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 (%)
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%)
Jul 01, 2014 17.35 18.64 17.34 18.61 494,226 +1.27(+7.32%)
Jun 30, 2014 17.22 17.78 17.21 17.34 323,573 +0.15(+0.87%)
Jun 27, 2014 17.13 17.50 17.09 17.19 192,128 +0.05(+0.29%)
Jun 26, 2014 17.14 17.75 16.88 17.14 410,580 +0.06(+0.35%)
Jun 25, 2014 17.13 17.49 16.80 17.08 214,348 -0.37(-2.12%)
Jun 24, 2014 17.93 18.24 17.32 17.45 155,115 -0.48(-2.68%)
Jun 23, 2014 17.67 18.11 17.43 17.93 115,536 +0.34(+1.93%)
Jun 20, 2014 18.13 18.40 17.22 17.59 163,583 -0.45(-2.49%)
Jun 19, 2014 19.00 19.00 17.92 18.04 372,301 -0.14(-0.77%)
Jun 18, 2014 17.64 18.57 17.36 18.18 447,659 +0.57(+3.24%)
Jun 17, 2014 17.16 17.67 17.15 17.61 160,606 +0.38(+2.21%)
Jun 16, 2014 17.65 17.70 17.10 17.23 108,609 -0.38(-2.16%)
Jun 13, 2014 17.83 17.85 17.36 17.61 161,466 -0.28(-1.57%)
Jun 12, 2014 17.88 17.90 17.59 17.89 284,702 +0.12(+0.68%)
Jun 11, 2014 17.66 18.00 17.09 17.77 635,832 +0.65(+3.80%)
Jun 10, 2014 17.00 17.59 16.45 17.12 780,503 +0.62(+3.76%)
Jun 06, 2014 16.19 16.66 16.08 16.50 285,300 +0.40(+2.48%)
Jun 05, 2014 15.23 16.19 15.20 16.10 216,235 +0.95(+6.27%)
Jun 04, 2014 15.26 15.65 15.08 15.15 136,952 -0.17(-1.11%)
Jun 03, 2014 15.13 15.62 15.00 15.32 240,543 +0.32(+2.13%)
Jun 02, 2014 14.63 15.20 14.23 15.00 372,956 +0.42(+2.88%)
May 30, 2014 14.40 15.67 14.03 14.58 773,279 +0.20(+1.39%)
May 29, 2014 14.40 14.50 14.24 14.38 186,862 +0.00(+0.00%)
May 28, 2014 14.45 14.60 14.29 14.38 80,939 -0.07(-0.48%)
May 27, 2014 14.10 14.47 14.03 14.45 181,288 +0.38(+2.70%)
May 23, 2014 13.90 14.07 14.07 14.07 177,300 +0.32(+2.33%)
May 22, 2014 13.56 13.83 13.32 13.75 134,200 +0.16(+1.18%)
May 21, 2014 13.73 13.94 13.40 13.59 123,734 -0.12(-0.88%)
May 20, 2014 13.70 13.75 13.44 13.71 63,360 +0.04(+0.29%)
May 19, 2014 13.31 13.75 13.13 13.67 75,427 +0.26(+1.94%)
May 16, 2014 13.30 13.58 13.09 13.41 63,307 +0.16(+1.21%)
May 15, 2014 13.55 13.80 13.14 13.25 118,258 -0.33(-2.43%)
May 14, 2014 13.26 13.58 13.02 13.58 115,717 +0.31(+2.34%)
May 13, 2014 13.39 13.39 13.10 13.27 33,212 -0.16(-1.19%)
May 12, 2014 13.10 13.50 13.10 13.43 56,610 +0.37(+2.83%)
May 09, 2014 13.17 13.52 12.90 13.06 140,637 -0.19(-1.43%)
May 08, 2014 13.31 13.60 13.01 13.25 111,307 -0.02(-0.15%)
May 07, 2014 13.68 13.87 13.06 13.27 161,454 -0.43(-3.14%)
May 06, 2014 13.89 13.95 13.66 13.70 70,296 -0.29(-2.07%)
May 05, 2014 13.88 14.09 13.56 13.99 190,408 -0.13(-0.92%)
May 02, 2014 13.78 14.18 13.70 14.12 289,116 +0.27(+1.95%)
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.