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

Konica Minolta Inc (OP: KNCAY )

5.782 -0.137 (-2.31%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 20, 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 (%)
Apr 30, 2015 22.13 22.15 22.04 22.04 2,135 -0.34(-1.52%)
Apr 29, 2015 22.33 22.38 22.27 22.38 1,232 -0.43(-1.89%)
Apr 28, 2015 22.81 22.81 22.81 22.81 232 -0.14(-0.61%)
Apr 27, 2015 22.97 22.97 22.95 22.95 437 +0.01(+0.04%)
Apr 24, 2015 22.94 22.94 22.94 22.94 595 +0.42(+1.86%)
Apr 22, 2015 22.52 22.52 22.52 171 +0.23(+1.02%)
Apr 21, 2015 22.29 22.29 22.29 22.29 312 +0.05(+0.21%)
Apr 20, 2015 22.27 22.27 22.18 22.25 1,125 +0.08(+0.35%)
Apr 17, 2015 22.52 22.57 22.17 22.17 959 -0.23(-1.03%)
Apr 16, 2015 22.32 22.40 22.32 22.40 2,961 +0.25(+1.13%)
Apr 14, 2015 22.15 22.15 22.15 210 +0.96(+4.51%)
Apr 07, 2015 21.19 21.19 21.19 50 +0.06(+0.30%)
Apr 06, 2015 21.13 21.13 21.13 21.13 246 +0.28(+1.34%)
Apr 02, 2015 20.85 20.85 20.85 0 +0.22(+1.07%)
Apr 01, 2015 20.70 20.70 20.63 20.63 957 +0.28(+1.38%)
Mar 31, 2015 20.36 20.36 20.35 20.35 13,220 -0.25(-1.21%)
Mar 30, 2015 20.60 20.60 20.60 20.60 2,147 -0.08(-0.39%)
Mar 27, 2015 20.69 20.69 20.68 20.68 479 -0.08(-0.39%)
Mar 26, 2015 20.96 20.96 20.76 20.76 2,858 -0.15(-0.72%)
Mar 25, 2015 21.16 21.16 20.91 20.91 21,925 +0.15(+0.72%)
Mar 24, 2015 20.99 20.99 20.76 20.76 4,491 -0.56(-2.63%)
Mar 23, 2015 21.32 21.32 21.31 21.32 758 +0.05(+0.24%)
Mar 20, 2015 21.27 21.27 21.27 21.27 269 +0.20(+0.95%)
Mar 19, 2015 21.01 21.07 21.01 21.07 1,512 -0.08(-0.38%)
Mar 18, 2015 21.15 21.15 21.15 21.15 472 +0.50(+2.42%)
Mar 17, 2015 20.71 20.71 20.61 20.65 1,447 +0.43(+2.13%)
Mar 16, 2015 20.25 20.25 20.22 20.22 882 -0.05(-0.25%)
Mar 13, 2015 20.27 20.27 20.27 20.27 1,986 +0.08(+0.40%)
Mar 11, 2015 20.19 20.19 20.19 89 +0.16(+0.80%)
Mar 10, 2015 20.03 20.03 20.03 20.03 1,459 -0.31(-1.51%)
Mar 09, 2015 20.32 20.34 20.32 20.34 341 -0.39(-1.89%)
Mar 06, 2015 20.73 20.82 20.72 20.73 1,359 +0.34(+1.69%)
Mar 04, 2015 20.39 20.39 20.39 205 +0.05(+0.23%)
Mar 03, 2015 20.34 20.34 20.34 20.34 405 -0.23(-1.12%)
Mar 02, 2015 20.52 20.57 20.52 20.57 841 +0.20(+0.98%)
Feb 27, 2015 20.41 20.41 20.37 20.37 1,192 +0.00(+0.00%)
Feb 26, 2015 20.33 20.37 20.33 20.37 3,776 -0.30(-1.45%)
