$1.56 +0.08 (%) QKL Stores Inc - NASDAQ

Dec. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QKLS historical data

Date Open High Low Close Volume
12/19/20141.671.711.561.562,605
12/18/20141.451.631.451.483,528
12/17/20141.651.651.591.592,092
12/16/20141.651.651.651.65211
12/15/20141.631.631.601.601,326
12/12/20141.611.611.611.610
12/11/20141.511.671.511.6110,604
12/10/20141.531.601.431.432,900
12/9/20141.561.561.561.56200
12/8/20141.612.121.611.734,382
12/5/20142.042.042.042.040
12/4/20142.152.151.902.0411,455
12/3/20141.911.971.841.976,666
12/2/20141.921.921.861.861,540
12/1/20142.172.172.172.170
11/28/20142.172.172.172.17100
11/26/20142.252.322.252.251,126
11/25/20142.252.252.252.25500
11/24/20142.402.402.402.400
11/21/20142.402.402.402.400
11/20/20142.402.402.402.401
11/19/20142.402.402.402.402
11/18/20142.402.402.252.403,010
11/17/20142.442.442.262.432,180
11/14/20142.322.322.302.30442
11/13/20142.262.332.232.312,590
11/12/20142.352.372.232.322,650
11/11/20142.352.492.352.491,162
11/10/20142.342.342.342.34428
11/7/20142.782.801.972.2622,220
11/6/20142.662.892.652.896,011
11/5/20142.722.722.722.72200
11/4/20142.872.872.872.870
11/3/20142.872.872.872.87136
10/31/20142.882.882.882.88100
10/30/20142.832.832.832.8350
10/29/20142.832.832.832.830
10/28/20142.832.832.832.8350
10/27/20142.832.832.832.830
10/24/20142.832.832.832.83328
10/23/20143.123.122.852.85966
10/22/20143.053.283.053.28350
10/21/20143.053.053.053.051,200
10/20/20142.903.022.902.95601
10/17/20143.043.072.962.96833
10/16/20142.853.152.853.052,218
10/15/20142.842.852.842.85600
10/14/20142.832.832.832.83100
10/13/20142.842.842.842.84100
10/10/20142.752.752.752.750
10/9/20142.782.782.752.75200
10/8/20142.802.802.802.80100
10/7/20142.922.922.752.75300
10/6/20142.772.772.772.770
10/3/20142.952.952.772.77825
10/2/20142.702.972.702.971,300
10/1/20142.782.962.692.904,209
9/30/20142.782.782.782.78240
9/29/20142.972.972.892.89900
9/26/20143.013.052.763.0115,991
9/25/20142.992.992.772.809,602
9/24/20143.003.032.982.983,709
9/23/20143.033.182.983.0911,618
9/22/20143.153.153.153.15100
9/19/20143.153.172.983.105,400
9/18/20143.073.073.073.07113
9/17/20143.053.133.053.131,333
9/16/20143.203.203.163.16400
9/15/20143.253.253.053.083,100
9/12/20142.973.252.973.25366
9/11/20143.203.203.113.141,912
9/10/20143.263.303.073.0920,840
9/9/20143.073.262.943.2625,102
9/8/20143.213.213.173.17200
9/5/20143.193.193.193.192,309
9/4/20143.053.073.053.072,801
9/3/20143.353.353.013.358,402
9/2/20143.313.363.153.3510,096
8/29/20143.073.183.003.183,387
8/28/20143.253.252.913.128,463
8/27/20143.273.373.123.375,534
8/26/20143.193.333.193.33226
8/25/20143.373.373.373.37500
8/22/20143.163.423.113.422,600
8/21/20143.463.463.253.44500
8/20/20143.453.473.453.461,245
8/19/20143.383.473.253.474,540
8/18/20143.053.103.033.107,468
8/15/20143.383.383.173.292,002
8/14/20143.123.373.123.37897
8/13/20143.383.383.303.37700
8/12/20143.203.373.203.3113,895
8/11/20143.313.473.113.454,200
8/8/20143.083.472.803.3116,195
8/7/20143.103.103.043.04450
8/6/20143.203.202.912.911,207
8/5/20142.853.472.853.323,318
8/4/20143.473.472.943.211,422
8/1/20143.463.462.853.141,921
7/31/20142.823.482.823.206,530
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center