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

Konica Minolta Inc (OP: KNCAY )

6.241 UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 12, 2024 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 (%)
Nov 29, 2019 13.18 13.18 13.18 24 +0.00(+0.00%)
Nov 27, 2019 13.20 13.20 13.18 13.18 200 -0.33(-2.44%)
Nov 26, 2019 13.51 13.51 13.51 86 +0.00(+0.00%)
Nov 25, 2019 13.51 13.51 13.51 13.51 568 +0.46(+3.49%)
Nov 22, 2019 13.05 13.05 13.05 13.05 300 -0.38(-2.79%)
Nov 20, 2019 13.43 13.43 13.43 0 +0.00(+0.00%)
Nov 19, 2019 13.28 13.43 13.28 13.43 354 +0.07(+0.52%)
Nov 18, 2019 13.36 13.36 13.36 42 +0.00(+0.00%)
Nov 15, 2019 13.36 13.36 13.36 13.36 400 -0.13(-0.96%)
Nov 14, 2019 13.49 13.49 13.49 13.49 593 -0.01(-0.07%)
Nov 12, 2019 13.50 13.50 13.50 0 +0.48(+3.69%)
Nov 11, 2019 13.02 13.02 13.02 13.02 100 -0.29(-2.18%)
Nov 08, 2019 13.31 13.31 13.31 13.31 300 +0.01(+0.08%)
Nov 07, 2019 13.30 13.30 13.30 132 +0.00(+0.00%)
Nov 06, 2019 13.19 13.40 13.19 13.30 522 +0.22(+1.68%)
Nov 05, 2019 13.19 13.19 13.08 13.08 2,684 -0.68(-4.94%)
Nov 04, 2019 14.24 14.24 13.61 13.76 2,392 -0.14(-1.01%)
Nov 01, 2019 14.26 14.53 13.90 13.90 2,700 -0.53(-3.67%)
Oct 31, 2019 14.43 14.43 14.43 14.43 313 -0.55(-3.65%)
Oct 30, 2019 14.98 14.98 14.98 86 +0.00(+0.00%)
Oct 29, 2019 14.98 14.98 14.98 53 +0.00(+0.00%)
Oct 25, 2019 14.98 14.98 14.98 0 +0.00(+0.00%)
Oct 24, 2019 14.98 14.98 14.98 14.98 204 +0.90(+6.36%)
Oct 17, 2019 14.08 14.08 14.08 0 +0.00(+0.00%)
Oct 15, 2019 14.08 14.08 14.08 0 +0.01(+0.07%)
Oct 14, 2019 13.83 14.07 13.83 14.07 484 +0.30(+2.18%)
Oct 11, 2019 13.77 13.77 13.77 60 +0.00(+0.00%)
Oct 08, 2019 13.77 13.77 13.77 0 -0.11(-0.76%)
Oct 07, 2019 13.88 13.88 13.88 8 +0.00(+0.00%)
Oct 03, 2019 13.88 13.88 13.88 0 -0.81(-5.55%)
Oct 01, 2019 14.69 14.69 14.69 0 +0.69(+4.93%)
Sep 30, 2019 14.01 14.01 14.00 14.00 272 -0.40(-2.81%)
Sep 26, 2019 14.40 14.40 14.40 0 -0.08(-0.52%)
Sep 25, 2019 14.48 14.48 14.48 14.48 183 +0.08(+0.56%)
Sep 24, 2019 14.40 14.40 14.40 14.40 300 -0.34(-2.31%)
Sep 18, 2019 14.74 14.74 14.74 0 +0.00(+0.00%)
Sep 17, 2019 14.74 14.74 14.74 14 +0.00(+0.00%)
Sep 16, 2019 14.74 14.74 14.74 14.74 227 +0.32(+2.22%)
Sep 12, 2019 14.42 14.42 14.42 0 +0.35(+2.49%)
Sep 10, 2019 14.07 14.07 14.07 0 +0.00(+0.00%)
Sep 09, 2019 14.07 14.07 14.07 14.07 258 -0.02(-0.14%)
Sep 06, 2019 14.09 14.09 14.09 14.09 200 +0.25(+1.81%)
Sep 05, 2019 13.84 13.84 13.84 13.84 237 +0.02(+0.14%)
Sep 03, 2019 13.82 13.82 13.82 0 +0.14(+1.02%)
