Finance Home - My Yahoo - Yahoo! - Help

Sunday, November 29, 2009, 11:56AM ET - U.S. Markets Closed. Dow  1.48% Nasdaq  1.73%

Kongzhong Corp. (KONG)

On Nov 27: 14.03   0.13 (0.92%)

MORE ON KONG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 14.00 14.07 13.50 14.03 205,700 14.03 25-Nov-09 14.21 14.21 13.90 14.16 122,100 14.16 24-Nov-09 14.49 14.56 13.93 14.27 91,500 14.27 23-Nov-09 14.24 14.73 14.09 14.46 201,100 14.46 20-Nov-09 13.92 14.00 13.62 13.81 131,800 13.81 19-Nov-09 14.37 14.37 13.80 13.99 143,900 13.99 18-Nov-09 15.00 15.00 14.35 14.42 161,600 14.42 17-Nov-09 15.00 15.00 14.60 14.99 175,900 14.99 16-Nov-09 14.89 15.00 14.70 14.94 289,500 14.94 13-Nov-09 14.02 14.89 13.90 14.82 313,400 14.82 12-Nov-09 15.00 15.00 13.70 14.07 715,400 14.07 11-Nov-09 15.11 15.25 14.97 15.13 138,700 15.13 10-Nov-09 15.10 15.17 14.91 15.17 184,800 15.17 9-Nov-09 14.95 15.30 14.82 15.19 389,200 15.19 6-Nov-09 15.20 15.20 14.81 15.01 148,900 15.01 5-Nov-09 15.13 15.25 14.86 15.23 173,200 15.23 4-Nov-09 15.30 15.46 14.57 14.75 468,800 14.75 3-Nov-09 14.87 15.19 14.10 15.19 638,100 15.19 2-Nov-09 13.55 14.99 13.26 14.88 764,600 14.88 30-Oct-09 14.58 14.64 12.77 13.40 902,100 13.40 29-Oct-09 12.41 13.62 12.41 13.62 335,300 13.62 28-Oct-09 14.30 14.36 12.36 12.39 906,800 12.39 27-Oct-09 14.25 14.57 14.15 14.18 148,200 14.18 26-Oct-09 14.45 14.87 14.15 14.18 180,700 14.18 23-Oct-09 15.20 15.20 14.43 14.44 222,200 14.44 22-Oct-09 15.13 15.15 14.50 15.13 279,700 15.13 21-Oct-09 15.80 15.80 15.01 15.07 202,600 15.07 20-Oct-09 15.80 16.16 15.48 15.73 198,800 15.73 19-Oct-09 15.40 15.80 15.02 15.76 218,700 15.76 16-Oct-09 16.00 16.00 15.50 15.52 225,300 15.52 15-Oct-09 15.52 16.00 15.43 16.00 463,900 16.00 14-Oct-09 15.20 15.59 14.97 15.55 233,200 15.55 13-Oct-09 15.20 15.20 14.86 15.12 82,500 15.12 12-Oct-09 15.19 15.64 15.04 15.07 357,700 15.07 9-Oct-09 14.71 15.04 14.70 14.92 149,200 14.92 8-Oct-09 14.80 14.80 14.66 14.71 87,800 14.71 7-Oct-09 14.80 14.80 14.46 14.71 56,800 14.71 6-Oct-09 14.30 15.08 14.22 14.73 239,900 14.73 5-Oct-09 14.05 14.53 13.97 14.41 140,300 14.41 2-Oct-09 13.80 14.14 13.40 14.02 298,700 14.02 1-Oct-09 14.17 14.53 13.91 13.92 167,200 13.92 30-Sep-09 14.51 14.69 14.20 14.32 217,100 14.32 29-Sep-09 15.05 15.18 14.51 14.55 142,700 14.55 28-Sep-09 14.76 14.94 14.73 14.91 182,500 14.91 25-Sep-09 14.89 15.07 14.72 14.73 136,300 14.73 24-Sep-09 14.79 15.07 14.67 14.96 218,500 14.96 23-Sep-09 15.26 15.56 14.80 14.86 186,600 14.86 22-Sep-09 15.40 15.56 15.11 15.25 183,400 15.25 21-Sep-09 14.52 15.59 14.44 15.15 719,500 15.15 18-Sep-09 14.69 14.77 14.39 14.76 254,000 14.76 17-Sep-09 14.30 14.79 14.20 14.57 239,400 14.57 16-Sep-09 14.95 14.95 14.20 14.46 251,900 14.46 15-Sep-09 14.57 14.93 14.44 14.70 279,600 14.70 14-Sep-09 14.55 14.74 14.01 14.34 293,500 14.34 11-Sep-09 14.36 14.99 14.14 14.73 430,600 14.73 10-Sep-09 13.34 14.44 13.31 14.39 615,900 14.39 9-Sep-09 13.05 13.45 13.01 13.25 250,800 13.25 8-Sep-09 12.00 13.50 11.99 13.43 1,042,700 13.43 4-Sep-09 11.40 11.85 11.25 11.80 189,900 11.80 3-Sep-09 11.35 11.47 11.05 11.35 119,900 11.35 2-Sep-09 11.08 11.47 10.84 11.30 206,800 11.30 1-Sep-09 11.56 11.89 11.06 11.19 271,200 11.19 31-Aug-09 11.72 11.85 11.40 11.50 164,500 11.50 28-Aug-09 12.19 12.30 11.80 11.92 69,700 11.92 27-Aug-09 12.24 12.31 11.82 12.13 138,700 12.13 26-Aug-09 12.22 12.50 12.20 12.35 106,400 12.35 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions