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

Kingsway Financial Services (NY: KFS )

8.000 -0.060 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 (%)
Jun 30, 2017 6.150 6.200 6.050 6.050 16,174 -0.04(-0.59%)
Jun 29, 2017 6.053 6.100 5.960 6.086 10,700 +0.09(+1.43%)
Jun 28, 2017 6.000 6.100 6.000 6.000 19,904 -0.05(-0.83%)
Jun 27, 2017 6.100 6.150 6.050 6.050 14,296 -0.05(-0.82%)
Jun 26, 2017 6.100 6.200 6.050 6.100 21,130 +0.00(+0.00%)
Jun 23, 2017 6.150 6.150 6.050 6.100 18,760 -0.05(-0.81%)
Jun 22, 2017 6.100 6.200 6.100 6.150 9,790 -0.05(-0.81%)
Jun 21, 2017 6.100 6.200 6.050 6.200 9,371 +0.05(+0.81%)
Jun 20, 2017 6.100 6.250 6.091 6.150 9,618 -0.05(-0.81%)
Jun 19, 2017 6.100 6.200 6.100 6.200 1,345 +0.05(+0.81%)
Jun 16, 2017 6.150 6.200 6.100 6.150 10,892 +0.00(+0.00%)
Jun 15, 2017 6.200 6.200 6.100 6.150 3,892 +0.00(+0.00%)
Jun 14, 2017 6.200 6.200 6.150 6.150 4,732 +0.00(+0.00%)
Jun 13, 2017 6.150 6.200 6.129 6.150 3,727 +0.05(+0.82%)
Jun 12, 2017 6.000 6.122 6.000 6.100 16,516 +0.00(+0.00%)
Jun 09, 2017 6.100 6.132 6.050 6.100 4,636 -0.05(-0.81%)
Jun 08, 2017 6.150 6.150 6.055 6.150 1,767 +0.00(+0.00%)
Jun 07, 2017 6.200 6.200 6.050 6.150 11,811 +0.03(+0.49%)
Jun 06, 2017 6.150 6.200 6.100 6.120 4,626 -0.08(-1.29%)
Jun 05, 2017 6.214 6.250 6.150 6.200 17,988 +0.00(+0.00%)
Jun 02, 2017 6.150 6.250 6.147 6.200 15,770 +0.05(+0.81%)
Jun 01, 2017 6.200 6.250 6.150 6.150 1,843 -0.05(-0.81%)
May 31, 2017 6.200 6.250 6.135 6.200 18,486 -0.02(-0.40%)
May 30, 2017 6.150 6.250 6.150 6.225 16,286 -0.03(-0.40%)
May 26, 2017 6.300 6.300 6.200 6.250 11,036 +0.00(+0.00%)
May 25, 2017 6.250 6.250 6.200 6.250 3,400 +0.00(+0.00%)
May 24, 2017 6.290 6.300 6.250 6.250 12,342 -0.05(-0.79%)
May 23, 2017 6.300 6.350 6.300 6.300 3,100 +0.00(+0.00%)
May 22, 2017 6.250 6.350 6.225 6.300 5,071 +0.00(+0.00%)
May 19, 2017 6.200 6.300 6.200 6.300 5,648 +0.05(+0.80%)
May 18, 2017 6.250 6.250 6.100 6.250 27,722 +0.05(+0.81%)
May 17, 2017 6.300 6.350 6.150 6.200 17,203 -0.05(-0.80%)
May 16, 2017 6.150 6.350 6.150 6.250 84,092 +0.10(+1.63%)
May 15, 2017 6.047 6.150 5.940 6.150 100,801 +0.12(+2.07%)
May 12, 2017 5.969 6.050 5.945 6.025 32,831 +0.08(+1.26%)
May 11, 2017 6.050 6.050 5.950 5.950 41,455 -0.09(-1.49%)
May 10, 2017 5.950 6.050 5.950 6.040 18,493 +0.04(+0.67%)
May 09, 2017 5.950 6.100 5.926 6.000 56,505 +0.00(+0.00%)
May 08, 2017 5.950 6.104 5.909 6.000 67,961 +0.05(+0.84%)
May 05, 2017 5.950 5.950 5.895 5.950 50,338 +0.00(+0.00%)
May 04, 2017 5.900 5.950 5.840 5.950 73,313 +0.00(+0.00%)
May 03, 2017 5.950 5.950 5.900 5.950 8,439 +0.05(+0.85%)
May 02, 2017 5.650 5.900 5.650 5.900 69,905 +0.20(+3.51%)
May 01, 2017 5.650 5.700 5.600 5.700 13,900 +0.05(+0.88%)
Apr 28, 2017 5.400 5.650 5.350 5.650 19,248 +0.30(+5.61%)
Apr 27, 2017 5.550 5.600 5.350 5.350 54,187 -0.20(-3.60%)
Apr 26, 2017 5.700 5.710 5.500 5.550 71,976 -0.15(-2.63%)
Apr 25, 2017 5.550 5.750 5.550 5.700 8,484 +0.15(+2.70%)
Apr 24, 2017 5.800 5.800 5.550 5.550 55,944 -0.20(-3.48%)
Apr 21, 2017 5.650 5.800 5.600 5.750 29,947 +0.15(+2.68%)
Apr 20, 2017 5.500 5.650 5.500 5.600 22,112 +0.05(+0.90%)
Apr 19, 2017 5.600 5.650 5.550 5.550 9,460 -0.10(-1.77%)
Apr 18, 2017 5.750 5.750 5.650 5.650 9,969 -0.05(-0.88%)
Apr 17, 2017 5.500 5.700 5.500 5.700 21,121 +0.20(+3.64%)
Apr 13, 2017 5.575 5.600 5.500 5.500 14,170 -0.10(-1.79%)
Apr 12, 2017 5.550 5.600 5.550 5.600 5,671 +0.05(+0.90%)
Apr 11, 2017 5.600 5.600 5.475 5.550 20,180 -0.15(-2.63%)
Apr 10, 2017 5.740 5.740 5.650 5.700 5,122 -0.05(-0.87%)
Apr 07, 2017 5.700 5.800 5.666 5.750 9,579 +0.10(+1.77%)
Apr 06, 2017 5.800 5.850 5.650 5.650 43,810 -0.15(-2.59%)
Apr 05, 2017 5.850 5.853 5.800 5.800 6,388 +0.00(+0.00%)
Apr 04, 2017 5.850 5.900 5.800 5.800 27,394 +0.00(+0.00%)
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.