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

King Digital (NY: )

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 (%)
May 29, 2015 14.91 15.03 14.74 14.74 1,848,451 -0.21(-1.40%)
May 28, 2015 15.20 15.45 14.89 14.95 1,737,340 -0.32(-2.10%)
May 27, 2015 15.00 15.30 14.92 15.27 1,036,450 +0.28(+1.87%)
May 26, 2015 15.13 15.25 14.88 14.99 1,297,772 -0.26(-1.70%)
May 22, 2015 15.25 15.25 15.25 0 +0.04(+0.26%)
May 21, 2015 15.10 15.47 15.10 15.21 2,110,723 +0.12(+0.80%)
May 20, 2015 15.02 15.12 14.90 15.09 3,048,529 +0.10(+0.67%)
May 19, 2015 14.56 15.11 14.40 14.99 3,321,192 +0.39(+2.67%)
May 18, 2015 15.15 15.15 14.46 14.60 4,739,801 -0.47(-3.12%)
May 15, 2015 13.81 15.27 13.80 15.07 8,807,515 +0.08(+0.53%)
May 14, 2015 15.79 15.81 14.91 14.99 6,823,814 -0.68(-4.34%)
May 13, 2015 15.42 15.87 15.42 15.67 5,333,445 +0.29(+1.89%)
May 12, 2015 15.64 15.66 15.27 15.38 2,921,555 -0.22(-1.41%)
May 11, 2015 15.76 15.85 15.48 15.60 2,481,567 -0.13(-0.83%)
May 08, 2015 15.85 15.85 15.51 15.73 1,223,367 +0.12(+0.77%)
May 07, 2015 15.40 15.80 15.28 15.61 1,941,545 +0.09(+0.58%)
May 06, 2015 15.50 15.65 15.36 15.52 1,354,940 +0.02(+0.13%)
May 05, 2015 15.75 15.80 15.31 15.50 992,459 -0.19(-1.21%)
May 04, 2015 15.96 16.05 15.55 15.69 1,218,194 -0.21(-1.32%)
May 01, 2015 15.90 16.01 15.68 15.90 1,240,680 +0.04(+0.25%)
Apr 30, 2015 16.51 16.61 15.82 15.86 2,323,333 -0.62(-3.76%)
Apr 29, 2015 16.70 16.78 16.33 16.48 1,330,434 -0.26(-1.55%)
Apr 28, 2015 16.56 16.77 16.26 16.74 554,388 +0.06(+0.36%)
Apr 27, 2015 16.80 16.86 16.59 16.68 553,163 -0.08(-0.48%)
Apr 24, 2015 17.00 17.09 16.72 16.76 691,967 -0.25(-1.47%)
Apr 23, 2015 17.19 17.25 16.67 17.01 1,796,670 -0.18(-1.05%)
Apr 22, 2015 17.32 17.43 17.06 17.19 1,393,549 -0.13(-0.75%)
Apr 21, 2015 17.35 17.55 17.08 17.32 1,824,307 +0.00(+0.00%)
Apr 20, 2015 17.21 17.48 16.97 17.32 934,286 +0.11(+0.64%)
Apr 17, 2015 17.23 17.25 16.78 17.21 1,165,880 -0.17(-0.98%)
Apr 16, 2015 17.31 17.45 17.10 17.38 1,885,883 +0.05(+0.29%)
Apr 15, 2015 17.04 17.33 16.93 17.33 1,588,857 +0.27(+1.58%)
Apr 14, 2015 17.02 17.14 16.94 17.06 1,103,428 +0.16(+0.95%)
Apr 13, 2015 16.98 17.15 16.76 16.90 1,210,372 +0.00(+0.00%)
Apr 10, 2015 16.72 16.91 16.65 16.90 1,158,524 +0.16(+0.96%)
Apr 09, 2015 16.67 16.81 16.55 16.74 2,082,994 +0.02(+0.12%)
Apr 08, 2015 16.35 16.73 16.35 16.72 1,137,433 +0.28(+1.70%)
Apr 07, 2015 16.21 16.46 16.20 16.44 1,096,510 +0.23(+1.42%)
Apr 06, 2015 16.20 16.55 16.02 16.21 1,454,282 -0.18(-1.10%)
Apr 02, 2015 16.39 16.39 16.39 0 +0.07(+0.43%)
Apr 01, 2015 16.05 16.35 15.92 16.32 1,739,710 +0.28(+1.75%)
Mar 31, 2015 15.83 16.25 15.69 16.04 2,579,311 +0.19(+1.20%)
Mar 30, 2015 15.66 16.03 15.60 15.85 895,982 +0.32(+2.06%)
Mar 27, 2015 15.28 15.70 15.27 15.53 1,331,656 +0.27(+1.77%)
Mar 26, 2015 14.80 15.34 14.70 15.26 2,573,672 +0.37(+2.48%)
Mar 25, 2015 14.88 15.05 14.82 14.89 1,374,411 -0.12(-0.80%)
Mar 24, 2015 14.96 15.10 14.87 15.01 630,429 +0.01(+0.07%)
Mar 23, 2015 15.01 15.20 14.89 15.00 1,601,241 -0.10(-0.66%)
Mar 20, 2015 14.83 15.14 14.60 15.10 1,907,502 +0.42(+2.86%)
Mar 19, 2015 14.70 14.84 14.54 14.68 1,360,408 -0.01(-0.07%)
Mar 18, 2015 14.81 14.95 14.65 14.69 1,700,587 -0.15(-1.01%)
Mar 17, 2015 15.12 15.13 14.83 14.84 1,398,492 -0.20(-1.33%)
Mar 16, 2015 15.80 15.88 14.94 15.04 2,727,689 +0.14(+0.94%)
Mar 13, 2015 14.61 14.91 14.55 14.90 1,578,195 +0.19(+1.29%)
Mar 12, 2015 14.84 14.84 14.59 14.71 725,533 +0.00(+0.00%)
Mar 11, 2015 14.70 14.82 14.53 14.71 1,632,830 +0.03(+0.20%)
Mar 10, 2015 14.75 14.82 14.31 14.68 1,207,905 -0.03(-0.20%)
Mar 09, 2015 14.45 14.90 14.30 14.71 1,455,213 +0.25(+1.73%)
Mar 06, 2015 14.92 14.99 14.24 14.46 5,422,105 -0.39(-2.63%)
Mar 05, 2015 14.84 14.96 14.53 14.85 1,649,423 -0.02(-0.13%)
Mar 04, 2015 14.80 14.61 14.87 1,624,949 +0.07(+0.47%)
Mar 03, 2015 14.83 14.80 1,577,961 -0.22(-1.46%)
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.