Feb 25, 2015 20.67 20.67 20.67 20.67 930 -0.37(-1.76%)
Feb 24, 2015 21.03 21.04 21.01 21.04 407 -0.09(-0.43%)
Feb 20, 2015 21.13 21.13 21.13 352 +0.38(+1.83%)
Feb 19, 2015 20.75 20.75 20.75 20.75 1,601 +0.26(+1.27%)
Feb 18, 2015 20.41 20.52 20.41 20.49 1,945 +0.72(+3.64%)
Feb 17, 2015 19.77 19.77 19.77 19.77 437 -0.20(-0.98%)
Feb 13, 2015 19.96 19.96 19.96 0 -0.27(-1.31%)
Feb 12, 2015 20.23 20.29 20.19 20.23 1,450 +0.19(+0.95%)
Feb 11, 2015 20.04 20.04 20.04 20.04 1,291 -0.05(-0.27%)
Feb 10, 2015 20.09 20.09 20.09 20.09 1,597 +0.21(+1.08%)
Feb 06, 2015 19.88 19.88 19.88 238 +0.04(+0.20%)
Feb 05, 2015 19.84 19.84 19.81 19.84 672 -0.21(-1.05%)
Feb 04, 2015 20.03 20.09 20.03 20.05 1,141 +0.27(+1.37%)
Feb 03, 2015 19.98 19.98 19.78 19.78 1,826 -0.52(-2.56%)
Feb 02, 2015 20.30 20.30 20.30 20.30 479 -1.51(-6.92%)
Jan 29, 2015 21.81 21.81 21.81 143 +0.39(+1.82%)
Jan 28, 2015 21.42 21.42 21.42 21.42 274 -0.51(-2.33%)
Jan 26, 2015 21.93 21.93 21.93 277 +0.55(+2.57%)
Jan 23, 2015 21.36 21.51 21.36 21.38 935 -0.13(-0.60%)
Jan 22, 2015 21.51 21.51 21.51 21.51 969 -0.19(-0.88%)
Jan 21, 2015 21.68 21.70 21.68 21.70 345 +0.04(+0.18%)
Jan 20, 2015 21.67 21.75 21.66 21.66 1,178 +0.37(+1.75%)
Jan 15, 2015 21.29 21.29 21.29 0 +0.23(+1.08%)
Jan 13, 2015 21.06 21.06 21.06 176 -0.02(-0.09%)
Jan 12, 2015 21.08 21.08 21.08 21.08 362 +0.02(+0.09%)
Jan 09, 2015 21.09 21.09 21.06 21.06 487 -0.35(-1.63%)
Jan 08, 2015 21.47 21.47 21.41 21.41 2,067 -0.03(-0.14%)
Jan 07, 2015 21.48 21.48 21.42 21.44 1,288 +0.55(+2.63%)
Jan 06, 2015 21.05 21.05 20.82 20.89 1,231 -0.67(-3.11%)
Jan 05, 2015 21.55 21.56 21.55 21.56 528 -0.45(-2.04%)
Jan 02, 2015 22.00 22.01 22.00 22.01 1,121 -0.08(-0.36%)
Dec 31, 2014 22.09 22.09 22.09 0 -0.21(-0.94%)
Dec 29, 2014 22.30 22.30 22.30 109 -0.40(-1.76%)
Dec 26, 2014 22.58 22.70 22.58 22.70 628 -0.27(-1.16%)
Dec 23, 2014 22.97 22.97 22.97 0 +0.04(+0.16%)
Dec 19, 2014 22.93 22.93 22.93 203 +0.14(+0.63%)
Dec 18, 2014 23.02 23.02 22.69 22.79 1,321 +0.15(+0.64%)
Dec 17, 2014 22.64 22.64 22.64 22.64 442 +0.09(+0.40%)
Dec 16, 2014 22.55 1,192 +0.20(+0.89%)
Dec 15, 2014 22.29 22.35 22.29 22.35 623 -0.96(-4.12%)
Dec 12, 2014 23.22 23.32 23.12 23.31 3,706 +0.38(+1.66%)
Dec 10, 2014 22.93 22.93 22.93 23 -0.50(-2.13%)
