KongZhong Corporation Stock Price History | Historical KONG Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2013	6.670	6.830	6.525	6.730	0	-0.16(-2.32%)
May 22, 2013	7.000	7.020	6.520	6.890	0	-0.18(-2.55%)
May 21, 2013	7.000	7.090	6.935	7.070	112,447	+0.02(+0.28%)
May 20, 2013	6.930	7.080	6.370	7.050	0	+0.16(+2.32%)
May 17, 2013	6.770	7.100	6.670	6.890	0	+0.12(+1.77%)
May 16, 2013	6.700	6.800	6.560	6.770	91,765	+0.09(+1.35%)
May 15, 2013	6.600	6.789	6.550	6.680	0	+0.40(+6.37%)
May 13, 2013	6.000	6.280	5.990	6.280	0	+0.19(+3.12%)
May 10, 2013	6.000	6.090	5.970	6.090	0	+0.12(+2.01%)
May 09, 2013	6.010	6.036	5.960	5.970	0	-0.11(-1.81%)
May 08, 2013	6.000	6.090	5.970	6.080	0	+0.02(+0.33%)
May 07, 2013	6.060	6.090	6.050	6.060	0	+0.01(+0.17%)
May 06, 2013	6.000	6.090	6.000	6.050	0	+0.05(+0.83%)
May 03, 2013	6.040	6.040	5.990	6.000	0	+0.01(+0.17%)
May 02, 2013	5.980	6.040	5.970	5.990	0	+0.02(+0.34%)
May 01, 2013	5.990	6.030	5.960	5.970	0	-0.03(-0.50%)
Apr 30, 2013	5.980	6.030	5.980	6.000	0	-0.01(-0.17%)
Apr 29, 2013	6.030	6.050	6.010	6.010	16,312	-0.04(-0.66%)
Apr 26, 2013	6.020	6.050	6.020	6.050	14,111	+0.03(+0.50%)
Apr 25, 2013	6.000	6.080	5.980	6.020	67,904	+0.00(+0.00%)
Apr 24, 2013	6.010	6.030	6.010	6.020	0	+0.01(+0.17%)
Apr 23, 2013	6.000	6.042	6.000	6.010	55,615	+0.00(+0.00%)
Apr 22, 2013	6.000	6.040	6.000	6.010	54,482	-0.01(-0.17%)
Apr 19, 2013	6.010	6.060	6.010	6.020	65,682	+0.00(+0.00%)
Apr 18, 2013	6.040	6.090	6.000	6.020	59,213	-0.04(-0.66%)
Apr 17, 2013	6.020	6.100	6.000	6.060	127,922	-0.02(-0.33%)
Apr 16, 2013	6.060	6.100	6.020	6.080	74,126	+0.00(+0.00%)
Apr 15, 2013	6.040	6.090	6.040	6.080	25,162	+0.02(+0.33%)
Apr 12, 2013	6.050	6.130	6.050	6.060	2,649	-0.05(-0.82%)
Apr 11, 2013	6.100	6.150	6.100	6.110	6,304	+0.01(+0.16%)
Apr 10, 2013	6.004	6.200	6.000	6.100	19,593	+0.00(+0.00%)
Apr 09, 2013	6.050	6.130	6.030	6.100	16,463	+0.07(+1.16%)
Apr 08, 2013	6.150	6.245	5.960	6.030	32,263	-0.24(-3.83%)
Apr 05, 2013	6.150	6.370	6.150	6.270	42,643	+0.01(+0.16%)
Apr 04, 2013	6.220	6.340	6.180	6.260	29,667	+0.00(+0.00%)
Apr 03, 2013	6.120	6.300	6.120	6.260	46,269	+0.08(+1.29%)
Apr 02, 2013	6.110	6.240	6.070	6.180	57,209	+0.07(+1.15%)
Apr 01, 2013	6.201	6.290	6.080	6.110	54,493	-0.09(-1.45%)
Mar 28, 2013	6.130	6.315	6.130	6.200	54,640	-0.06(-0.96%)
Mar 27, 2013	6.290	6.321	6.210	6.260	78,545	-0.09(-1.42%)
Mar 26, 2013	6.060	6.370	6.010	6.350	94,163	+0.27(+4.44%)
Mar 25, 2013	6.100	6.190	6.030	6.080	67,918	-0.09(-1.46%)
Mar 22, 2013	6.200	6.230	6.150	6.170	66,739	-0.05(-0.80%)
Mar 21, 2013	6.050	6.290	6.050	6.220	93,931	+0.20(+3.32%)
Mar 20, 2013	6.310	6.360	6.000	6.020	242,351	-0.29(-4.60%)
Mar 19, 2013	6.300	6.360	6.230	6.310	42,256	+0.03(+0.48%)
Mar 18, 2013	6.200	6.345	6.200	6.280	101,437	-0.02(-0.32%)
Mar 15, 2013	6.170	6.550	6.170	6.300	200,201	-0.20(-3.08%)
Mar 14, 2013	6.540	6.540	6.460	6.500	58,003	-0.01(-0.15%)
Mar 13, 2013	6.400	6.540	6.390	6.510	58,046	+0.03(+0.46%)
Mar 12, 2013	6.370	6.540	6.300	6.480	122,101	-0.02(-0.31%)
Mar 11, 2013	6.360	6.500	6.320	6.500	92,506	+0.25(+4.00%)
Mar 08, 2013	6.510	6.510	6.160	6.250	100,363	-0.22(-3.40%)
Mar 07, 2013	6.510	6.540	6.350	6.470	37,517	-0.08(-1.22%)
Mar 06, 2013	6.540	6.660	6.435	6.550	43,870	-0.02(-0.30%)
Mar 05, 2013	6.400	6.630	6.400	6.570	81,845	+0.07(+1.08%)
Mar 04, 2013	6.130	6.540	6.130	6.500	104,108	+0.34(+5.52%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates