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

Kingsway Financial Services (NY: KFS )

8.900 -0.060 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 29, 2014 6.270 6.450 6.450 6.450 13,600 +0.17(+2.71%)
Aug 28, 2014 6.260 6.470 6.250 6.280 18,065 -0.18(-2.79%)
Aug 27, 2014 6.490 6.530 6.450 6.460 24,979 -0.03(-0.46%)
Aug 26, 2014 6.410 6.550 6.360 6.490 16,303 -0.09(-1.37%)
Aug 25, 2014 6.370 6.570 6.500 6.580 18,900 +0.08(+1.23%)
Aug 22, 2014 6.530 6.550 6.360 6.500 16,269 -0.04(-0.61%)
Aug 21, 2014 6.700 6.700 6.400 6.540 28,494 -0.04(-0.61%)
Aug 20, 2014 6.600 6.640 6.510 6.580 15,232 +0.04(+0.61%)
Aug 19, 2014 6.750 6.850 6.380 6.540 236,406 -0.22(-3.25%)
Aug 18, 2014 6.750 6.940 6.250 6.760 103,041 -0.02(-0.30%)
Aug 15, 2014 6.950 6.950 6.741 6.780 3,266 -0.13(-1.88%)
Aug 14, 2014 6.920 6.970 6.770 6.910 22,181 +0.00(+0.00%)
Aug 13, 2014 6.555 6.960 6.490 6.910 11,886 +0.24(+3.60%)
Aug 12, 2014 6.750 6.780 6.530 6.670 8,208 -0.04(-0.60%)
Aug 11, 2014 6.710 6.950 6.400 6.710 134,817 +0.04(+0.60%)
Aug 08, 2014 6.770 6.790 6.630 6.670 12,837 -0.01(-0.15%)
Aug 07, 2014 6.790 6.841 6.670 6.680 8,521 -0.17(-2.48%)
Aug 06, 2014 6.380 6.910 6.310 6.850 19,034 +0.40(+6.20%)
Aug 05, 2014 6.230 6.460 6.230 6.450 11,615 +0.01(+0.16%)
Aug 04, 2014 6.390 6.450 6.340 6.440 17,886 +0.12(+1.90%)
Aug 01, 2014 6.410 6.440 6.320 6.320 1,568 -0.09(-1.40%)
Jul 31, 2014 6.330 6.410 6.195 6.410 13,315 -0.04(-0.62%)
Jul 30, 2014 6.380 6.450 6.370 6.450 6,350 +0.02(+0.31%)
Jul 29, 2014 6.430 6.450 6.370 6.430 4,852 +0.03(+0.47%)
Jul 28, 2014 6.400 6.420 6.380 6.400 4,906 -0.06(-0.93%)
Jul 25, 2014 6.379 6.460 6.379 6.460 9,933 +0.00(+0.00%)
Jul 24, 2014 6.360 6.460 6.320 6.460 8,664 +0.15(+2.38%)
Jul 23, 2014 6.250 6.360 6.130 6.310 13,987 +0.06(+0.96%)
Jul 22, 2014 6.150 6.260 6.150 6.250 8,332 +0.08(+1.24%)
Jul 21, 2014 6.110 6.220 6.090 6.173 2,797 +0.09(+1.54%)
Jul 18, 2014 6.060 6.240 5.950 6.080 53,730 +0.01(+0.16%)
Jul 17, 2014 6.210 6.220 6.050 6.070 6,924 -0.09(-1.46%)
Jul 16, 2014 6.120 6.190 6.120 6.160 6,086 +0.02(+0.33%)
Jul 15, 2014 6.100 6.260 6.100 6.140 46,962 +0.03(+0.49%)
Jul 14, 2014 6.031 6.110 6.030 6.110 3,740 -0.02(-0.33%)
Jul 11, 2014 6.040 6.150 6.000 6.130 61,348 +0.10(+1.66%)
Jul 10, 2014 5.960 6.030 5.800 6.030 7,557 -0.05(-0.82%)
Jul 09, 2014 5.960 6.140 5.904 6.080 12,871 +0.08(+1.33%)
Jul 08, 2014 6.090 6.120 5.990 6.000 5,151 -0.06(-0.99%)
Jul 07, 2014 6.100 6.200 6.000 6.060 12,456 -0.18(-2.88%)
Jul 03, 2014 6.350 6.240 6.240 6.240 13,300 -0.08(-1.27%)
Jul 02, 2014 6.250 6.320 6.250 6.320 13,428 +0.12(+1.94%)
Jul 01, 2014 6.200 6.250 6.075 6.200 3,442 -0.07(-1.12%)
Jun 30, 2014 6.180 6.300 6.102 6.270 15,756 -0.04(-0.63%)
Jun 27, 2014 6.250 6.350 6.150 6.310 29,303 +0.13(+2.10%)
Jun 26, 2014 6.350 6.350 6.150 6.180 17,420 -0.17(-2.68%)
Jun 25, 2014 6.460 6.460 6.050 6.350 101,173 -0.08(-1.24%)
Jun 24, 2014 6.550 6.660 6.400 6.430 17,668 -0.17(-2.58%)
Jun 23, 2014 6.700 6.700 6.560 6.600 3,813 -0.06(-0.90%)
Jun 20, 2014 6.650 6.710 6.617 6.660 12,493 +0.01(+0.15%)
Jun 19, 2014 6.800 6.800 6.530 6.650 21,544 -0.04(-0.60%)
Jun 18, 2014 6.460 7.010 6.460 6.690 110,399 +0.24(+3.72%)
Jun 17, 2014 6.450 6.490 6.360 6.450 9,348 -0.02(-0.31%)
Jun 16, 2014 6.410 6.470 6.360 6.470 22,054 +0.03(+0.47%)
Jun 13, 2014 6.450 6.450 6.350 6.440 4,312 +0.01(+0.16%)
Jun 12, 2014 6.450 6.460 6.400 6.430 1,465 -0.04(-0.62%)
Jun 11, 2014 6.330 6.470 6.300 6.470 8,000 +0.05(+0.78%)
Jun 10, 2014 6.390 6.430 6.390 6.420 1,180 +0.06(+0.94%)
Jun 06, 2014 6.460 6.480 6.330 6.360 9,197 -0.03(-0.47%)
Jun 05, 2014 6.410 6.520 6.350 6.390 46,440 +0.00(+0.00%)
Jun 04, 2014 6.310 6.450 6.310 6.390 8,399 -0.02(-0.31%)
Jun 03, 2014 6.300 6.450 6.300 6.410 9,248 +0.10(+1.58%)
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.