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 31, 2016 5.700 5.810 5.680 5.680 55,638 +0.01(+0.18%)
Aug 30, 2016 5.560 5.700 5.320 5.670 40,438 +0.08(+1.43%)
Aug 29, 2016 5.570 5.720 5.520 5.590 9,201 -0.01(-0.18%)
Aug 26, 2016 5.644 5.679 5.520 5.600 11,375 -0.10(-1.75%)
Aug 25, 2016 5.630 5.700 5.620 5.700 37,259 -0.03(-0.52%)
Aug 24, 2016 5.510 5.730 5.510 5.730 17,272 +0.13(+2.32%)
Aug 23, 2016 5.500 5.600 5.430 5.600 64,696 +0.08(+1.45%)
Aug 22, 2016 5.520 5.580 5.450 5.520 24,099 +0.00(+0.00%)
Aug 19, 2016 5.530 5.533 5.510 5.520 1,800 -0.03(-0.54%)
Aug 18, 2016 5.530 5.560 5.480 5.550 2,500 -0.04(-0.72%)
Aug 17, 2016 5.450 5.600 5.430 5.590 43,007 +0.05(+0.90%)
Aug 16, 2016 5.520 5.560 5.504 5.540 9,302 +0.00(+0.00%)
Aug 15, 2016 5.610 5.610 5.530 5.540 4,600 -0.04(-0.72%)
Aug 12, 2016 5.550 5.590 5.540 5.580 6,200 -0.02(-0.36%)
Aug 11, 2016 5.570 5.660 5.520 5.600 12,600 -0.01(-0.18%)
Aug 10, 2016 5.550 5.620 5.530 5.610 3,810 +0.05(+0.88%)
Aug 09, 2016 5.590 5.620 5.458 5.561 27,422 -0.05(-0.87%)
Aug 08, 2016 5.590 5.620 5.520 5.610 15,821 +0.00(+0.00%)
Aug 05, 2016 5.490 5.620 5.490 5.610 19,731 +0.10(+1.81%)
Aug 04, 2016 5.540 5.540 5.460 5.510 14,314 +0.01(+0.18%)
Aug 03, 2016 5.540 5.550 5.480 5.500 1,726 +0.03(+0.55%)
Aug 02, 2016 5.480 5.560 5.450 5.470 5,837 +0.04(+0.74%)
Aug 01, 2016 5.370 5.500 5.350 5.430 25,940 -0.07(-1.27%)
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%)
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.