Historical Stock Prices

KONA 
$22.85
*  
0.89
 negative 
4.05%
Get KONA Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 21.91 23.7196 21.885 22.85 115,315
04/16/2014 20.19 22.1 20 21.96 111,085
04/15/2014 19.36 20.01 19 19.92 66,479
04/14/2014 19.19 19.35 18.3 19.15 59,211
04/11/2014 19.2 19.52 18.79 19.12 56,249
04/10/2014 20.11 20.86 19.14 19.35 101,058
04/09/2014 19.61 20.12 19.05 19.63 116,890
04/08/2014 19.23 19.59 18.83 19.46 31,124
04/07/2014 19.55 19.88 18.89 19.14 37,643
04/04/2014 19.83 19.97 18.7601 19.68 41,594
04/03/2014 20.3 20.3 19.18 19.66 81,516
04/02/2014 20.45 20.77 20.07 20.31 32,195
04/01/2014 20.34 20.79 20.07 20.63 26,038
03/31/2014 20.05 20.777 19.96 20.37 18,542
03/28/2014 19.5 20.2299 19.46 19.98 19,834
03/27/2014 19.85 19.85 18.78 19.6 56,729
03/26/2014 20.63 20.93 19.45 19.79 78,435
03/25/2014 20.74 20.96 19.9301 20.45 45,146
03/24/2014 20.97 21.29 20.57 20.83 56,124
03/21/2014 21.5 21.75 20.5 21.08 59,849
03/20/2014 21.9 22 20.94 21.21 28,230
03/19/2014 21.47 21.99 21.19 21.92 58,948
03/18/2014 21.57 21.8799 21.24 21.32 36,424
03/17/2014 20.98 21.695 20.5864 21.54 40,111
03/14/2014 20.1 21 19.9434 21 61,361
03/13/2014 20.28 20.3 19.94 20.08 14,599
03/12/2014 20.06 20.46 19.9999 20.2 31,437
03/11/2014 19.55 20.39 19.09 20.2 87,929
03/10/2014 18.58 19.2 18.28 19.2 61,992
03/07/2014 18.64 19.31 18.5901 18.65 25,131
03/06/2014 19.18 19.24 18.35 18.6 74,098
03/05/2014 19.44 19.5 19.1055 19.25 22,548
03/04/2014 19.2 19.81 19.11 19.28 23,297
03/03/2014 19.02 19.9199 19.02 19.19 18,887
02/28/2014 19.34 19.99 19.29 19.36 38,497
02/27/2014 18.99 20 18.99 19.17 89,982
02/26/2014 17.85 19.2 17.75 18.75 77,761
02/25/2014 17.6 17.94 17.19 17.66 34,663
02/24/2014 17.33 17.62 17.31 17.52 6,070
02/21/2014 17.5 17.5 17.29 17.32 33,122
02/20/2014 17.45 17.95 17.37 17.37 18,864
02/19/2014 17.45 17.45 17.24 17.37 11,841
02/18/2014 17.1 17.45 17 17.45 19,714
02/14/2014 16.56 17.04 16.28 17.04 59,185
02/13/2014 16.41 16.96 16.3 16.7 62,432
02/12/2014 17.14 17.14 16.38 16.61 7,129
02/11/2014 16.23 17.24 16.05 16.79 32,956
02/10/2014 16.02 16.5 16.02 16.32 14,450
02/07/2014 16.28 16.29 15.79 16.12 13,043
02/06/2014 16.06 16.46 16.03 16.12 16,576
02/05/2014 15.69 16.29 15.33 15.94 36,052
02/04/2014 15.89 16.29 15.57 15.8 32,467
02/03/2014 15.82 15.89 15.3885 15.74 29,549
01/31/2014 15.56 15.8 15.24 15.71 16,435
01/30/2014 14.51 15.69 14.51 15.69 24,196
01/29/2014 14.4 14.6319 14.1 14.4 18,396
01/28/2014 14.82 15 14.41 14.54 50,174
01/27/2014 15.19 15.25 14.591 14.88 36,535
01/24/2014 15.79 15.9 15 15.26 96,588
01/23/2014 15.91 16.07 15.761 15.9 30,025
01/22/2014 16.2 16.42 15.9567 16.02 12,086
01/21/2014 16.2 16.3252 16.03 16.15 31,281
01/17/2014 16.4998 16.4998 16.01 16.23 19,103
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 your brokers before you trade


Want to trade FX?