KINGOLD JEWELRY (NQ: KGJI)
1.190 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1.170 1.190 1.170 1.190 32,945 +0.03(+2.59%)
Apr 16, 2014 1.160 1.190 1.160 1.160 57,462 +0.00(+0.00%)
Apr 15, 2014 1.180 1.230 1.150 1.160 80,270 -0.03(-2.52%)
Apr 14, 2014 1.170 1.190 1.150 1.190 171,017 +0.02(+1.71%)
Apr 11, 2014 1.140 1.190 1.130 1.170 204,116 +0.02(+1.74%)
Apr 10, 2014 1.180 1.280 1.130 1.150 490,290 -0.04(-3.36%)
Apr 09, 2014 1.160 1.260 1.150 1.190 390,514 +0.02(+1.71%)
Apr 08, 2014 1.340 1.340 1.120 1.170 981,759 -0.18(-13.33%)
Apr 07, 2014 1.480 1.480 1.160 1.350 1,069,435 -0.21(-13.46%)
Apr 04, 2014 1.630 1.630 1.560 1.560 149,008 -0.07(-4.29%)
Apr 03, 2014 1.650 1.660 1.620 1.630 200,092 -0.01(-0.61%)
Apr 02, 2014 1.640 1.680 1.600 1.640 321,967 +0.02(+1.23%)
Apr 01, 2014 1.620 1.700 1.600 1.620 342,693 -0.03(-1.82%)
Mar 31, 2014 1.620 1.650 1.580 1.650 242,143 +0.04(+2.48%)
Mar 28, 2014 1.630 1.640 1.580 1.610 275,774 -0.01(-0.62%)
Mar 27, 2014 1.620 1.640 1.600 1.620 131,362 +0.00(+0.00%)
Mar 26, 2014 1.620 1.660 1.600 1.620 294,148 +0.01(+0.62%)
Mar 25, 2014 1.660 1.660 1.610 1.610 207,521 -0.03(-1.83%)
Mar 24, 2014 1.720 1.730 1.620 1.640 225,404 -0.09(-5.20%)
Mar 21, 2014 1.630 1.750 1.590 1.730 476,250 +0.10(+6.13%)
Mar 20, 2014 1.670 1.680 1.620 1.630 475,872 -0.07(-4.12%)
Mar 19, 2014 1.760 1.760 1.645 1.700 381,378 -0.02(-1.16%)
Mar 18, 2014 1.750 1.780 1.710 1.720 282,194 -0.04(-2.27%)
Mar 17, 2014 1.840 1.850 1.750 1.760 457,431 -0.07(-3.83%)
Mar 14, 2014 1.850 1.940 1.820 1.830 605,343 -0.02(-1.08%)
Mar 13, 2014 1.780 1.880 1.770 1.850 948,727 +0.09(+5.11%)
Mar 12, 2014 1.750 1.790 1.750 1.760 50,516 -0.01(-0.56%)
Mar 11, 2014 1.800 1.850 1.750 1.770 94,985 -0.02(-1.12%)
Mar 10, 2014 1.830 1.850 1.750 1.790 280,148 -0.03(-1.65%)
Mar 07, 2014 1.810 1.860 1.770 1.820 241,758 +0.02(+1.11%)
Mar 06, 2014 1.770 1.840 1.763 1.800 230,570 +0.03(+1.69%)
Mar 05, 2014 1.780 1.840 1.690 1.770 675,634 +0.09(+5.36%)
Mar 04, 2014 1.660 1.700 1.630 1.680 493,012 +0.03(+1.82%)
Mar 03, 2014 1.760 1.760 1.640 1.650 521,409 -0.09(-5.17%)
Feb 28, 2014 1.790 1.790 1.730 1.740 99,206 -0.04(-2.25%)
Feb 27, 2014 1.830 1.830 1.770 1.780 238,256 -0.05(-2.73%)
Feb 26, 2014 1.820 1.850 1.761 1.830 333,622 +0.02(+1.10%)
Feb 25, 2014 1.820 1.850 1.800 1.810 163,738 +0.00(+0.00%)
Feb 24, 2014 1.810 1.900 1.790 1.810 349,264 +0.02(+1.12%)
Feb 21, 2014 1.810 1.820 1.780 1.790 91,272 -0.01(-0.56%)
Feb 20, 2014 1.850 1.850 1.780 1.800 90,386 +0.01(+0.56%)
Feb 19, 2014 1.760 1.840 1.760 1.790 250,606 +0.04(+2.29%)
Feb 18, 2014 1.750 1.780 1.740 1.750 103,025 -0.02(-1.13%)
Feb 14, 2014 1.770 1.770 1.770 0 +0.05(+2.91%)
Feb 13, 2014 1.750 1.750 1.710 1.720 99,119 -0.03(-1.71%)
Feb 12, 2014 1.790 1.795 1.730 1.750 92,072 -0.04(-2.23%)
Feb 11, 2014 1.730 1.790 1.730 1.790 100,364 +0.04(+2.58%)
Feb 10, 2014 1.750 1.790 1.735 1.745 142,615 -0.00(-0.29%)
Feb 07, 2014 1.770 1.780 1.700 1.750 201,937 -0.03(-1.69%)
Feb 06, 2014 1.790 1.830 1.750 1.780 114,521 -0.03(-1.66%)
Feb 05, 2014 1.850 1.860 1.770 1.810 162,909 -0.05(-2.69%)
Feb 04, 2014 1.850 1.910 1.850 1.860 41,456 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here