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 (%)
May 31, 2013 3.230 3.300 3.220 3.280 31,032 +0.01(+0.31%)
May 30, 2013 3.190 3.280 3.115 3.270 15,378 +0.19(+6.17%)
May 29, 2013 3.150 3.190 3.070 3.080 5,815 -0.09(-2.84%)
May 28, 2013 3.130 3.170 3.060 3.170 1,300 -0.04(-1.25%)
May 24, 2013 3.220 3.220 3.140 3.210 5,824 -0.05(-1.53%)
May 23, 2013 3.110 3.280 3.100 3.260 12,082 +0.16(+5.16%)
May 22, 2013 3.160 3.160 3.090 3.100 3,275 -0.15(-4.62%)
May 21, 2013 3.240 3.280 3.240 3.250 6,443 +0.00(+0.00%)
May 20, 2013 3.282 3.282 3.100 3.250 10,424 -0.03(-0.91%)
May 17, 2013 3.300 3.300 3.280 3.280 4,800 -0.10(-2.96%)
May 16, 2013 3.300 3.400 3.280 3.380 20,600 +0.10(+3.05%)
May 15, 2013 3.290 3.300 3.280 3.280 6,574 -0.04(-1.20%)
May 13, 2013 3.400 3.400 3.280 3.320 3,000 -0.08(-2.35%)
May 10, 2013 3.510 3.510 3.311 3.400 12,542 -0.15(-4.23%)
May 09, 2013 3.580 3.600 3.520 3.550 2,774 -0.04(-1.11%)
May 08, 2013 3.490 3.590 3.490 3.590 1,000 +0.05(+1.41%)
May 07, 2013 3.530 3.540 3.530 3.540 2,395 +0.00(+0.00%)
May 06, 2013 3.530 3.571 3.530 3.540 7,186 -0.08(-2.21%)
May 03, 2013 3.620 3.660 3.620 3.620 4,400 -0.01(-0.28%)
May 02, 2013 3.520 3.630 3.520 3.630 4,090 -0.05(-1.36%)
May 01, 2013 3.720 3.720 3.680 3.680 450 -0.02(-0.54%)
Apr 30, 2013 3.740 3.753 3.700 3.700 1,851 -0.05(-1.43%)
Apr 29, 2013 3.740 3.800 3.660 3.753 3,582 +0.00(+0.09%)
Apr 26, 2013 3.780 3.790 3.750 3.750 3,200 -0.04(-1.06%)
Apr 25, 2013 3.860 3.860 3.790 3.790 1,800 -0.02(-0.52%)
Apr 24, 2013 3.840 3.840 3.810 3.810 200 +0.00(+0.00%)
Apr 23, 2013 3.800 3.860 3.780 3.810 6,400 +0.01(+0.26%)
Apr 22, 2013 3.720 3.810 3.716 3.800 8,800 +0.14(+3.83%)
Apr 19, 2013 3.810 3.850 3.620 3.660 4,300 -0.19(-4.94%)
Apr 17, 2013 3.910 3.850 3.850 3.850 1,900 -0.11(-2.83%)
Apr 16, 2013 3.910 3.962 3.910 3.962 1,110 +0.14(+3.72%)
Apr 15, 2013 4.100 4.190 3.820 3.820 16,245 -0.43(-10.12%)
Apr 12, 2013 3.510 4.250 3.500 4.250 43,672 +0.69(+19.38%)
Apr 11, 2013 3.610 3.660 3.500 3.560 30,500 -0.08(-2.20%)
Apr 10, 2013 3.660 3.660 3.600 3.640 5,225 -0.01(-0.27%)
Apr 09, 2013 3.810 3.810 3.620 3.650 15,481 -0.15(-3.95%)
Apr 08, 2013 3.800 3.800 3.700 3.800 2,500 -0.04(-1.04%)
Apr 05, 2013 3.840 3.870 3.840 3.840 1,000 +0.00(+0.00%)
Apr 04, 2013 3.840 3.890 3.830 3.840 9,106 -0.01(-0.26%)
Apr 03, 2013 3.860 3.899 3.850 3.850 1,850 -0.15(-3.75%)
Apr 02, 2013 3.970 4.060 3.950 4.000 1,200 +0.05(+1.27%)
Apr 01, 2013 4.100 4.110 3.950 3.950 6,715 -0.20(-4.82%)
Mar 28, 2013 4.150 4.200 4.120 4.150 4,700 +0.03(+0.73%)
Mar 27, 2013 4.120 4.150 4.100 4.120 8,100 -0.07(-1.67%)
Mar 26, 2013 4.180 4.230 4.180 4.190 5,646 +0.00(+0.00%)
Mar 25, 2013 4.190 4.260 4.030 4.190 14,026 -0.02(-0.48%)
Mar 22, 2013 4.340 4.340 4.155 4.210 11,220 -0.13(-3.00%)
Mar 21, 2013 4.080 4.340 4.070 4.340 5,325 +0.34(+8.50%)
Mar 20, 2013 3.870 4.110 3.870 4.000 12,787 +0.13(+3.36%)
Mar 19, 2013 3.830 3.980 3.810 3.870 7,006 -0.03(-0.77%)
Mar 18, 2013 3.900 3.952 3.900 3.900 32,456 -0.09(-2.26%)
Mar 15, 2013 3.960 4.010 3.820 3.990 39,391 -0.04(-0.99%)
Mar 14, 2013 3.990 4.030 3.898 4.030 44,762 +0.02(+0.50%)
Mar 13, 2013 4.000 4.020 3.980 4.010 6,150 -0.04(-0.99%)
Mar 12, 2013 4.020 4.050 4.020 4.050 1,150 -0.01(-0.25%)
Mar 11, 2013 4.090 4.250 3.970 4.060 8,200 -0.07(-1.69%)
Mar 08, 2013 4.100 4.150 4.100 4.130 900 +0.03(+0.73%)
Mar 07, 2013 4.120 4.120 4.100 4.100 1,625 -0.12(-2.84%)
Mar 06, 2013 4.240 4.250 4.160 4.220 1,550 -0.11(-2.54%)
Mar 05, 2013 4.330 4.330 4.280 4.330 800 -0.09(-2.04%)
Mar 04, 2013 4.260 4.420 4.250 4.420 14,750 +0.19(+4.49%)
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.