Aug 30, 2019 13.68 13.68 13.68 36 +0.00(+0.00%)
Aug 29, 2019 13.68 13.68 13.68 93 +0.00(+0.00%)
Aug 28, 2019 13.68 13.68 13.68 13.68 180 +0.21(+1.56%)
Aug 27, 2019 13.47 13.47 13.47 27 +0.00(+0.00%)
Aug 26, 2019 13.47 13.47 13.47 13.47 182 -0.28(-2.04%)
Aug 23, 2019 13.75 13.75 13.75 39 +0.00(+0.00%)
Aug 22, 2019 13.75 13.75 13.75 13.75 622 -0.18(-1.29%)
Aug 21, 2019 13.93 13.93 13.93 13.93 7,666 +0.15(+1.09%)
Aug 20, 2019 13.78 13.78 13.78 41 +0.00(+0.00%)
Aug 19, 2019 13.64 13.78 13.64 13.78 3,567 +0.21(+1.55%)
Aug 16, 2019 13.57 13.57 13.57 13.57 200 -0.10(-0.73%)
Aug 15, 2019 13.59 13.67 13.59 13.67 805 -0.57(-4.00%)
Aug 14, 2019 14.24 14.24 14.24 50 +0.00(+0.00%)
Aug 13, 2019 14.24 14.24 14.24 14.24 283 +0.15(+1.06%)
Aug 09, 2019 14.09 14.09 14.09 0 +0.01(+0.07%)
Aug 08, 2019 14.08 14.09 14.08 14.08 822 -0.04(-0.28%)
Aug 07, 2019 14.12 14.12 14.12 14.12 473 -0.24(-1.67%)
Aug 06, 2019 14.53 14.58 14.36 14.36 2,278 -0.02(-0.14%)
Aug 05, 2019 14.38 14.38 14.38 14.38 232 -3.84(-21.08%)
Aug 01, 2019 18.22 18.22 18.22 0 +0.00(+0.00%)
Jul 31, 2019 18.22 18.22 18.22 38 +0.00(+0.00%)
Jul 30, 2019 18.43 18.43 18.22 18.22 774 -1.45(-7.37%)
Jul 29, 2019 19.67 19.67 19.67 10 +0.00(+0.00%)
Jul 26, 2019 19.67 19.67 19.67 3 +0.00(+0.00%)
Jul 25, 2019 19.67 19.67 19.67 80 +0.00(+0.00%)
Jul 24, 2019 19.67 19.67 19.67 70 +0.00(+0.00%)
Jul 23, 2019 19.67 19.67 19.67 6 +0.00(+0.00%)
Jul 17, 2019 19.67 19.67 19.67 0 -0.34(-1.70%)
Jul 16, 2019 20.01 20.01 20.01 20.01 298 +0.01(+0.05%)
Jul 15, 2019 20.00 20.00 20.00 34 +0.00(+0.00%)
Jul 12, 2019 20.00 20.00 20.00 20.00 500 +0.30(+1.52%)
Jul 11, 2019 19.70 19.70 19.70 14 +0.00(+0.00%)
Jul 10, 2019 19.70 19.70 19.70 19.70 6,561 +0.96(+5.12%)
Jul 05, 2019 18.74 18.74 18.74 0 +0.00(+0.00%)
Jul 02, 2019 18.74 18.74 18.74 0 +0.00(+0.00%)
Jul 01, 2019 18.74 18.74 18.74 53 +0.00(+0.00%)
Jun 27, 2019 18.74 18.74 18.74 0 +0.00(+0.00%)
Jun 25, 2019 18.74 18.74 18.74 0 +0.00(+0.00%)
Jun 24, 2019 18.74 18.74 18.74 57 +0.00(+0.00%)
Jun 21, 2019 18.74 18.74 18.74 48 +0.00(+0.00%)
Jun 20, 2019 18.74 18.74 18.74 19 +0.00(+0.00%)
Jun 19, 2019 18.74 18.74 18.74 4 +0.00(+0.00%)
Jun 18, 2019 18.74 18.74 18.74 18.74 218 +0.31(+1.66%)
Jun 17, 2019 18.43 18.43 18.43 93 +0.00(+0.00%)
Jun 14, 2019 18.80 18.80 18.43 18.43 1,400 -0.40(-2.11%)
Jun 13, 2019 18.73 18.83 18.73 18.83 4,133 +0.06(+0.32%)
Jun 12, 2019 18.85 18.85 18.77 18.77 9,710 -0.12(-0.64%)
Jun 11, 2019 18.89 18.89 18.89 32 +0.00(+0.00%)
Jun 10, 2019 18.53 18.89 18.53 18.89 336 +1.03(+5.77%)
