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

Kingsway Financial Services (NY: KFS )

8.920 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 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 (%)
Nov 29, 2013 3.470 3.670 3.420 3.670 21,634 +0.16(+4.56%)
Nov 27, 2013 3.620 3.660 3.390 3.510 30,435 -0.08(-2.23%)
Nov 26, 2013 3.600 3.650 3.550 3.590 21,624 -0.01(-0.28%)
Nov 25, 2013 3.600 3.650 3.600 3.600 13,288 -0.05(-1.37%)
Nov 22, 2013 3.650 3.650 3.650 3.650 600 -0.05(-1.35%)
Nov 21, 2013 3.720 3.720 3.650 3.700 2,850 +0.02(+0.54%)
Nov 20, 2013 3.650 3.710 3.650 3.680 11,100 +0.03(+0.82%)
Nov 19, 2013 3.710 3.770 3.620 3.650 7,915 +0.00(+0.00%)
Nov 18, 2013 3.620 3.820 3.620 3.650 18,230 +0.07(+1.96%)
Nov 15, 2013 3.340 3.580 3.340 3.580 23,350 +0.18(+5.29%)
Nov 14, 2013 3.200 3.520 3.170 3.400 69,400 +0.17(+5.26%)
Nov 12, 2013 3.210 3.270 3.210 3.230 9,643 +0.02(+0.62%)
Nov 11, 2013 3.190 3.220 3.190 3.210 1,400 +0.01(+0.31%)
Nov 08, 2013 3.249 3.250 3.200 3.200 3,500 -0.02(-0.62%)
Nov 07, 2013 3.220 3.220 3.220 3.220 100 -0.01(-0.31%)
Nov 06, 2013 3.200 3.240 3.160 3.230 10,700 +0.04(+1.25%)
Nov 05, 2013 3.210 3.210 3.190 3.190 15,750 +0.01(+0.31%)
Nov 04, 2013 3.160 3.200 3.150 3.180 6,937 +0.00(+0.00%)
Nov 01, 2013 3.190 3.210 3.180 3.180 9,594 -0.01(-0.31%)
Oct 31, 2013 3.160 3.200 3.160 3.190 7,300 +0.05(+1.59%)
Oct 30, 2013 3.260 3.260 3.050 3.140 3,600 -0.11(-3.38%)
Oct 29, 2013 3.260 3.370 3.250 3.250 18,910 +0.04(+1.25%)
Oct 28, 2013 3.250 3.260 3.210 3.210 15,051 -0.04(-1.23%)
Oct 25, 2013 3.200 3.310 3.200 3.250 25,900 -0.01(-0.31%)
Oct 24, 2013 3.100 3.300 3.100 3.260 104,743 +0.16(+5.16%)
Oct 23, 2013 3.190 3.190 3.080 3.100 9,480 -0.02(-0.64%)
Oct 22, 2013 3.040 3.180 3.030 3.120 28,360 +0.07(+2.30%)
Oct 21, 2013 2.980 3.050 2.980 3.050 6,700 +0.04(+1.33%)
Oct 18, 2013 3.000 3.020 2.850 3.010 26,800 -0.05(-1.63%)
Oct 17, 2013 3.090 3.090 2.950 3.060 27,450 -0.03(-0.91%)
Oct 16, 2013 3.050 3.100 2.990 3.088 103,686 +0.14(+4.68%)
Oct 15, 2013 2.860 2.970 2.860 2.950 45,109 +0.03(+1.03%)
Oct 14, 2013 2.870 2.920 2.860 2.920 10,400 +0.08(+2.82%)
Oct 11, 2013 2.843 2.910 2.840 2.840 8,110 +0.05(+1.79%)
Oct 10, 2013 2.800 2.800 2.780 2.790 700 -0.01(-0.36%)
Oct 09, 2013 2.840 2.840 2.800 2.800 780 +0.00(+0.00%)
Oct 08, 2013 2.800 2.821 2.800 2.800 703 +0.02(+0.72%)
Oct 07, 2013 2.800 2.800 2.780 2.780 6,191 -0.02(-0.71%)
Oct 04, 2013 2.810 2.810 2.800 2.800 10,100 -0.01(-0.36%)
Oct 03, 2013 2.800 2.810 2.800 2.810 900 -0.02(-0.71%)
Oct 02, 2013 2.820 2.840 2.800 2.830 11,000 +0.03(+1.07%)
Oct 01, 2013 2.800 2.800 2.800 2.800 300 -0.06(-2.10%)
Sep 27, 2013 2.860 2.860 2.850 2.860 1,318 +0.01(+0.35%)
Sep 26, 2013 2.850 2.860 2.850 2.850 1,700 +0.00(+0.00%)
Sep 25, 2013 2.860 2.890 2.850 2.850 2,988 -0.05(-1.72%)
Sep 24, 2013 2.880 2.915 2.820 2.900 93,100 -0.04(-1.36%)
Sep 23, 2013 2.940 2.960 2.940 2.940 8,702 +0.01(+0.34%)
Sep 20, 2013 2.950 3.000 2.920 2.930 16,149 -0.03(-1.01%)
Sep 19, 2013 2.860 2.980 2.800 2.960 3,400 -0.02(-0.67%)
Sep 18, 2013 2.960 2.980 2.960 2.980 7,335 +0.05(+1.71%)
Sep 17, 2013 2.950 2.980 2.910 2.930 24,832 -0.02(-0.68%)
Sep 16, 2013 2.800 2.950 2.800 2.950 14,400 +0.12(+4.24%)
Sep 13, 2013 2.830 2.860 2.810 2.830 1,323 -0.03(-1.05%)
Sep 12, 2013 2.850 2.860 2.850 2.860 1,306 -0.04(-1.38%)
Sep 11, 2013 2.850 2.900 2.840 2.900 22,858 +0.10(+3.57%)
Sep 10, 2013 2.810 2.830 2.800 2.800 6,250 +0.04(+1.45%)
Sep 09, 2013 2.940 2.980 2.750 2.760 16,300 -0.13(-4.50%)
Sep 06, 2013 2.860 2.925 2.860 2.890 16,841 +0.02(+0.70%)
Sep 05, 2013 2.890 2.890 2.770 2.870 20,689 +0.02(+0.70%)
Sep 04, 2013 2.750 2.850 2.750 2.850 7,425 +0.06(+2.15%)
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.