Stock Quote for NYSE, KNM - Konami Corporation

KNM

KONAMI CORP ADS

11/20/09 17:23

LAST: 16.50	CHANGE: 0.24	OPEN: 16.30	HIGH: 16.50	ASK: 42.59	VOLUME: 3,200
LAST: 16.50	CHANGE(%): 1.48	PREV: 16.26	LOW: 16.30	BID: 13.90	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	16.30	16.50	16.30	16.50	3,200
11/19/09	16.36	16.36	16.26	16.26	1,500
11/18/09	16.47	16.47	16.17	16.25	3,900
11/17/09	16.80	16.80	16.32	16.50	4,600
11/16/09	16.95	17.14	16.95	17.10	2,000
11/13/09	16.85	17.02	16.85	16.94	1,100
11/12/09	16.94	16.94	16.65	16.65	1,300
11/11/09	17.22	17.22	16.92	17.07	5,700
11/10/09	17.45	17.45	17.20	17.20	1,400
11/09/09	17.57	17.69	17.50	17.60	3,000
11/06/09	17.75	17.80	17.69	17.69	1,000
11/05/09	18.15	18.15	18.06	18.12	800
11/04/09	18.30	18.30	18.30	18.30	100
11/03/09	18.11	18.24	18.11	18.24	300
11/02/09	18.28	18.30	18.08	18.08	2,000
10/30/09	18.73	18.73	18.54	18.54	1,300
10/29/09	18.85	18.87	18.74	18.86	3,600
10/28/09	19.09	19.09	18.91	18.95	500
10/27/09	19.13	19.16	19.13	19.16	900
10/26/09	19.43	19.60	19.12	19.12	800

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist