Business Insurance

Login  |  Register Subscribe



Kingfisher New ADR (OP: KGFHY )

7.080 +0.050 (+0.71%)
Streaming Delayed Price Updated: 10:42 AM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 14, 2024 7.035 7.070 6.980 7.030 34,431 +0.08(+1.11%)
Aug 13, 2024 6.890 6.970 6.870 6.952 31,412 +0.07(+1.05%)
Aug 12, 2024 6.880 6.920 6.830 6.880 54,061 -0.03(-0.43%)
Aug 09, 2024 6.850 6.910 6.770 6.910 39,369 +0.11(+1.54%)
Aug 08, 2024 6.770 6.830 6.720 6.805 35,075 +0.04(+0.52%)
Aug 07, 2024 6.880 6.880 6.740 6.770 73,906 -0.05(-0.73%)
Aug 06, 2024 6.785 6.840 6.670 6.820 114,117 +0.04(+0.52%)
Aug 05, 2024 6.735 6.822 6.730 6.785 68,873 -0.08(-1.24%)
Aug 02, 2024 6.880 6.900 6.801 6.870 250,192 -0.24(-3.38%)
Aug 01, 2024 7.140 7.208 7.080 7.110 58,226 +0.04(+0.57%)
Jul 31, 2024 7.030 7.110 7.018 7.070 892,270 +0.02(+0.28%)
Jul 30, 2024 7.021 7.065 6.996 7.050 1,402,466 -0.01(-0.14%)
Jul 29, 2024 7.194 7.200 7.000 7.060 1,962,721 -0.18(-2.42%)
Jul 26, 2024 7.170 7.310 7.120 7.235 99,823 +0.18(+2.48%)
Jul 25, 2024 7.010 7.130 6.980 7.060 66,900 -0.05(-0.63%)
Jul 24, 2024 7.100 7.210 7.080 7.105 118,882 -0.03(-0.49%)
Jul 23, 2024 7.160 7.165 7.100 7.140 63,066 -0.02(-0.28%)
Jul 22, 2024 7.150 7.260 7.125 7.160 50,773 +0.11(+1.56%)
Jul 19, 2024 7.070 7.075 7.010 7.050 78,940 -0.07(-0.98%)
Jul 18, 2024 7.160 7.180 7.070 7.120 50,846 +0.02(+0.28%)
Jul 17, 2024 7.075 7.110 7.040 7.100 144,013 -0.01(-0.14%)
Jul 16, 2024 6.990 7.140 6.990 7.110 46,885 +0.19(+2.75%)
Jul 15, 2024 6.930 6.960 6.920 6.920 57,966 -0.18(-2.54%)
Jul 12, 2024 6.953 7.100 6.953 7.100 73,443 +0.17(+2.45%)
Jul 11, 2024 6.915 6.950 6.900 6.930 158,300 +0.20(+2.97%)
Jul 10, 2024 6.670 6.780 6.670 6.730 71,050 +0.16(+2.44%)
Jul 09, 2024 6.630 6.630 6.530 6.570 641,209 -0.06(-0.90%)
Jul 08, 2024 6.640 6.660 6.570 6.630 78,515 +0.03(+0.45%)
Jul 05, 2024 6.610 6.610 6.490 6.600 77,028 +0.14(+2.17%)
Jul 03, 2024 6.420 6.470 6.390 6.460 86,845 +0.11(+1.73%)
Jul 02, 2024 6.340 6.360 6.320 6.350 527,064 -0.03(-0.39%)
Jul 01, 2024 6.430 6.440 6.330 6.375 457,796 +0.12(+1.84%)
Jun 28, 2024 6.250 6.340 6.250 6.260 222,649 -0.06(-0.95%)
Jun 27, 2024 6.280 6.320 6.240 6.320 1,363,609 +0.04(+0.64%)
Jun 26, 2024 6.210 6.330 6.210 6.280 1,674,579 +0.03(+0.48%)
Jun 25, 2024 6.180 6.260 6.150 6.250 684,897 +0.03(+0.48%)
Jun 24, 2024 6.250 6.285 6.190 6.220 113,584 -0.08(-1.27%)
Jun 21, 2024 6.237 6.300 6.150 6.300 71,993 -0.05(-0.79%)
Jun 20, 2024 6.460 6.460 6.270 6.350 65,734 +0.04(+0.63%)
Jun 18, 2024 6.290 6.359 6.250 6.310 99,852 +0.11(+1.77%)
Jun 17, 2024 6.240 6.260 6.150 6.200 85,891 -0.08(-1.27%)
Jun 14, 2024 6.240 6.300 6.230 6.280 76,562 -0.24(-3.68%)
Jun 13, 2024 6.400 6.520 6.400 6.520 61,166 -0.15(-2.25%)
Jun 12, 2024 6.670 6.820 6.670 6.670 63,710 +0.19(+2.93%)
Jun 11, 2024 6.489 6.490 6.420 6.480 126,882 -0.09(-1.37%)
Jun 10, 2024 6.490 6.570 6.490 6.570 44,094 -0.03(-0.49%)
Jun 07, 2024 6.670 6.680 6.500 6.603 40,466 -0.23(-3.33%)
Jun 06, 2024 6.820 6.900 6.790 6.830 54,450 +0.03(+0.44%)
Jun 05, 2024 6.840 6.840 6.760 6.800 91,449 -0.08(-1.16%)
Jun 04, 2024 6.820 6.905 6.820 6.880 56,717 +0.11(+1.66%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance