Regional Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
KINGOLD JEWELRY (NQ: KGJI)
1.270 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2013 1.260 1.300 1.240 1.270 0 +0.04(+3.25%)
May 17, 2013 1.240 1.280 1.230 1.230 0 -0.02(-1.60%)
May 16, 2013 1.300 1.300 1.220 1.250 157,544 -0.05(-3.85%)
May 15, 2013 1.300 1.320 1.290 1.300 0 +0.03(+2.36%)
May 13, 2013 1.272 1.290 1.270 1.270 0 -0.02(-1.55%)
May 10, 2013 1.280 1.300 1.250 1.290 0 +0.01(+0.78%)
May 09, 2013 1.310 1.320 1.250 1.280 0 -0.03(-2.29%)
May 08, 2013 1.260 1.340 1.260 1.310 0 +0.04(+3.15%)
May 07, 2013 1.300 1.300 1.250 1.270 0 -0.03(-2.31%)
May 06, 2013 1.300 1.320 1.280 1.300 0 +0.05(+4.00%)
May 03, 2013 1.270 1.260 1.240 1.250 0 +0.01(+0.81%)
May 02, 2013 1.230 1.260 1.230 1.240 0 +0.01(+0.73%)
May 01, 2013 1.230 1.280 1.230 1.231 0 -0.03(-2.30%)
Apr 30, 2013 1.220 1.260 1.220 1.260 0 +0.01(+0.80%)
Apr 29, 2013 1.250 1.258 1.210 1.250 61,102 -0.03(-2.34%)
Apr 26, 2013 1.290 1.290 1.260 1.280 45,173 -0.01(-0.78%)
Apr 25, 2013 1.300 1.300 1.250 1.290 46,009 +0.01(+0.78%)
Apr 24, 2013 1.280 1.300 1.280 1.280 0 -0.02(-1.54%)
Apr 23, 2013 1.260 1.310 1.240 1.300 83,891 +0.04(+3.17%)
Apr 22, 2013 1.280 1.280 1.240 1.260 15,188 -0.03(-2.33%)
Apr 19, 2013 1.210 1.300 1.210 1.290 71,144 +0.08(+6.61%)
Apr 18, 2013 1.280 1.280 1.190 1.210 137,224 -0.03(-2.42%)
Apr 17, 2013 1.370 1.370 1.210 1.240 194,335 -0.08(-6.06%)
Apr 16, 2013 1.250 1.360 1.210 1.320 433,535 +0.06(+4.76%)
Apr 15, 2013 1.260 1.280 1.170 1.260 462,767 -0.04(-3.08%)
Apr 12, 2013 1.260 1.303 1.250 1.300 223,376 +0.06(+4.84%)
Apr 11, 2013 1.350 1.422 1.230 1.240 325,916 -0.13(-9.50%)
Apr 10, 2013 1.420 1.440 1.340 1.370 185,949 -0.07(-5.18%)
Apr 09, 2013 1.480 1.500 1.420 1.445 46,005 -0.03(-2.37%)
Apr 08, 2013 1.470 1.480 1.390 1.480 22,850 +0.04(+2.77%)
Apr 05, 2013 1.450 1.460 1.370 1.440 55,355 +0.00(+0.00%)
Apr 04, 2013 1.400 1.450 1.341 1.440 34,107 +0.07(+5.11%)
Apr 03, 2013 1.401 1.430 1.350 1.370 30,812 -0.01(-0.72%)
Apr 02, 2013 1.460 1.470 1.380 1.380 94,761 -0.08(-5.48%)
Apr 01, 2013 1.330 1.460 1.320 1.460 91,282 +0.07(+5.04%)
Mar 28, 2013 1.390 1.470 1.360 1.390 87,745 +0.07(+5.30%)
Mar 27, 2013 1.290 1.390 1.260 1.320 39,772 +0.03(+2.33%)
Mar 26, 2013 1.310 1.320 1.260 1.290 34,700 -0.03(-2.27%)
Mar 25, 2013 1.380 1.380 1.320 1.320 34,369 -0.01(-0.68%)
Mar 22, 2013 1.375 1.375 1.320 1.329 53,585 -0.03(-2.27%)
Mar 21, 2013 1.310 1.380 1.310 1.360 36,619 +0.03(+2.25%)
Mar 20, 2013 1.330 1.330 1.310 1.330 17,417 -0.02(-1.48%)
Mar 19, 2013 1.350 1.380 1.330 1.350 28,852 -0.02(-1.46%)
Mar 18, 2013 1.410 1.410 1.350 1.370 44,050 -0.02(-1.44%)
Mar 15, 2013 1.400 1.420 1.370 1.390 195,764 +0.00(+0.00%)
Mar 14, 2013 1.500 1.500 1.370 1.390 63,519 -0.08(-5.44%)
Mar 13, 2013 1.530 1.550 1.430 1.470 36,850 -0.06(-3.92%)
Mar 12, 2013 1.525 1.550 1.410 1.530 58,838 -0.01(-0.65%)
Mar 11, 2013 1.460 1.550 1.410 1.540 124,456 +0.04(+2.67%)
Mar 08, 2013 1.500 1.500 1.440 1.500 127,394 +0.07(+4.90%)
Mar 07, 2013 1.410 1.530 1.410 1.430 164,459 +0.03(+2.14%)
Mar 06, 2013 1.340 1.450 1.340 1.400 157,835 +0.09(+6.87%)
Mar 05, 2013 1.290 1.330 1.260 1.310 128,882 +0.08(+6.50%)
Mar 04, 2013 1.210 1.240 1.210 1.230 9,418 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here