KENVKennedy Ventures Plc10/20/2017
LAST:

 5.125
CHANGE:
 0.00
OPEN:
5.185
HIGH:
5.185
ASK:
6.510
VOLUME:
530,994
CHANGE(%):
0.00
PREV:
5.125
LOW:
5.000
BID:
6.490
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/20/175.1855.1855.0005.125530,9940
10/19/174.9305.2254.9205.1251,357,9550
10/18/175.0015.0884.8755.000482,5360
10/17/175.3305.5004.9005.1252,486,3520
10/16/175.6505.7505.3115.500912,4970
10/13/175.0005.9875.0005.6254,666,4970
10/12/174.8105.2504.8015.1252,379,3800
10/11/175.1005.5005.0105.1251,128,3520
10/10/174.4205.3754.4205.2503,518,8620
10/09/174.4014.5604.4014.500365,7700
FUNDAMENTALS
Sector:
Industry:
52wk range:3.75 - 15.88
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,629240.36
DJI23,3291660.71
SP5002,575130.51
DAX12,99420.02
FTSE7,514-100.13
NI22521,6972391.11
CAC405,37420.03
GLD1,279-90.73
BDI1,200494.26
HSI28,340-1480.52