Jun 07, 2019 17.86 17.86 17.86 75 +0.00(+0.00%)
Jun 06, 2019 17.90 17.90 17.86 17.86 487 +0.23(+1.30%)
Jun 05, 2019 17.63 17.63 17.63 56 +0.00(+0.00%)
Jun 04, 2019 17.63 17.63 17.63 37 +0.00(+0.00%)
Jun 03, 2019 17.63 17.63 17.63 17.63 126 -0.36(-2.00%)
May 31, 2019 17.99 17.99 17.99 159 +0.00(+0.00%)
May 30, 2019 17.99 17.99 17.99 34 +0.00(+0.00%)
May 29, 2019 17.99 17.99 17.99 7 +0.00(+0.00%)
May 24, 2019 17.99 17.99 17.99 0 -0.06(-0.33%)
May 21, 2019 18.05 18.05 18.05 0 +0.29(+1.61%)
May 20, 2019 17.76 17.76 17.76 17.76 576 -0.09(-0.48%)
May 17, 2019 17.85 17.85 17.85 25 +0.00(+0.00%)
May 16, 2019 17.85 17.85 17.85 17.85 133 +0.14(+0.79%)
May 15, 2019 17.71 17.71 17.71 17.71 101 -1.59(-8.24%)
May 14, 2019 19.30 19.30 19.30 28 +0.00(+0.00%)
May 13, 2019 19.30 19.30 19.30 14 +0.00(+0.00%)
May 10, 2019 19.30 19.30 19.30 19.30 100 -0.62(-3.11%)
May 08, 2019 19.92 19.92 19.92 0 +0.00(+0.00%)
May 03, 2019 19.92 19.92 19.92 0 -0.39(-1.92%)
Apr 30, 2019 20.31 20.31 20.31 0 +0.00(+0.00%)
Apr 29, 2019 20.31 20.31 20.31 14 +0.00(+0.00%)
Apr 26, 2019 20.31 20.31 20.31 33 +0.00(+0.00%)
Apr 25, 2019 20.31 20.31 20.31 20.31 833 +0.34(+1.70%)
Apr 23, 2019 19.97 19.97 19.97 0 -0.12(-0.60%)
Apr 22, 2019 20.09 20.09 20.09 1 +0.00(+0.00%)
Apr 18, 2019 20.05 20.09 19.91 20.09 600 -0.09(-0.47%)
Apr 17, 2019 20.18 20.18 20.18 20.18 186 +0.29(+1.48%)
Apr 15, 2019 19.89 19.89 19.89 0 +0.00(+0.00%)
Apr 12, 2019 19.89 19.89 19.89 40 +0.00(+0.00%)
Apr 10, 2019 19.89 19.89 19.89 0 +0.00(+0.00%)
Apr 08, 2019 19.89 19.89 19.89 0 +0.00(+0.00%)
Apr 05, 2019 19.89 19.89 19.89 58 +0.00(+0.00%)
Apr 04, 2019 20.29 20.29 19.89 19.89 1,292 +0.23(+1.17%)
Apr 02, 2019 19.66 19.66 19.66 0 +0.00(+0.00%)
Mar 29, 2019 19.66 19.66 19.66 0 +0.11(+0.56%)
Mar 27, 2019 19.55 19.55 19.55 0 +0.00(+0.00%)
Mar 25, 2019 19.55 19.55 19.55 0 +0.00(+0.00%)
Mar 19, 2019 19.55 19.55 19.55 0 +0.00(+0.00%)
Mar 18, 2019 19.55 19.55 19.55 16 +0.00(+0.00%)
Mar 15, 2019 19.69 19.69 19.55 19.55 800 +0.00(+0.00%)
Mar 14, 2019 19.55 19.55 19.55 29 +0.00(+0.00%)
Mar 13, 2019 19.55 19.55 19.55 2 +0.00(+0.00%)
Mar 12, 2019 19.55 19.55 19.55 19.55 535 +0.35(+1.84%)
Mar 06, 2019 19.20 19.20 19.20 0 -0.57(-2.90%)
Mar 04, 2019 19.77 19.77 19.77 0 +0.51(+2.65%)
Mar 01, 2019 19.26 19.26 19.26 19.26 200 -0.23(-1.18%)
Feb 28, 2019 19.49 19.49 19.49 19.49 309 -0.31(-1.57%)
Feb 27, 2019 19.97 19.97 19.75 19.80 69,486 +0.17(+0.87%)
Feb 26, 2019 19.63 19.63 19.63 19.63 147 +0.10(+0.51%)
Feb 25, 2019 19.53 19.53 19.53 19.53 203 +0.47(+2.47%)
