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

Kingsway Financial Services (NY: KFS )

8.880 -0.020 (-0.22%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 1, 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 (%)
Jul 29, 2016 5.530 5.560 5.480 5.500 3,521 +0.02(+0.36%)
Jul 28, 2016 5.400 5.531 5.390 5.480 48,407 +0.03(+0.55%)
Jul 27, 2016 5.440 5.486 5.310 5.450 42,804 +0.03(+0.57%)
Jul 26, 2016 5.420 5.440 5.400 5.419 12,090 -0.01(-0.20%)
Jul 25, 2016 5.400 5.450 5.250 5.430 29,082 +0.13(+2.45%)
Jul 22, 2016 5.220 5.360 5.200 5.300 9,055 +0.06(+1.15%)
Jul 21, 2016 5.288 5.320 5.210 5.240 19,000 -0.01(-0.19%)
Jul 20, 2016 5.249 5.276 5.070 5.250 41,123 +0.02(+0.38%)
Jul 19, 2016 5.280 5.330 5.220 5.230 37,079 -0.12(-2.24%)
Jul 18, 2016 5.350 5.410 5.290 5.350 23,781 -0.03(-0.56%)
Jul 15, 2016 5.227 5.450 5.221 5.380 25,406 +0.06(+1.13%)
Jul 14, 2016 5.400 5.450 5.270 5.320 17,511 -0.08(-1.48%)
Jul 13, 2016 5.370 5.450 5.350 5.400 5,051 +0.01(+0.24%)
Jul 12, 2016 5.390 5.450 5.340 5.387 17,450 -0.00(-0.06%)
Jul 11, 2016 5.360 5.420 5.360 5.390 7,083 -0.03(-0.50%)
Jul 08, 2016 5.380 5.420 5.370 5.417 9,501 +0.04(+0.69%)
Jul 07, 2016 5.450 5.450 5.361 5.380 8,890 -0.03(-0.55%)
Jul 06, 2016 5.400 5.450 5.370 5.410 12,602 +0.05(+0.93%)
Jul 05, 2016 5.350 5.420 5.300 5.360 8,936 -0.06(-1.11%)
Jul 01, 2016 5.400 5.420 5.420 5.420 11,700 +0.05(+0.93%)
Jun 30, 2016 5.363 5.400 5.320 5.370 13,356 +0.07(+1.32%)
Jun 29, 2016 5.210 5.300 5.170 5.300 11,809 +0.10(+1.92%)
Jun 28, 2016 5.160 5.220 5.160 5.200 10,391 +0.05(+0.97%)
Jun 27, 2016 5.100 5.170 5.100 5.150 49,751 -0.01(-0.19%)
Jun 24, 2016 5.060 5.190 5.060 5.160 29,903 -0.03(-0.58%)
Jun 23, 2016 5.140 5.190 5.120 5.190 6,117 +0.01(+0.19%)
Jun 22, 2016 5.190 5.191 5.160 5.180 10,557 -0.04(-0.77%)
Jun 21, 2016 5.131 5.240 5.131 5.220 15,398 +0.01(+0.19%)
Jun 20, 2016 5.217 5.242 5.180 5.210 11,850 +0.00(+0.00%)
Jun 16, 2016 5.210 5.210 5.210 5.210 16 -0.04(-0.76%)
Jun 15, 2016 5.213 5.250 5.190 5.250 4,925 +0.05(+0.96%)
Jun 14, 2016 5.200 5.210 5.190 5.200 6,202 -0.04(-0.76%)
Jun 13, 2016 5.210 5.280 5.207 5.240 9,739 +0.09(+1.75%)
Jun 10, 2016 5.110 5.210 5.110 5.150 9,344 +0.00(+0.00%)
Jun 09, 2016 5.137 5.180 5.137 5.150 14,691 -0.04(-0.77%)
Jun 08, 2016 5.090 5.220 5.090 5.190 18,320 +0.09(+1.76%)
Jun 07, 2016 5.070 5.120 5.030 5.100 27,901 +0.04(+0.79%)
Jun 06, 2016 4.990 5.050 4.990 5.060 9,556 -0.01(-0.20%)
Jun 03, 2016 5.010 5.090 5.010 5.070 15,322 +0.10(+2.01%)
Jun 02, 2016 5.000 5.090 4.970 4.970 15,928 +0.01(+0.20%)
Jun 01, 2016 4.970 5.000 4.930 4.960 111,205 -0.01(-0.20%)
May 31, 2016 4.860 5.030 4.830 4.970 16,594 +0.09(+1.84%)
May 27, 2016 4.840 4.880 4.880 4.880 9,900 -0.02(-0.41%)
May 26, 2016 4.829 4.950 4.829 4.900 31,070 +0.05(+1.03%)
May 25, 2016 4.660 4.941 4.610 4.850 19,837 +0.25(+5.43%)
May 24, 2016 4.620 4.640 4.370 4.600 21,485 -0.13(-2.71%)
May 23, 2016 4.670 4.760 4.667 4.728 7,262 +0.13(+2.78%)
May 20, 2016 4.570 4.610 4.570 4.600 10,331 -0.01(-0.22%)
May 19, 2016 4.580 4.630 4.520 4.610 20,500 -0.02(-0.43%)
May 18, 2016 4.600 4.650 4.600 4.630 2,155 -0.01(-0.22%)
May 17, 2016 4.636 4.750 4.590 4.640 27,138 +0.02(+0.43%)
May 16, 2016 4.690 4.750 4.520 4.620 10,982 -0.03(-0.65%)
May 13, 2016 4.610 4.660 4.590 4.650 6,221 +0.05(+1.09%)
May 12, 2016 4.490 4.690 4.440 4.600 9,210 +0.03(+0.66%)
May 11, 2016 4.590 4.680 4.550 4.570 7,591 -0.04(-0.87%)
May 10, 2016 4.609 4.730 4.520 4.610 14,895 +0.01(+0.22%)
May 09, 2016 4.590 4.610 4.550 4.600 3,804 -0.08(-1.71%)
May 06, 2016 4.800 4.800 4.471 4.680 6,735 -0.07(-1.48%)
May 05, 2016 4.790 4.790 4.700 4.750 1,163 -0.01(-0.21%)
May 04, 2016 4.710 4.760 4.660 4.760 336 +0.07(+1.49%)
May 03, 2016 4.599 4.720 4.580 4.690 7,550 +0.04(+0.86%)
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.