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 (%)
Jul 30, 2015 20.85 20.85 20.85 70 -0.10(-0.48%)
Jul 29, 2015 20.82 21.00 20.82 20.95 730 +0.31(+1.50%)
Jul 28, 2015 20.64 20.64 20.64 20.64 217 -0.13(-0.63%)
Jul 27, 2015 20.77 20.77 20.77 20.77 201 +0.12(+0.58%)
Jul 23, 2015 20.65 20.65 20.65 195 +0.55(+2.74%)
Jul 22, 2015 20.15 20.15 20.07 20.10 1,043 +0.08(+0.40%)
Jul 21, 2015 19.90 20.02 19.90 20.02 289 +0.16(+0.81%)
Jul 20, 2015 19.86 19.86 19.86 19.86 103 -0.28(-1.39%)
Jul 16, 2015 20.14 20.14 20.14 124 +0.12(+0.60%)
Jul 15, 2015 20.19 20.20 20.02 20.02 1,016 +0.70(+3.62%)
Jul 13, 2015 19.32 19.32 19.32 98 +0.31(+1.63%)
Jul 10, 2015 19.01 19.01 19.01 19.01 218 +0.10(+0.53%)
Jul 08, 2015 18.91 18.91 18.91 35 -0.60(-3.10%)
Jul 07, 2015 19.51 19.51 19.51 19.51 314 +0.38(+2.01%)
Jul 06, 2015 19.13 19.13 19.13 19.13 149 +0.19(+1.00%)
Jul 02, 2015 18.94 18.94 18.94 0 +0.26(+1.36%)
Jun 24, 2015 18.68 18.68 18.68 74 -0.12(-0.61%)
Jun 23, 2015 18.83 18.83 18.78 18.80 4,203 +0.89(+4.97%)
Jun 18, 2015 17.91 17.91 17.91 41 +0.01(+0.06%)
Jun 17, 2015 17.93 18.04 17.90 17.90 1,194 -0.37(-2.03%)
Jun 16, 2015 18.20 18.27 18.20 18.27 280 +0.01(+0.05%)
Jun 15, 2015 18.25 18.26 18.25 18.26 319 -0.04(-0.22%)
Jun 11, 2015 18.30 18.30 18.30 21 +0.05(+0.27%)
Jun 09, 2015 18.25 18.25 18.25 95 +0.34(+1.90%)
Jun 08, 2015 18.15 18.15 17.91 17.91 1,175 -0.14(-0.78%)
Jun 04, 2015 18.05 18.05 18.05 115 +0.08(+0.45%)
Jun 02, 2015 17.97 17.97 17.97 121 -0.65(-3.49%)
Jun 01, 2015 18.51 18.62 18.51 18.62 513 +0.61(+3.39%)
May 28, 2015 18.01 18.01 18.01 177 -0.23(-1.26%)
May 27, 2015 18.01 18.20 18.24 2,674 +0.23(+1.28%)
May 26, 2015 18.01 18.01 18.01 18.01 206 -0.69(-3.69%)
May 21, 2015 18.70 18.70 18.70 0 -0.06(-0.32%)
May 20, 2015 18.63 18.76 18.63 18.76 990 +0.02(+0.11%)
May 19, 2015 18.74 18.75 18.74 18.74 9,187 +0.01(+0.05%)
May 18, 2015 18.73 18.73 18.73 18.73 389 +0.02(+0.11%)
May 14, 2015 18.71 18.71 18.71 24 -0.11(-0.58%)
May 13, 2015 19.13 19.13 18.82 18.82 1,197 -0.87(-4.42%)
May 11, 2015 19.69 19.69 19.69 69 +0.94(+5.01%)
May 08, 2015 18.74 18.75 18.74 18.75 1,471 +0.41(+2.24%)
May 07, 2015 18.34 18.34 18.34 18.34 435 +0.00(+0.00%)
May 06, 2015 18.01 18.34 18.01 18.34 927 -0.15(-0.81%)
May 05, 2015 18.01 18.49 18.01 18.49 292 +0.09(+0.49%)
May 04, 2015 18.39 18.40 18.39 18.40 503 +0.35(+1.94%)
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.