Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ikang Healthcare ADR (NQ: KANG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 19.50 20.33 18.99 19.46 427,379 -0.01(-0.05%)
Sep 29, 2014 18.74 19.77 18.74 19.47 165,642 +0.48(+2.53%)
Sep 26, 2014 18.86 19.20 18.80 18.99 149,009 +0.23(+1.23%)
Sep 25, 2014 19.27 19.27 18.50 18.76 132,767 -0.66(-3.40%)
Sep 24, 2014 19.88 19.94 19.16 19.42 218,280 -0.49(-2.46%)
Sep 23, 2014 19.12 19.92 19.07 19.91 268,214 +0.92(+4.84%)
Sep 22, 2014 20.44 20.57 18.47 18.99 366,192 -1.54(-7.50%)
Sep 19, 2014 20.33 20.89 20.27 20.53 450,972 +0.35(+1.73%)
Sep 18, 2014 19.50 21.09 19.50 20.18 380,806 +0.68(+3.49%)
Sep 17, 2014 19.39 19.61 19.10 19.50 179,480 +0.04(+0.21%)
Sep 16, 2014 18.90 19.73 18.74 19.46 174,598 +0.49(+2.58%)
Sep 15, 2014 19.09 19.65 18.67 18.97 162,605 -0.17(-0.89%)
Sep 12, 2014 18.89 19.95 18.80 19.14 200,846 +0.27(+1.43%)
Sep 11, 2014 18.76 19.14 18.30 18.87 169,348 -0.04(-0.21%)
Sep 10, 2014 18.00 19.35 17.95 18.91 415,864 +0.92(+5.11%)
Sep 09, 2014 19.49 19.54 17.75 17.99 296,085 -1.53(-7.84%)
Sep 08, 2014 20.30 20.33 19.30 19.52 300,990 -0.77(-3.79%)
Sep 05, 2014 20.29 20.56 20.29 20.29 126,181 +0.23(+1.15%)
Sep 04, 2014 19.97 21.21 19.90 20.06 217,979 +0.26(+1.31%)
Sep 03, 2014 20.18 20.36 19.71 19.80 303,844 -0.59(-2.89%)
Sep 02, 2014 21.18 21.18 20.20 20.39 314,413 -0.80(-3.78%)
Aug 29, 2014 21.35 21.19 21.19 21.19 428,800 -0.20(-0.94%)
Aug 28, 2014 20.25 22.01 19.96 21.39 359,770 +1.14(+5.63%)
Aug 27, 2014 19.70 20.26 19.70 20.25 444,717 +0.67(+3.42%)
Aug 26, 2014 19.62 21.00 19.50 19.58 982,915 -3.07(-13.55%)
Aug 25, 2014 20.67 22.86 20.47 22.65 818,425 +2.08(+10.11%)
Aug 22, 2014 20.40 20.83 20.28 20.57 134,749 +0.21(+1.03%)
Aug 21, 2014 20.30 20.60 19.66 20.36 179,235 -0.12(-0.59%)
Aug 20, 2014 20.53 20.65 20.30 20.48 83,138 -0.16(-0.78%)
Aug 19, 2014 21.22 21.27 20.47 20.64 214,931 -0.15(-0.72%)
Aug 18, 2014 20.36 21.02 19.97 20.79 332,616 +0.52(+2.57%)
Aug 15, 2014 20.32 20.48 19.85 20.27 191,224 -0.01(-0.05%)
Aug 14, 2014 20.57 20.62 19.65 20.28 312,448 -0.34(-1.65%)
Aug 13, 2014 21.28 21.35 20.40 20.62 399,455 -0.66(-3.10%)
Aug 12, 2014 20.65 21.74 20.60 21.28 640,312 +0.81(+3.96%)
Aug 11, 2014 19.05 20.74 18.63 20.47 674,157 +1.54(+8.14%)
Aug 08, 2014 18.94 19.50 18.66 18.93 133,245 +0.06(+0.32%)
Aug 07, 2014 18.70 19.00 18.50 18.87 94,159 +0.22(+1.18%)
Aug 06, 2014 18.83 19.08 18.62 18.65 96,405 -0.34(-1.79%)
Aug 05, 2014 18.57 19.15 18.28 18.99 122,813 +0.30(+1.61%)
Aug 04, 2014 18.60 18.96 18.32 18.69 55,842 +0.09(+0.48%)
Aug 01, 2014 18.70 18.93 18.51 18.60 79,588 -0.16(-0.85%)
Jul 31, 2014 19.04 19.04 18.40 18.76 118,608 -0.22(-1.16%)
Jul 30, 2014 19.14 19.36 18.46 18.98 179,066 +0.10(+0.53%)
Jul 29, 2014 19.57 19.60 18.75 18.88 153,972 -0.51(-2.63%)
Jul 28, 2014 18.96 19.59 18.86 19.39 265,696 +0.41(+2.16%)
Jul 25, 2014 18.27 19.22 18.27 18.98 135,389 +0.48(+2.59%)
Jul 24, 2014 18.82 19.20 18.03 18.50 216,927 -0.27(-1.44%)
Jul 23, 2014 19.08 19.11 18.66 18.77 51,280 -0.23(-1.21%)
Jul 22, 2014 18.88 19.13 18.70 19.00 279,279 +0.26(+1.39%)
Jul 21, 2014 18.80 19.05 18.65 18.74 285,444 -0.06(-0.32%)
Jul 18, 2014 18.96 19.29 18.80 18.80 166,273 -0.20(-1.05%)
Jul 17, 2014 19.00 19.32 18.89 19.00 163,918 -0.05(-0.26%)
Jul 16, 2014 18.70 19.29 18.62 19.05 233,583 +0.35(+1.87%)
Jul 15, 2014 18.99 19.05 18.37 18.70 110,697 -0.24(-1.27%)
Jul 14, 2014 18.90 19.13 18.51 18.94 100,073 -0.05(-0.26%)
Jul 11, 2014 19.45 19.73 18.85 18.99 236,865 -0.47(-2.42%)
Jul 10, 2014 19.15 19.90 18.70 19.46 160,587 -0.34(-1.72%)
Jul 09, 2014 18.94 19.90 18.77 19.80 459,272 +0.94(+4.98%)
Jul 08, 2014 18.88 19.12 18.42 18.86 273,455 -0.01(-0.05%)
Jul 07, 2014 19.34 19.34 18.27 18.87 203,786 -0.47(-2.43%)
Jul 03, 2014 18.78 19.34 19.34 19.34 385,700 +0.74(+3.98%)
Jul 02, 2014 18.72 19.19 18.38 18.60 234,454 -0.01(-0.05%)
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.