Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Konami Corp (OP: KNMCY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 53.90 53.90 53.61 53.61 927 -0.11(-0.20%)
Nov 29, 2017 53.72 53.72 53.72 53.72 259 +0.57(+1.07%)
Nov 28, 2017 53.15 53.15 53.15 53.15 341 +0.00(+0.00%)
Nov 27, 2017 53.35 53.35 53.10 53.15 857 +0.06(+0.11%)
Nov 21, 2017 53.09 53.09 53.09 62 +0.01(+0.02%)
Nov 16, 2017 53.08 53.08 53.08 91 +1.78(+3.47%)
Nov 15, 2017 51.30 51.30 51.30 51.30 500 -0.55(-1.06%)
Nov 14, 2017 51.48 51.85 51.48 51.85 549 +0.55(+1.07%)
Nov 13, 2017 51.30 51.30 51.30 51.30 196 -3.70(-6.73%)
Nov 07, 2017 55.00 55.00 55.00 386 +2.09(+3.95%)
Nov 02, 2017 52.91 52.91 52.91 113 +1.09(+2.10%)
Nov 01, 2017 51.60 51.82 51.60 51.82 1,371 +3.12(+6.41%)
Oct 31, 2017 48.45 48.76 48.45 48.70 1,161 +0.15(+0.30%)
Oct 30, 2017 48.81 48.81 48.55 48.55 776 +0.24(+0.51%)
Oct 27, 2017 48.34 48.34 48.30 48.30 471 +0.94(+1.97%)
Oct 26, 2017 47.37 47.37 47.37 47.37 198 +0.38(+0.81%)
Oct 23, 2017 46.99 46.99 46.99 99 +0.08(+0.17%)
Oct 18, 2017 46.91 46.91 46.91 5 -0.80(-1.68%)
Oct 12, 2017 47.71 47.71 47.71 7 -0.16(-0.33%)
Oct 10, 2017 47.87 47.87 47.87 17 +0.42(+0.89%)
Oct 06, 2017 47.45 47.45 47.45 23 -0.62(-1.29%)
Oct 05, 2017 48.12 48.12 48.07 48.07 523 -0.22(-0.46%)
Oct 04, 2017 48.29 48.29 48.29 48.29 616 -0.47(-0.96%)
Oct 03, 2017 47.98 49.35 47.98 48.76 598 +1.06(+2.22%)
Oct 02, 2017 47.70 47.70 47.70 47.70 16,760 -0.90(-1.85%)
Sep 29, 2017 48.22 48.60 48.22 48.60 31,365 +0.41(+0.84%)
Sep 28, 2017 47.52 48.20 47.52 48.20 1,126 +0.98(+2.09%)
Sep 27, 2017 47.21 47.21 47.21 47.21 2,297 -0.70(-1.46%)
Sep 26, 2017 48.81 48.81 47.91 47.91 702 -0.88(-1.80%)
Sep 22, 2017 48.79 48.79 48.79 4 +0.18(+0.37%)
Sep 21, 2017 48.61 48.61 48.61 48.61 133 -0.60(-1.22%)
Sep 20, 2017 48.95 49.21 48.95 49.21 348 -2.55(-4.93%)
Sep 12, 2017 51.76 51.76 51.76 3 +1.04(+2.05%)
Sep 11, 2017 51.02 51.02 50.72 50.72 2,859 -0.18(-0.35%)
Sep 06, 2017 50.90 50.90 50.90 26 -2.60(-4.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.