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

Kingsway Financial Services (NY: KFS )

7.950 -0.040 (-0.50%)
Official Closing Price Updated: 6:30 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 (%)
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%)
Apr 01, 2014 4.120 4.440 4.120 4.330 48,103 +0.27(+6.65%)
Mar 31, 2014 4.080 4.080 3.980 4.060 5,622 -0.08(-1.93%)
Mar 28, 2014 4.120 4.170 4.000 4.140 6,833 -0.04(-0.96%)
Mar 27, 2014 4.030 4.230 3.900 4.180 22,599 +0.11(+2.70%)
Mar 26, 2014 4.140 4.190 4.000 4.070 11,728 -0.07(-1.69%)
Mar 25, 2014 4.180 4.180 4.100 4.140 11,531 -0.02(-0.48%)
Mar 24, 2014 4.320 4.360 4.160 4.160 6,721 -0.16(-3.70%)
Mar 21, 2014 4.200 4.430 4.130 4.320 125,525 +0.05(+1.16%)
Mar 20, 2014 4.030 4.310 4.000 4.270 24,156 +0.15(+3.65%)
Mar 19, 2014 4.120 4.140 4.050 4.120 27,799 +0.00(+0.00%)
Mar 18, 2014 4.060 4.120 3.970 4.120 3,525 +0.00(+0.00%)
Mar 17, 2014 4.050 4.120 4.040 4.120 12,198 +0.08(+1.98%)
Mar 14, 2014 4.020 4.040 3.940 4.040 6,861 -0.08(-1.94%)
Mar 13, 2014 4.160 4.170 4.020 4.120 6,485 -0.07(-1.67%)
Mar 12, 2014 4.090 4.190 4.090 4.190 1,755 +0.00(+0.00%)
Mar 11, 2014 4.170 4.190 4.170 4.190 1,005 +0.09(+2.20%)
Mar 10, 2014 4.110 4.150 4.000 4.100 11,517 +0.05(+1.23%)
Mar 07, 2014 3.980 4.050 3.980 4.050 14,647 +0.05(+1.25%)
Mar 06, 2014 3.977 4.010 3.977 4.000 9,142 +0.05(+1.27%)
Mar 05, 2014 3.970 4.000 3.950 3.950 2,700 +0.05(+1.27%)
Mar 04, 2014 3.910 3.950 3.900 3.900 540 -0.03(-0.75%)
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.