Dec 09, 2014 23.30 23.43 23.30 23.43 731 -0.80(-3.30%)
Dec 05, 2014 24.23 24.23 24.23 96 +0.06(+0.25%)
Dec 03, 2014 24.17 24.17 24.17 123 +0.21(+0.88%)
Dec 01, 2014 23.96 23.96 23.96 126 +1.02(+4.45%)
Nov 26, 2014 22.94 22.94 22.94 110 +0.15(+0.66%)
Nov 25, 2014 22.93 22.93 22.79 22.79 972 +0.10(+0.44%)
Nov 20, 2014 22.69 22.69 22.69 161 +0.16(+0.71%)
Nov 18, 2014 22.53 22.53 22.53 193 +0.46(+2.06%)
Nov 17, 2014 22.14 22.14 22.07 22.07 2,199 -0.44(-1.93%)
Nov 14, 2014 22.52 22.52 22.51 22.51 3,713 +0.01(+0.04%)
Nov 13, 2014 22.47 22.50 22.47 22.50 4,820 +0.25(+1.13%)
Nov 10, 2014 22.25 22.25 22.25 116 +0.25(+1.13%)
Nov 07, 2014 22.00 22.00 22.00 22.00 580 -0.22(-0.99%)
Nov 06, 2014 22.12 22.22 22.12 22.22 398 -0.05(-0.22%)
Nov 04, 2014 22.27 22.27 22.27 147 +0.05(+0.23%)
Nov 03, 2014 22.11 22.22 22.11 22.22 750 +0.61(+2.82%)
Oct 30, 2014 21.61 21.61 21.61 207 +0.11(+0.51%)
Oct 29, 2014 21.55 21.55 21.50 21.50 819 +0.42(+1.99%)
Oct 28, 2014 20.99 21.08 20.99 21.08 2,003 +0.44(+2.13%)
Oct 27, 2014 20.66 20.66 20.64 20.64 694 -0.05(-0.24%)
Oct 24, 2014 20.68 20.69 20.61 20.69 963 +0.05(+0.24%)
Oct 23, 2014 20.77 20.77 20.64 20.64 2,591 +0.03(+0.15%)
Oct 22, 2014 20.67 20.68 20.61 20.61 3,034 +0.21(+1.03%)
Oct 21, 2014 20.35 20.40 20.32 20.40 6,282 +0.17(+0.84%)
Oct 20, 2014 20.23 20.23 20.23 20.23 634 +0.07(+0.35%)
Oct 17, 2014 20.04 20.16 20.01 20.16 2,758 -0.19(-0.93%)
Oct 16, 2014 20.07 20.37 20.07 20.35 3,080 -0.14(-0.68%)
Oct 15, 2014 20.53 20.53 20.16 20.49 8,260 -0.02(-0.10%)
Oct 14, 2014 20.47 20.51 20.47 20.51 632 +0.12(+0.59%)
Oct 13, 2014 20.84 20.39 20.39 1,809 -0.46(-2.19%)
Oct 10, 2014 20.89 20.90 20.85 20.85 821 -0.15(-0.73%)
Oct 09, 2014 21.85 20.99 21.00 3,387 -0.85(-3.89%)
Oct 08, 2014 21.57 21.85 21.47 21.85 3,568 +0.12(+0.55%)
Oct 07, 2014 21.34 21.83 21.28 21.73 19,198 +0.46(+2.16%)
Oct 06, 2014 21.23 21.33 21.23 21.27 4,585 -0.15(-0.70%)
Oct 03, 2014 21.15 21.42 21.15 21.42 2,935 +0.59(+2.83%)
Oct 02, 2014 20.72 20.83 20.65 20.83 769 -0.25(-1.19%)
Oct 01, 2014 21.24 21.24 21.08 21.08 1,102 -1.47(-6.52%)
Sep 26, 2014 22.55 22.55 22.55 309 +0.14(+0.62%)
Sep 25, 2014 22.76 22.76 22.41 22.41 1,768 -0.66(-2.86%)
Sep 22, 2014 23.07 23.07 23.07 146 -0.21(-0.90%)
