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

Kingsway Financial Services (NY: KFS )

8.953 -0.007 (-0.08%)
Streaming Delayed Price Updated: 9:58 AM 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 (%)
Apr 30, 2013 3.740 3.753 3.700 3.700 1,851 -0.05(-1.43%)
Apr 29, 2013 3.740 3.800 3.660 3.753 3,582 +0.00(+0.09%)
Apr 26, 2013 3.780 3.790 3.750 3.750 3,200 -0.04(-1.06%)
Apr 25, 2013 3.860 3.860 3.790 3.790 1,800 -0.02(-0.52%)
Apr 24, 2013 3.840 3.840 3.810 3.810 200 +0.00(+0.00%)
Apr 23, 2013 3.800 3.860 3.780 3.810 6,400 +0.01(+0.26%)
Apr 22, 2013 3.720 3.810 3.716 3.800 8,800 +0.14(+3.83%)
Apr 19, 2013 3.810 3.850 3.620 3.660 4,300 -0.19(-4.94%)
Apr 17, 2013 3.910 3.850 3.850 3.850 1,900 -0.11(-2.83%)
Apr 16, 2013 3.910 3.962 3.910 3.962 1,110 +0.14(+3.72%)
Apr 15, 2013 4.100 4.190 3.820 3.820 16,245 -0.43(-10.12%)
Apr 12, 2013 3.510 4.250 3.500 4.250 43,672 +0.69(+19.38%)
Apr 11, 2013 3.610 3.660 3.500 3.560 30,500 -0.08(-2.20%)
Apr 10, 2013 3.660 3.660 3.600 3.640 5,225 -0.01(-0.27%)
Apr 09, 2013 3.810 3.810 3.620 3.650 15,481 -0.15(-3.95%)
Apr 08, 2013 3.800 3.800 3.700 3.800 2,500 -0.04(-1.04%)
Apr 05, 2013 3.840 3.870 3.840 3.840 1,000 +0.00(+0.00%)
Apr 04, 2013 3.840 3.890 3.830 3.840 9,106 -0.01(-0.26%)
Apr 03, 2013 3.860 3.899 3.850 3.850 1,850 -0.15(-3.75%)
Apr 02, 2013 3.970 4.060 3.950 4.000 1,200 +0.05(+1.27%)
Apr 01, 2013 4.100 4.110 3.950 3.950 6,715 -0.20(-4.82%)
Mar 28, 2013 4.150 4.200 4.120 4.150 4,700 +0.03(+0.73%)
Mar 27, 2013 4.120 4.150 4.100 4.120 8,100 -0.07(-1.67%)
Mar 26, 2013 4.180 4.230 4.180 4.190 5,646 +0.00(+0.00%)
Mar 25, 2013 4.190 4.260 4.030 4.190 14,026 -0.02(-0.48%)
Mar 22, 2013 4.340 4.340 4.155 4.210 11,220 -0.13(-3.00%)
Mar 21, 2013 4.080 4.340 4.070 4.340 5,325 +0.34(+8.50%)
Mar 20, 2013 3.870 4.110 3.870 4.000 12,787 +0.13(+3.36%)
Mar 19, 2013 3.830 3.980 3.810 3.870 7,006 -0.03(-0.77%)
Mar 18, 2013 3.900 3.952 3.900 3.900 32,456 -0.09(-2.26%)
Mar 15, 2013 3.960 4.010 3.820 3.990 39,391 -0.04(-0.99%)
Mar 14, 2013 3.990 4.030 3.898 4.030 44,762 +0.02(+0.50%)
Mar 13, 2013 4.000 4.020 3.980 4.010 6,150 -0.04(-0.99%)
Mar 12, 2013 4.020 4.050 4.020 4.050 1,150 -0.01(-0.25%)
Mar 11, 2013 4.090 4.250 3.970 4.060 8,200 -0.07(-1.69%)
Mar 08, 2013 4.100 4.150 4.100 4.130 900 +0.03(+0.73%)
Mar 07, 2013 4.120 4.120 4.100 4.100 1,625 -0.12(-2.84%)
Mar 06, 2013 4.240 4.250 4.160 4.220 1,550 -0.11(-2.54%)
Mar 05, 2013 4.330 4.330 4.280 4.330 800 -0.09(-2.04%)
Mar 04, 2013 4.260 4.420 4.250 4.420 14,750 +0.19(+4.49%)
Mar 01, 2013 4.199 4.230 4.162 4.230 900 +0.01(+0.24%)
Feb 28, 2013 4.130 4.230 4.100 4.220 14,983 +0.02(+0.48%)
Feb 27, 2013 4.190 4.200 4.120 4.200 3,800 -0.00(-0.00%)
Feb 26, 2013 4.220 4.220 4.190 4.200 3,188 -0.04(-0.94%)
Feb 22, 2013 4.140 4.290 4.130 4.240 3,700 +0.06(+1.44%)
Feb 21, 2013 4.100 4.190 4.100 4.180 6,844 +0.05(+1.21%)
Feb 20, 2013 4.100 4.140 4.100 4.130 11,167 +0.01(+0.24%)
Feb 19, 2013 4.100 4.120 4.100 4.120 6,064 -0.08(-1.90%)
Feb 15, 2013 4.160 4.200 4.150 4.200 4,775 +0.05(+1.20%)
Feb 14, 2013 4.290 4.290 4.110 4.150 2,700 -0.11(-2.58%)
Feb 13, 2013 4.330 4.330 4.162 4.260 3,725 -0.10(-2.29%)
Feb 12, 2013 4.170 4.460 4.170 4.360 31,450 +0.20(+4.81%)
Feb 11, 2013 4.170 4.170 4.100 4.160 10,520 +0.01(+0.24%)
Feb 08, 2013 4.150 4.150 4.100 4.150 6,900 -0.03(-0.72%)
Feb 07, 2013 4.220 4.250 4.160 4.180 2,305 -0.02(-0.48%)
Feb 06, 2013 4.240 4.240 4.170 4.200 2,500 +0.04(+0.96%)
Feb 04, 2013 4.160 4.170 4.160 4.160 661 +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.