Konami Corporation Historical Stock Prices

KNM 
$21.53
*  
0.32
1.51%
Get KNM Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading KNM now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  21.41  21.53  21.32  21.53 3,589
09/16/2014 21.32 21.53 21.32 21.53 3,589
09/15/2014 21.16 21.229 21.13 21.21 2,916
09/12/2014 21.27 21.27 21.21 21.21 1,232
09/11/2014 21.14 21.25 21.14 21.14 9,550
09/10/2014 21.47 21.47 20.76 21 7,542
09/09/2014 21.67 21.7 21.55 21.55 2,444
09/08/2014 22.12 22.12 22.12 22.12 100
09/05/2014 22.2401 22.3 22.2401 22.3 383
09/04/2014 22.36 22.36 22.22 22.22 1,279
09/03/2014 23.03 23.03 22.92 22.92 442
09/02/2014 23.23 23.23 23.21 23.22 635
08/29/2014 23.13 23.13 23.1 23.1 652
08/28/2014 23 23 23 23 390
08/27/2014 23.35 23.35 23.266 23.266 1,039
08/26/2014 23.424 23.57 23.424 23.57 1,819
08/25/2014 23.52 23.52 23.52 23.52 00
08/22/2014 23.52 23.52 23.52 23.52 253
08/21/2014 23.63 23.63 23.39 23.49 2,455
08/20/2014 23.58 23.73 23.58 23.73 430
08/19/2014 23.96 23.96 23.759 23.759 1,018
08/18/2014 24.32 24.32 24.16 24.22 319
08/15/2014 24.14 24.2 24.09 24.09 3,656
08/14/2014 23.87 23.87 23.87 23.87 145
08/13/2014 24.2 24.2 24.11 24.17 1,613
08/12/2014 24.18 24.18 24.18 24.18 283
08/11/2014 24.23 24.28 24.23 24.28 683
08/08/2014 24 24.01 23.781 23.97 2,858
08/07/2014 24.271 24.28 24.21 24.21 963
08/06/2014 23.72 23.95 23.72 23.95 1,273
08/05/2014 23.5 23.5 23.38 23.4 799
08/04/2014 23.34 23.34 23.34 23.34 345
08/01/2014 23.3899 23.3899 23.3899 23.3899 00
07/31/2014 23.34 23.3899 23.34 23.3899 352
07/30/2014 23.697 23.7 23.69 23.69 1,229
07/29/2014 23.92 23.93 23.74 23.74 2,585
07/28/2014 23.77 23.77 23.68 23.75 1,103
07/25/2014 23.45 23.5 23.39 23.5 5,315
07/24/2014 23.52 23.52 23.39 23.39 1,632
07/23/2014 23.39 23.56 23.39 23.56 1,914
07/22/2014 23.08 23.2 23.08 23.2 1,525
07/21/2014 22.79 22.81 22.79 22.79 1,302
07/18/2014 22.86 22.86 22.86 22.86 186
07/17/2014 22.86 22.86 22.78 22.78 724
07/16/2014 22.866 22.8901 22.866 22.89 1,317
07/15/2014 23.01 23.01 22.88 22.89 5,811
07/14/2014 22.5 23.149 22.5 23.0804 2,793
07/11/2014 22.15 22.17 22.15 22.17 393
07/10/2014 22.3 22.3 22.2597 22.26 959
07/09/2014 22.33 22.3948 22.33 22.34 1,596
07/08/2014 22.09 22.09 22.04 22.06 1,433
07/07/2014 22.3 22.3 22.29 22.29 302
07/03/2014 22.15 22.16 22.11 22.11 2,331
07/02/2014 22.29 22.2901 22.28 22.29 2,411
07/01/2014 22.38 22.38 22.2601 22.2601 755
06/30/2014 22.11 22.18 22.07 22.18 1,991
06/27/2014 22.02 22.02 22.02 22.02 216
06/26/2014 22.34 22.34 22.25 22.26 1,326
06/25/2014 22.28 22.6 22.28 22.6 3,822
06/24/2014 22.04 22.25 22.04 22.16 9,324
06/23/2014 22.2 22.2 22.06 22.06 636
06/20/2014 22.41 22.41 22.2 22.31 1,228
06/19/2014 22.58 22.6 22.52 22.6 1,041
06/18/2014 22.52 22.59 22.52 22.58 1,220
06/17/2014 22.62 22.62 22.5 22.5 659
06/16/2014 22.02 22.08 22 22 4,914
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?