KONAMI SPONSORED ADR Historical Stock Price

Below is the stock price history for Konami Sponsored Adr KNM. Data is recorded each day for the historical open, high, low, close and volume. The Konami Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Konami Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2015-04-23 19.21 19.21 19.21 19.21 91
2015-04-22 18.93 18.93 18.93 18.93 200
2015-04-21 18.79 18.79 18.79 18.79 100
2015-04-16 19.15 19.15 19.15 19.15 8
2015-04-15 19.38 19.38 19.33 19.33 1,100
2015-04-07 18.71 18.71 18.71 18.71 100
2015-04-06 18.70 18.70 18.70 18.70 700
2015-03-30 18.68 18.68 18.68 18.68 100
2015-03-23 18.43 18.43 18.43 18.43 200
2015-03-20 18.85 18.85 18.85 18.85 101
2015-03-19 18.93 18.93 18.93 18.93 200
2015-03-18 18.95 18.95 18.95 18.95 5
2015-03-17 19.01 19.01 19.00 19.00 600
2015-03-13 18.63 18.63 18.63 18.63 100
2015-03-12 18.70 18.70 18.70 18.70 110
2015-03-11 18.79 18.79 18.79 18.79 3
2015-03-10 18.66 18.69 18.66 18.69 200
2015-03-09 18.89 18.89 18.89 18.89 300
2015-03-06 19.23 19.23 19.20 19.20 177
2015-03-04 19.79 19.80 19.79 19.80 200
2015-02-25 20.04 20.04 20.04 20.04 5
2015-02-18 19.24 19.24 19.24 19.24 1
2015-02-12 19.76 19.76 19.76 19.76 100
2015-02-10 19.71 19.71 19.71 19.71 100
2015-02-04 18.87 18.87 18.87 18.87 100
2015-01-29 18.69 18.74 18.69 18.71 359
2015-01-22 18.08 18.12 18.08 18.12 1,400
2015-01-21 18.10 18.10 18.10 18.10 100
2015-01-20 17.15 17.40 17.12 17.40 28,345
2015-01-16 16.61 16.61 16.61 16.61 200

» More Konami Sponsored Adr Stock Price History

To see other companies like Konami Sponsored Adr (KNM), view our stock market today for news, and other data.