Skip to main content

Konica Minolta Inc (OP: KNCAY )

5.884 -0.357 (-5.72%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.92 13.92 13.61 13.63 2,383 +0.02(+0.15%)
Aug 30, 2011 13.48 13.61 13.48 13.61 779 +0.11(+0.81%)
Aug 29, 2011 13.37 13.50 13.37 13.50 2,800 +0.31(+2.35%)
Aug 26, 2011 13.06 13.30 13.06 13.19 1,931 +0.47(+3.69%)
Aug 25, 2011 12.92 12.98 12.72 12.72 2,263 -0.19(-1.47%)
Aug 24, 2011 13.25 13.25 12.90 12.91 3,004 -0.58(-4.30%)
Aug 23, 2011 13.43 13.49 13.43 13.49 320 +0.17(+1.28%)
Aug 22, 2011 13.31 13.34 13.23 13.32 1,752 +0.15(+1.14%)
Aug 19, 2011 13.14 13.24 13.08 13.17 6,350 -0.21(-1.57%)
Aug 18, 2011 13.51 13.51 13.16 13.38 736 -0.52(-3.74%)
Aug 17, 2011 14.00 14.00 13.86 13.90 3,515 +0.28(+2.06%)
Aug 16, 2011 13.93 13.93 13.51 13.62 10,563 -0.23(-1.66%)
Aug 15, 2011 13.61 13.85 13.60 13.85 1,983 +0.02(+0.14%)
Aug 12, 2011 13.69 13.83 13.67 13.83 2,731 -0.40(-2.81%)
Aug 11, 2011 13.83 14.23 13.83 14.23 2,399 +0.20(+1.43%)
Aug 10, 2011 14.35 14.35 14.03 14.03 4,033 -0.21(-1.47%)
Aug 09, 2011 14.31 14.32 13.94 14.24 3,996 +0.50(+3.64%)
Aug 08, 2011 14.15 14.21 13.74 13.74 7,316 -0.67(-4.65%)
Aug 05, 2011 14.60 14.83 14.19 14.41 4,322 -0.23(-1.57%)
Aug 04, 2011 14.98 14.98 14.64 14.64 3,286 -1.00(-6.39%)
Aug 03, 2011 15.59 15.64 15.46 15.64 15,704 -0.05(-0.32%)
Aug 02, 2011 16.22 16.22 15.69 15.69 4,803 -0.19(-1.20%)
Aug 01, 2011 16.10 16.10 15.81 15.88 6,132 -0.33(-2.04%)
Jul 29, 2011 16.04 16.21 16.01 16.21 2,518 -0.33(-2.00%)
Jul 28, 2011 16.61 16.61 16.38 16.54 1,726 -0.16(-0.96%)
Jul 27, 2011 16.70 16.70 16.70 16.70 320 -0.18(-1.07%)
Jul 26, 2011 16.86 17.05 16.86 16.88 1,988 -0.08(-0.47%)
Jul 25, 2011 16.92 16.98 16.92 16.96 973 -0.08(-0.47%)
Jul 22, 2011 17.14 17.14 17.04 17.04 261 +0.16(+0.95%)
Jul 21, 2011 16.71 16.88 16.71 16.88 2,818 +0.16(+0.96%)
Jul 20, 2011 16.57 17.01 16.57 16.72 8,093 +0.04(+0.24%)
Jul 19, 2011 16.89 16.89 16.66 16.68 10,062 +0.06(+0.36%)
Jul 18, 2011 16.66 16.66 16.53 16.62 5,551 -0.09(-0.54%)
Jul 15, 2011 16.71 16.71 16.71 16.71 213 +0.07(+0.42%)
Jul 14, 2011 16.88 16.88 16.64 16.64 1,262 -0.41(-2.40%)
Jul 13, 2011 17.05 17.06 17.01 17.05 1,029 +0.44(+2.65%)
Jul 12, 2011 16.75 16.87 16.61 16.61 7,974 +0.02(+0.12%)
Jul 11, 2011 16.70 16.76 16.58 16.59 779 -0.27(-1.60%)
Jul 08, 2011 16.78 16.86 16.78 16.86 1,519 +0.10(+0.60%)
Jul 07, 2011 16.76 16.92 16.76 16.76 3,356 +0.16(+0.96%)
Jul 06, 2011 16.59 16.72 16.59 16.60 1,171 -0.04(-0.24%)
Jul 05, 2011 16.65 16.77 16.64 16.64 2,391 -0.16(-0.95%)
Jul 01, 2011 16.64 16.87 16.64 16.80 1,950 +0.06(+0.36%)
Jun 30, 2011 16.49 16.82 16.49 16.74 5,069 +0.11(+0.66%)
Jun 29, 2011 16.57 16.63 16.57 16.63 3,273 +0.32(+1.96%)
Jun 28, 2011 16.23 16.39 16.23 16.31 2,334 +0.08(+0.49%)
Jun 27, 2011 16.12 16.32 16.12 16.23 7,464 +0.07(+0.43%)
Jun 24, 2011 16.28 16.39 16.16 16.16 5,484 +0.14(+0.87%)
Jun 23, 2011 16.27 16.27 15.93 16.02 2,032 -0.58(-3.49%)
Jun 22, 2011 16.31 16.78 16.31 16.60 4,469 +0.43(+2.66%)
Jun 21, 2011 16.09 16.56 16.09 16.17 3,065 +0.01(+0.06%)
Jun 20, 2011 16.16 16.16 16.16 16.16 1,836 -0.04(-0.25%)
Jun 17, 2011 16.35 16.37 16.20 16.20 1,732 +0.13(+0.81%)
Jun 16, 2011 15.97 16.07 15.89 16.07 2,126 +0.15(+0.94%)
Jun 15, 2011 16.00 16.00 15.84 15.92 13,890 -0.60(-3.63%)
Jun 14, 2011 16.45 16.52 16.30 16.52 2,436 +0.37(+2.29%)
Jun 13, 2011 16.06 16.22 16.00 16.15 2,907 +0.14(+0.87%)
Jun 10, 2011 16.13 16.13 16.01 16.01 2,270 -0.06(-0.37%)
Jun 08, 2011 16.07 16.07 16.07 0 +0.06(+0.37%)
Jun 07, 2011 16.13 16.14 16.01 16.01 17,757 +0.07(+0.44%)
Jun 06, 2011 16.06 16.21 15.94 15.94 13,703 -0.18(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.