Historical Stock Prices

KONA 
$27.17
*  
0.66
2.49%
Get KONA Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading KONA now
Exchange: NASDAQ
Industry: Consumer Services
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 26.61 27.24 26.49 27.17 48,200
03/26/2015 25.9 26.57 25.82 26.51 57,974
03/25/2015 26.39 26.87 25.71 26.1 85,610
03/24/2015 26.29 26.95 26.29 26.51 41,869
03/23/2015 26.62 27.25 26.4 26.45 115,410
03/20/2015 26.97 26.97 26.5 26.8 30,121
03/19/2015 26.16 26.95 26.16 26.6 45,864
03/18/2015 25.49 26.33 25.27 26.22 63,450
03/17/2015 25.2496 26.09 25.2496 25.74 58,835
03/16/2015 26.3 26.68 25.39 25.59 82,465
03/13/2015 26.33 26.91 25.85 26.23 50,970
03/12/2015 25.72 26.59 25.63 26.33 60,352
03/11/2015 26.07 26.13 25.05 25.75 53,289
03/10/2015 26.13 26.34 25.68 26.01 45,081
03/09/2015 26.17 26.6 25.9627 26.36 59,409
03/06/2015 26.66 26.66 25.85 26.11 99,351
03/05/2015 25.8 26.8 25.375 26.79 149,237
03/04/2015 25.88 26 25.45 25.88 140,756
03/03/2015 26.12 26.512 25.4 26.02 75,807
03/02/2015 24.48 26.7 24.404 26.24 157,019
02/27/2015 24.74 24.74 23.69 24.46 80,589
02/26/2015 24.4 24.84 23.596 24.73 111,206
02/25/2015 24 25 23.5 24.23 222,496
02/24/2015 25.92 27.05 25.099 26.54 200,751
02/23/2015 25 25.98 25 25.72 38,104
02/20/2015 25.6 26.0999 25.06 25.19 82,911
02/19/2015 24.83 25.59 24.5301 25.52 36,477
02/18/2015 24.3 25.1 24.05 24.93 43,031
02/17/2015 24.21 24.7299 24.08 24.13 45,943
02/13/2015 24.98 24.98 24.1201 24.38 27,543
02/12/2015 24.98 24.98 24.47 24.82 43,462
02/11/2015 24.38 24.95 24 24.88 28,302
02/10/2015 23.62 24.45 23.43 24.31 38,783
02/09/2015 23.3 23.6099 22.91 23.33 26,115
02/06/2015 23.32 23.7375 23.19 23.22 25,425
02/05/2015 23.9599 23.9599 23.29 23.49 35,317
02/04/2015 23.58 23.705 23.3 23.34 27,741
02/03/2015 23.19 23.74 23.11 23.5 13,809
02/02/2015 23.92 24.68 22.65 23.27 44,049
01/30/2015 24.3 24.81 23.5 23.5 26,259
01/29/2015 24.59 24.94 24.05 24.45 48,705
01/28/2015 24.3 24.74 24.3 24.65 40,892
01/27/2015 23.61 24.35 23.41 24.19 63,407
01/26/2015 24.13 24.13 23.08 23.33 78,957
01/23/2015 23.41 24.075 23.41 23.85 134,507
01/22/2015 22.61 23 22.04 22.56 38,380
01/21/2015 23.07 23.07 22.15 22.27 25,217
01/20/2015 23.81 23.84 22.814 23.1 59,474
01/16/2015 24.46 24.5 23.44 23.86 40,825
01/15/2015 24.52 24.55 23.61 24.41 27,144
01/14/2015 24.01 24.48 23.67 24.34 40,182
01/13/2015 24.2 24.62 23.3639 24.11 31,754
01/12/2015 23.12 24.14 22.81 23.82 40,185
01/09/2015 22.64 23.23 22.36 22.93 36,106
01/08/2015 23.7 24.09 22.29 22.47 31,987
01/07/2015 22.44 24.57 22.44 23.6 142,239
01/06/2015 23.14 23.23 22.1201 22.26 58,214
01/05/2015 22.42 23.63 22.42 22.99 43,898
01/02/2015 23.01 23.01 22.032 22.74 30,866
12/31/2014 23.29 23.29 22.9228 23.09 13,673
12/30/2014 23.06 23.52 22.71 23.19 16,898
12/29/2014 23.34 23.69 23.07 23.07 13,441
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?