Sep 19, 2014 23.14 23.28 23.14 23.28 3,773 +0.39(+1.70%)
Sep 18, 2014 22.89 22.89 22.89 22.89 334 +0.17(+0.75%)
Sep 17, 2014 22.63 22.78 22.58 22.72 15,279 -0.14(-0.60%)
Sep 16, 2014 22.93 22.93 22.86 22.86 729 +0.17(+0.73%)
Sep 15, 2014 22.72 22.73 22.67 22.69 5,442 -0.16(-0.70%)
Sep 12, 2014 22.89 22.89 22.82 22.85 960 +0.04(+0.18%)
Sep 11, 2014 22.77 22.83 22.73 22.81 1,966 -0.46(-1.98%)
Sep 10, 2014 23.22 23.27 23.22 23.27 966 +0.71(+3.15%)
Sep 09, 2014 22.61 22.61 22.56 22.56 1,997 -0.06(-0.27%)
Sep 08, 2014 22.60 22.62 22.57 22.62 1,685 -0.25(-1.09%)
Sep 05, 2014 22.82 22.89 22.79 22.87 2,435 +0.42(+1.87%)
Sep 03, 2014 22.45 22.45 22.45 324 +0.46(+2.09%)
Aug 29, 2014 21.99 21.99 21.99 299 -0.26(-1.17%)
Aug 28, 2014 22.25 22.25 22.22 22.25 1,929 -0.49(-2.15%)
Aug 27, 2014 22.84 22.88 22.67 22.74 5,356 -0.02(-0.09%)
Aug 26, 2014 22.76 22.76 22.76 22.76 168 -0.07(-0.31%)
Aug 25, 2014 22.85 22.85 22.83 22.83 1,005 +0.03(+0.13%)
Aug 21, 2014 22.80 22.80 22.80 233 -0.10(-0.44%)
Aug 20, 2014 22.45 23.00 22.45 22.90 7,961 +0.65(+2.92%)
Aug 19, 2014 22.36 22.36 22.36 22.25 997 -0.07(-0.29%)
Aug 18, 2014 22.32 22.32 22.32 22.32 1,013 +0.14(+0.61%)
Aug 15, 2014 22.34 22.34 22.04 22.18 4,926 -0.27(-1.20%)
Aug 14, 2014 22.38 22.48 22.38 22.45 1,447 +0.34(+1.56%)
Aug 12, 2014 22.11 22.11 22.11 258 +0.06(+0.25%)
Aug 11, 2014 22.07 22.07 22.05 22.05 418 +0.71(+3.33%)
Aug 08, 2014 21.34 21.34 21.19 21.34 1,022 -0.06(-0.28%)
Aug 07, 2014 21.58 21.58 21.40 21.40 2,523 +0.01(+0.05%)
Aug 06, 2014 21.38 21.49 21.38 21.39 2,384 -0.23(-1.06%)
Aug 05, 2014 21.73 21.73 21.62 21.62 953 -0.21(-0.98%)
Aug 04, 2014 21.70 21.84 21.70 21.84 839 +0.18(+0.81%)
Aug 01, 2014 21.45 21.66 21.45 21.66 744 +0.25(+1.17%)
Jul 31, 2014 21.65 21.65 21.41 21.41 1,821 -0.90(-4.03%)
Jul 30, 2014 21.96 22.38 21.96 22.31 13,437 +1.47(+7.05%)
Jul 29, 2014 20.94 20.99 20.84 20.84 1,429 +0.03(+0.16%)
Jul 28, 2014 20.78 20.82 20.78 20.81 547 +0.01(+0.06%)
Jul 25, 2014 20.79 20.79 20.79 20.79 572 -0.11(-0.51%)
Jul 24, 2014 20.80 20.90 20.80 20.90 1,007 +0.15(+0.72%)
Jul 23, 2014 20.68 20.75 20.68 20.75 2,549 +0.41(+2.02%)
Jul 22, 2014 20.21 20.34 20.21 20.34 1,520 +0.33(+1.65%)
Jul 21, 2014 19.95 20.01 19.95 20.01 2,875 +0.01(+0.05%)