Feb 22, 2019 19.06 19.06 19.06 16 +0.00(+0.00%)
Feb 21, 2019 19.06 19.06 19.06 19.06 450 -0.96(-4.80%)
Feb 20, 2019 20.02 20.02 20.02 20.02 162 +0.76(+3.95%)
Feb 19, 2019 19.26 19.26 19.26 44 +0.00(+0.00%)
Feb 15, 2019 19.26 19.26 19.26 38 +0.00(+0.00%)
Feb 14, 2019 19.26 19.26 19.26 19.26 524 +0.09(+0.47%)
Feb 13, 2019 19.17 19.17 19.17 2 +0.00(+0.00%)
Feb 12, 2019 19.17 19.17 19.17 31 +0.00(+0.00%)
Feb 11, 2019 19.17 19.17 19.17 41 +0.00(+0.00%)
Feb 08, 2019 19.17 19.17 19.17 22 +0.00(+0.00%)
Feb 07, 2019 19.17 19.17 19.17 19.17 209 +0.52(+2.79%)
Feb 06, 2019 18.65 18.65 18.65 92 +0.00(+0.00%)
Feb 05, 2019 18.65 18.65 18.65 18.65 583 +0.41(+2.25%)
Feb 04, 2019 18.56 18.56 18.24 18.24 2,140 -1.51(-7.65%)
Feb 01, 2019 19.77 19.77 19.75 19.75 1,500 -0.12(-0.60%)
Jan 31, 2019 19.87 19.87 19.87 19.87 100 +0.62(+3.22%)
Jan 29, 2019 19.25 19.25 19.25 0 +0.00(+0.00%)
Jan 28, 2019 19.25 19.25 19.25 58 +0.00(+0.00%)
Jan 25, 2019 19.25 19.25 19.25 17 +0.00(+0.00%)
Jan 24, 2019 19.21 19.80 19.21 19.25 1,114 +0.67(+3.61%)
Jan 22, 2019 18.58 18.58 18.58 0 +0.23(+1.25%)
Jan 18, 2019 18.35 18.35 18.35 7 +0.00(+0.00%)
Jan 17, 2019 18.35 18.35 18.35 27 +0.00(+0.00%)
Jan 16, 2019 18.35 18.35 18.35 1 +0.00(+0.00%)
Jan 15, 2019 18.35 18.35 18.35 5 +0.00(+0.00%)
Jan 14, 2019 18.35 18.35 18.35 2 +0.00(+0.00%)
Jan 11, 2019 18.35 18.35 18.35 42 +0.00(+0.00%)
Jan 10, 2019 18.35 18.35 18.35 78 +0.00(+0.00%)
Jan 09, 2019 18.35 18.35 18.35 68 +0.00(+0.00%)
Jan 08, 2019 18.35 18.35 18.35 5 +0.00(+0.00%)
Jan 07, 2019 18.30 18.35 18.30 18.35 976 +0.24(+1.33%)
Jan 04, 2019 18.11 18.11 18.11 18.11 100 +0.43(+2.43%)
Jan 03, 2019 17.86 17.86 17.68 17.68 700 -0.57(-3.12%)
Jan 02, 2019 17.66 18.25 17.66 18.25 602 +0.33(+1.84%)
Dec 31, 2018 18.00 18.00 17.92 17.92 300 +0.32(+1.82%)
Dec 28, 2018 17.60 17.60 17.60 17.60 200 -0.01(-0.06%)
Dec 26, 2018 17.61 17.61 17.61 0 +0.00(+0.00%)
Dec 24, 2018 17.61 17.61 17.61 61 +0.00(+0.00%)
Dec 21, 2018 17.61 17.61 17.61 30 +0.00(+0.00%)
Dec 20, 2018 18.00 18.00 17.61 17.61 1,055 -0.36(-2.00%)
Dec 19, 2018 17.97 17.97 17.97 58 +0.00(+0.00%)
Dec 18, 2018 17.97 17.97 17.97 75 +0.00(+0.00%)
Dec 17, 2018 17.97 17.97 17.97 17.97 260 +0.16(+0.90%)
Dec 14, 2018 17.81 17.81 17.81 17.81 100 -0.07(-0.39%)
Dec 12, 2018 17.88 17.88 17.88 0 +0.00(+0.00%)
Dec 11, 2018 17.88 17.88 17.88 17.88 352 -0.39(-2.11%)
Dec 10, 2018 18.27 18.27 18.27 18.27 374 +0.77(+4.37%)
Dec 06, 2018 17.50 17.50 17.50 0 -0.93(-5.05%)
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.