Konami Corporation Historical Stock Prices

KNM 
$18.91
*  
unch
unch
Get KNM Alerts
*Delayed - data as of Jan. 30, 2015 14:51 ET  -  Find a broker to begin trading KNM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    KNM Real Time
 
 
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

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

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
14:51  18.64 N/A N/A  18.91 0
01/29/2015 18.64 18.91 18.6 18.91 4,286
01/28/2015 18.66 18.71 18.49 18.51 1,752
01/27/2015 18.506 18.6 18.49 18.51 4,147
01/26/2015 18.34 18.63 18.34 18.63 4,228
01/23/2015 18.09 18.09 17.91 18.06 6,128
01/22/2015 18.08 18.12 17.91 18.09 4,846
01/21/2015 18.01 18.18 17.89 18.18 63,801
01/20/2015 17.15 17.42 17.11 17.28 211,574
01/16/2015 16.59 16.63 16.58 16.59 1,264
01/15/2015 16.73 16.73 16.48 16.492 1,528
01/14/2015 16.99 16.99 16.892 16.892 1,143
01/13/2015 17.35 17.35 17.15 17.17 1,513
01/12/2015 17 17.1 16.969 17.02 1,193
01/09/2015 17.75 17.75 17.02 17.02 2,503
01/08/2015 17.68 17.71 17.6797 17.71 578
01/07/2015 17.88 17.88 17.63 17.64 1,428
01/06/2015 18.1 18.1 17.868 17.96 977
01/05/2015 18.27 18.33 18.1897 18.22 5,474
01/02/2015 18.45 18.45 18.37 18.37 545
12/31/2014 18.4 18.46 18.34 18.34 827
12/30/2014 18.39 18.467 18.363 18.363 528
12/29/2014 18.88 18.88 18.71 18.73 4,141
12/26/2014 19.1301 19.19 19.1301 19.19 665
12/24/2014 18.62 18.62 18.62 18.62 379
12/23/2014 18.7 18.71 18.7 18.71 478
12/22/2014 18.63 18.63 18.63 18.63 662
12/19/2014 18.71 18.842 18.71 18.83 1,597
12/18/2014 18.56 18.56 18.56 18.56 00
12/17/2014 18.54 18.59 18.47 18.56 1,228
12/16/2014 18.28 18.46 18.28 18.44 1,619
12/15/2014 18.28 18.38 18.07 18.07 1,458
12/12/2014 18.61 18.61 18.54 18.54 1,262
12/11/2014 18.31 18.34 18.22 18.22 2,911
12/10/2014 17.86 18.25 17.86 18.1 2,816
12/09/2014 18 18.26 18 18.23 3,798
12/08/2014 18.011 18.011 17.86 17.86 5,434
12/05/2014 18.5 18.5 18.23 18.23 1,570
12/04/2014 18.77 18.77 18.74 18.74 1,306
12/03/2014 18.991 18.991 18.991 18.991 187
12/02/2014 19.05 19.05 18.9225 18.9508 2,027
12/01/2014 18.907 19.02 18.907 19.02 734
11/28/2014 18.94 18.94 18.8 18.8 2,977
11/26/2014 18.92 19.0599 18.92 19.0599 681
11/25/2014 18.85 18.9699 18.81 18.81 2,431
11/24/2014 18.52 18.61 18.52 18.56 2,098
11/21/2014 18.57 18.57 18.57 18.57 337
11/20/2014 18.34 18.34 18.34 18.34 172
11/19/2014 18.26 18.28 18.26 18.26 511
11/18/2014 18.106 18.1674 18.07 18.1636 3,412
11/17/2014 18.1 18.14 18.07 18.14 1,258
11/14/2014 18.1748 18.2599 18.1748 18.2599 2,264
11/13/2014 18.45 18.45 18.27 18.27 564
11/12/2014 18.55 18.55 18.47 18.47 4,531
11/11/2014 18.66 18.69 18.66 18.69 535
11/10/2014 18.65 18.65 18.644 18.644 518
11/07/2014 18.3942 18.599 18.3942 18.53 1,196
11/06/2014 19.1 19.1 18.38 18.38 1,602
11/05/2014 19.25 19.33 19.22 19.27 9,085
11/04/2014 19.96 19.96 19.33 19.3999 7,147
11/03/2014 20.13 20.43 20.13 20.43 6,615
10/31/2014 19.97 20.13 19.97 20.13 2,079
10/30/2014 19.54 19.54 19.54 19.54 291
10/29/2014 19.61 19.61 19.54 19.55 1,335
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?