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

Kingsway Financial Services (NY: KFS )

7.950 -0.040 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Oct 30, 2015 4.311 4.340 4.150 4.300 6,135 +0.08(+1.90%)
Oct 29, 2015 4.190 4.360 4.120 4.220 32,615 +0.01(+0.24%)
Oct 28, 2015 4.301 4.301 4.145 4.210 55,636 -0.08(-1.86%)
Oct 27, 2015 4.330 4.450 4.290 4.290 8,856 -0.13(-2.94%)
Oct 26, 2015 4.500 4.505 4.330 4.420 10,212 +0.00(+0.00%)
Oct 23, 2015 4.520 4.520 4.340 4.420 14,590 -0.03(-0.67%)
Oct 22, 2015 4.480 4.510 4.450 4.450 5,279 -0.08(-1.77%)
Oct 20, 2015 4.540 4.610 4.500 4.530 53 -0.04(-0.88%)
Oct 19, 2015 4.540 4.650 4.250 4.570 95,404 +0.05(+1.11%)
Oct 16, 2015 4.534 4.700 4.195 4.520 102,337 -0.00(-0.02%)
Oct 15, 2015 4.470 4.521 4.460 4.521 8,045 -0.01(-0.20%)
Oct 14, 2015 4.629 4.629 4.530 4.530 8,081 -0.06(-1.31%)
Oct 13, 2015 4.610 4.670 4.560 4.590 2,717 -0.06(-1.29%)
Oct 12, 2015 4.572 4.740 4.480 4.650 25,451 +0.08(+1.75%)
Oct 09, 2015 4.650 4.652 4.550 4.570 5,018 -0.12(-2.56%)
Oct 08, 2015 4.620 4.730 4.620 4.690 8,144 +0.00(+0.00%)
Oct 07, 2015 4.610 4.720 4.530 4.690 18,542 +0.08(+1.74%)
Oct 06, 2015 4.600 4.680 4.510 4.610 13,335 -0.04(-0.86%)
Oct 05, 2015 4.600 4.730 4.600 4.650 2,635 +0.09(+1.97%)
Oct 02, 2015 4.530 4.620 4.470 4.560 16,650 -0.05(-1.08%)
Oct 01, 2015 4.540 4.650 4.502 4.610 11,400 -0.01(-0.15%)
Sep 30, 2015 4.570 4.680 4.490 4.617 10,214 +0.14(+3.05%)
Sep 29, 2015 4.370 4.610 4.160 4.480 24,704 +0.05(+1.13%)
Sep 28, 2015 4.450 4.470 4.430 4.430 7,600 -0.03(-0.67%)
Sep 25, 2015 4.510 4.530 4.430 4.460 14,326 -0.09(-1.98%)
Sep 24, 2015 4.590 4.610 4.510 4.550 2,568 -0.08(-1.73%)
Sep 23, 2015 4.640 4.680 4.500 4.630 23,575 +0.02(+0.43%)
Sep 22, 2015 4.650 4.660 4.450 4.610 38,737 -0.08(-1.71%)
Sep 21, 2015 4.720 4.730 4.650 4.690 3,000 -0.01(-0.21%)
Sep 18, 2015 4.730 4.750 4.700 4.700 1,651 +0.01(+0.21%)
Sep 17, 2015 4.660 4.750 4.650 4.690 1,268 +0.04(+0.86%)
Sep 16, 2015 4.750 4.790 4.570 4.650 25,405 -0.10(-2.11%)
Sep 15, 2015 4.590 4.780 4.590 4.750 30,763 -0.04(-0.84%)
Sep 14, 2015 4.770 4.820 4.770 4.790 1,200 -0.02(-0.42%)
Sep 11, 2015 4.760 4.825 4.750 4.810 24,748 +0.01(+0.21%)
Sep 10, 2015 4.810 4.830 4.600 4.800 30,840 -0.07(-1.44%)
Sep 09, 2015 4.970 4.990 4.760 4.870 20,775 -0.07(-1.42%)
Sep 08, 2015 4.890 5.000 4.800 4.940 17,307 -0.05(-1.00%)
Sep 04, 2015 4.860 4.990 4.990 4.990 18,700 +0.05(+1.01%)
Sep 03, 2015 5.140 5.160 4.800 4.940 33,476 -0.20(-3.89%)
Sep 02, 2015 5.170 5.170 5.100 5.140 15,050 -0.01(-0.19%)
Sep 01, 2015 5.170 5.170 5.110 5.150 5,363 -0.01(-0.19%)
Aug 31, 2015 4.940 5.190 4.940 5.160 16,929 +0.01(+0.19%)
Aug 28, 2015 5.250 5.250 5.150 5.150 6,959 -0.10(-1.90%)
Aug 27, 2015 5.230 5.300 5.200 5.250 16,034 +0.04(+0.77%)
Aug 26, 2015 5.226 5.350 5.210 5.210 25,700 -0.10(-1.88%)
Aug 25, 2015 5.280 5.390 5.185 5.310 4,788 +0.00(+0.00%)
Aug 24, 2015 5.090 5.330 5.060 5.310 12,489 +0.07(+1.34%)
Aug 21, 2015 5.300 5.390 5.220 5.240 13,410 -0.16(-2.96%)
Aug 20, 2015 5.221 5.400 5.150 5.400 14,258 +0.09(+1.69%)
Aug 19, 2015 5.340 5.390 5.250 5.310 14,600 -0.09(-1.67%)
Aug 18, 2015 5.390 5.490 5.330 5.400 10,538 -0.04(-0.74%)
Aug 17, 2015 5.380 5.473 5.330 5.440 7,435 +0.09(+1.68%)
Aug 14, 2015 5.350 5.431 5.210 5.350 7,212 -0.07(-1.29%)
Aug 13, 2015 5.430 5.480 5.320 5.420 10,654 +0.07(+1.31%)
Aug 12, 2015 5.230 5.410 5.120 5.350 10,866 +0.01(+0.19%)
Aug 11, 2015 5.360 5.360 5.250 5.340 7,619 -0.01(-0.19%)
Aug 10, 2015 5.300 5.440 5.200 5.350 31,213 -0.04(-0.74%)
Aug 07, 2015 5.570 5.580 5.380 5.390 9,874 -0.15(-2.71%)
Aug 06, 2015 5.600 5.630 5.530 5.540 13,181 -0.04(-0.72%)
Aug 05, 2015 5.640 5.640 5.570 5.580 4,907 -0.06(-1.06%)
Aug 04, 2015 5.670 5.710 5.610 5.640 13,307 -0.08(-1.40%)
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.