7618.9818.5718.746,387
11/26/201019.0619.0618.6618.712,785
11/24/201019.4919.6719.0219.3610,334
11/23/201019.2819.9919.0719.5541,791
11/22/201018.8719.6518.8719.489,795
11/19/201019.2419.2418.8118.8254,160
11/18/201019.0419.3519.0419.282,882
11/17/201018.5919.0918.4118.48112,394
11/16/201018.5219.4518.3618.7169,369
11/15/201018.6319.0018.6318.8035,472
11/12/201018.3818.5518.2718.3315,514
11/11/201018.6420.0018.5018.63106,287
11/10/201018.3619.0018.3618.5958,052
11/9/201018.3318.7018.2018.2646,086
11/8/201018.2018.3518.2018.351,298
11/5/201018.0018.1318.0018.136,570
11/4/201017.5017.5817.4417.58456
11/3/201017.2417.2417.0517.23733
11/2/201017.1717.1717.1717.170
11/1/201017.2817.2817.1717.171,100
10/29/201017.7317.7317.4717.533,096
10/28/201017.7517.9117.7417.916,844
10/27/201017.7417.7417.6417.641,878
10/26/201017.8617.9417.8617.942,006
10/25/201017.8517.8517.7517.803,800
10/22/201017.8817.9417.7017.791,946
10/21/201018.0418.0717.9517.961,300
10/20/201017.8617.9117.8017.911,021
10/19/201018.1018.1017.8217.826,212
10/18/201018.1318.3018.1318.306,778
10/15/201017.8217.9517.8217.9111,054
10/14/201017.6617.7517.5517.6921,430
10/13/201017.6517.9117.6517.791,000
10/12/201017.5917.7017.4917.592,856
10/11/201018.2318.3318.2318.252,200
10/8/201018.2118.2418.1418.204,012
10/7/201018.4718.4718.2318.321,252
10/6/201018.4718.5018.3718.37806
10/5/201018.1518.3718.1318.3718,500
10/4/201017.6517.6917.5917.602,800
10/1/201017.5017.5017.3317.362,858
9/30/201017.7417.8017.5917.666,349
9/29/201017.5017.5617.4817.481,045
9/28/201017.5017.5117.3517.472,897
9/27/201017.8517.8517.5417.6417,688
9/24/201017.8618.0017.8617.971,000
9/23/201017.4617.4917.4217.423,700
9/22/201017.6617.6717.5617.561,255
9/21/201017.4517.5517.4417.482,460
9/20/201017.6717.9117.6717.912,220
9/17/201017.6717.6717.5817.663,883
9/16/201017.2917.3517.2617.332,700
9/15/201017.4417.6817.2917.683,300
9/14/201017.6117.7417.5717.702,249
9/13/201017.4817.6217.4817.62752
Trading Center