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

Kingsway Financial Services (NY: KFS )

7.980 -0.010 (-0.13%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 17, 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 (%)
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%)
Jun 02, 2014 6.550 6.550 6.300 6.310 5,027 +0.00(+0.00%)
May 30, 2014 6.740 6.740 6.300 6.310 8,574 +0.00(+0.00%)
May 29, 2014 6.360 6.470 6.231 6.310 5,430 -0.05(-0.86%)
May 28, 2014 6.460 6.480 6.350 6.365 4,086 -0.09(-1.32%)
May 27, 2014 6.520 6.590 6.440 6.450 8,147 -0.08(-1.23%)
May 23, 2014 6.550 6.530 6.530 6.530 4,600 +0.07(+1.10%)
May 22, 2014 6.410 6.490 6.410 6.459 2,900 -0.02(-0.32%)
May 21, 2014 6.360 6.520 6.330 6.480 19,839 +0.10(+1.57%)
May 20, 2014 6.490 6.530 6.380 6.380 3,120 -0.11(-1.69%)
May 19, 2014 6.370 6.590 6.350 6.490 36,231 +0.09(+1.41%)
May 16, 2014 6.620 6.620 6.242 6.400 12,371 -0.07(-1.08%)
May 15, 2014 6.600 6.600 6.330 6.470 10,386 -0.08(-1.22%)
May 14, 2014 6.410 6.650 6.410 6.550 27,644 +0.08(+1.24%)
May 13, 2014 6.460 6.660 6.320 6.470 26,544 +0.04(+0.62%)
May 12, 2014 6.410 6.540 6.300 6.430 43,836 +0.07(+1.10%)
May 09, 2014 6.530 6.530 6.080 6.360 32,333 -0.07(-1.09%)
May 08, 2014 6.390 6.680 6.310 6.430 155,795 +0.01(+0.17%)
May 07, 2014 6.510 6.560 6.280 6.419 41,396 -0.08(-1.25%)
May 06, 2014 6.160 6.600 5.970 6.500 153,905 +0.50(+8.33%)
May 05, 2014 6.080 6.100 5.950 6.000 23,888 -0.03(-0.50%)
May 02, 2014 6.000 6.100 6.000 6.030 18,884 -0.13(-2.11%)
May 01, 2014 6.040 6.250 5.964 6.160 11,561 +0.16(+2.67%)
Apr 30, 2014 6.030 6.180 5.920 6.000 17,209 -0.02(-0.33%)
Apr 29, 2014 6.030 6.134 5.840 6.020 15,377 -0.06(-0.99%)
Apr 28, 2014 6.140 6.140 5.780 6.080 36,038 +0.11(+1.84%)
Apr 25, 2014 5.900 6.360 5.840 5.970 86,806 +0.13(+2.31%)
Apr 24, 2014 5.500 5.950 5.500 5.835 38,755 +0.28(+4.95%)
Apr 23, 2014 5.620 5.780 5.510 5.560 34,363 -0.08(-1.38%)
Apr 22, 2014 5.300 5.680 5.300 5.638 30,432 +0.26(+4.80%)
Apr 21, 2014 5.320 5.390 5.270 5.380 17,887 +0.14(+2.67%)
Apr 17, 2014 5.350 5.240 5.240 5.240 22,400 -0.01(-0.19%)
Apr 16, 2014 5.250 5.330 5.230 5.250 11,436 -0.06(-1.13%)
Apr 15, 2014 5.260 5.360 5.130 5.310 14,953 +0.01(+0.19%)
Apr 14, 2014 5.040 5.360 5.000 5.300 78,111 +0.20(+3.92%)
Apr 11, 2014 5.010 5.130 4.910 5.100 23,491 +0.00(+0.00%)
Apr 10, 2014 5.170 5.180 4.900 5.100 50,909 -0.10(-1.92%)
Apr 09, 2014 5.390 5.390 5.160 5.200 89,923 -0.19(-3.53%)
Apr 08, 2014 5.310 5.390 5.250 5.390 51,931 +0.00(+0.00%)
Apr 07, 2014 5.140 5.490 4.990 5.390 105,572 +0.28(+5.48%)
Apr 04, 2014 4.550 5.120 4.550 5.110 125,122 +0.58(+12.80%)
Apr 03, 2014 4.450 4.530 4.350 4.530 60,707 +0.08(+1.80%)
Apr 02, 2014 4.240 4.460 4.160 4.450 41,727 +0.12(+2.77%)
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.