Jul 18, 2014 20.07 20.07 20.00 20.00 782 -0.01(-0.05%)
Jul 17, 2014 19.98 20.01 19.98 20.01 566 -0.05(-0.25%)
Jul 16, 2014 20.04 20.06 20.04 20.06 972 +0.03(+0.15%)
Jul 15, 2014 20.03 20.03 20.03 20.03 798 +0.08(+0.40%)
Jul 14, 2014 20.06 20.06 19.95 19.95 1,024 +0.16(+0.81%)
Jul 10, 2014 19.79 19.79 19.79 151 -0.12(-0.62%)
Jul 08, 2014 19.91 19.91 19.91 159 -0.14(-0.68%)
Jul 07, 2014 20.25 20.25 20.05 20.05 2,090 -0.31(-1.52%)
Jul 03, 2014 20.36 20.36 20.36 0 +0.52(+2.62%)
Jul 02, 2014 19.76 19.86 19.76 19.84 1,747 -0.21(-1.05%)
Jul 01, 2014 19.98 20.05 19.95 20.05 3,962 +0.25(+1.26%)
Jun 30, 2014 19.68 19.80 19.68 19.80 2,038 +0.12(+0.61%)
Jun 27, 2014 19.59 19.68 19.59 19.68 1,576 -0.32(-1.60%)
Jun 26, 2014 19.64 20.02 19.54 20.00 18,157 +0.37(+1.88%)
Jun 25, 2014 19.60 19.63 19.53 19.63 1,292 +0.18(+0.93%)
Jun 24, 2014 19.60 19.64 19.45 19.45 5,936 -0.13(-0.66%)
Jun 23, 2014 19.64 19.64 19.58 19.58 1,963 +0.16(+0.82%)
Jun 20, 2014 19.32 19.43 19.31 19.42 66,904 +0.46(+2.43%)
Jun 19, 2014 18.97 18.97 18.85 18.96 55,036 +0.56(+3.04%)
Jun 18, 2014 18.40 18.40 18.40 18.40 4,235 +0.19(+1.04%)
Jun 17, 2014 18.17 18.25 18.17 18.21 3,975 +0.76(+4.36%)
Jun 16, 2014 17.24 17.46 17.21 17.45 68,007 +0.20(+1.16%)
Jun 13, 2014 17.28 17.28 17.25 17.25 1,506 -0.04(-0.23%)
Jun 12, 2014 17.37 17.37 17.29 17.29 3,691 -0.15(-0.86%)
Jun 11, 2014 17.44 17.44 17.44 17.44 637 -0.14(-0.80%)
Jun 09, 2014 17.58 17.58 17.58 17.58 115 +0.17(+1.00%)
Jun 06, 2014 17.46 17.46 17.41 17.41 465 -0.01(-0.08%)
Jun 05, 2014 17.42 17.42 17.42 17.42 194 -0.23(-1.30%)
Jun 02, 2014 17.65 17.65 17.65 17.65 145 +0.36(+2.08%)
May 29, 2014 17.29 17.29 17.29 17.29 158 +0.09(+0.52%)
May 28, 2014 17.24 17.24 17.20 17.20 635 -0.07(-0.41%)
May 27, 2014 17.27 17.27 17.27 17.27 126 -0.12(-0.69%)
May 23, 2014 17.39 17.39 17.39 0 +0.42(+2.47%)
May 20, 2014 16.97 16.97 16.97 16.97 125 +0.30(+1.80%)
May 19, 2014 16.59 16.67 16.59 16.67 585 +0.09(+0.54%)
May 16, 2014 16.58 16.58 16.58 16.58 469 +0.13(+0.78%)
May 15, 2014 16.60 16.60 16.45 16.45 1,514 -0.55(-3.23%)
May 14, 2014 16.96 17.00 16.96 17.00 366 -1.23(-6.75%)
May 09, 2014 18.23 18.23 18.23 161 -0.02(-0.11%)
May 06, 2014 18.25 18.25 18.25 50 -0.30(-1.62%)
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.