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: 4:10 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 (%)
Apr 30, 2015 5.730 5.870 5.730 5.790 6,907 +0.07(+1.22%)
Apr 29, 2015 5.630 5.750 5.550 5.720 8,674 +0.05(+0.88%)
Apr 28, 2015 5.457 5.700 5.330 5.670 7,882 +0.20(+3.66%)
Apr 27, 2015 5.470 5.660 5.460 5.470 15,892 -0.05(-0.91%)
Apr 24, 2015 5.510 5.660 5.420 5.520 242,911 +0.02(+0.36%)
Apr 23, 2015 5.570 5.610 5.490 5.500 9,523 -0.06(-1.08%)
Apr 22, 2015 5.600 5.630 5.510 5.560 26,495 -0.03(-0.54%)
Apr 21, 2015 5.600 5.700 5.500 5.590 27,542 +0.04(+0.72%)
Apr 20, 2015 5.630 5.670 5.540 5.550 10,747 -0.03(-0.54%)
Apr 17, 2015 5.650 5.729 5.530 5.580 22,538 -0.07(-1.24%)
Apr 16, 2015 5.630 5.650 5.630 5.650 12,211 +0.01(+0.18%)
Apr 15, 2015 5.721 5.740 5.630 5.640 21,686 -0.03(-0.46%)
Apr 14, 2015 5.740 5.750 5.630 5.666 33,724 -0.01(-0.25%)
Apr 13, 2015 5.630 5.830 5.600 5.680 19,337 -0.14(-2.41%)
Apr 10, 2015 5.740 5.830 5.700 5.820 33,359 +0.09(+1.57%)
Apr 09, 2015 5.730 5.780 5.680 5.730 36,118 +0.05(+0.88%)
Apr 08, 2015 5.700 5.700 5.660 5.680 3,179 -0.05(-0.87%)
Apr 07, 2015 5.670 5.790 5.610 5.730 19,871 +0.03(+0.53%)
Apr 06, 2015 5.720 5.750 5.590 5.700 20,017 +0.06(+1.06%)
Apr 02, 2015 5.830 5.640 5.640 5.640 44,900 -0.20(-3.42%)
Apr 01, 2015 5.830 6.010 5.690 5.840 102,076 +0.09(+1.57%)
Mar 31, 2015 5.790 5.830 5.620 5.750 38,826 +0.01(+0.17%)
Mar 30, 2015 5.690 5.830 5.510 5.740 98,865 +0.09(+1.57%)
Mar 27, 2015 5.670 5.680 5.600 5.651 5,700 +0.00(+0.02%)
Mar 26, 2015 5.640 5.660 5.600 5.650 1,667 +0.11(+1.98%)
Mar 25, 2015 5.706 5.706 5.540 5.540 9,115 -0.18(-3.15%)
Mar 24, 2015 5.720 5.740 5.600 5.720 1,483 +0.08(+1.42%)
Mar 23, 2015 5.590 5.710 5.580 5.640 15,146 +0.04(+0.71%)
Mar 20, 2015 5.890 5.940 5.410 5.600 77,702 -0.22(-3.78%)
Mar 19, 2015 5.810 5.890 5.740 5.820 10,351 -0.06(-1.02%)
Mar 18, 2015 5.870 5.900 5.770 5.880 22,695 +0.04(+0.68%)
Mar 17, 2015 5.760 5.870 5.631 5.840 25,844 +0.15(+2.64%)
Mar 16, 2015 5.790 5.840 5.640 5.690 22,858 +0.00(+0.00%)
Mar 13, 2015 5.550 5.800 5.550 5.690 17,387 +0.05(+0.89%)
Mar 12, 2015 5.340 5.740 5.340 5.640 16,851 +0.23(+4.25%)
Mar 11, 2015 5.400 5.490 5.400 5.410 12,635 +0.00(+0.00%)
Mar 10, 2015 5.530 5.540 5.310 5.410 17,940 -0.06(-1.10%)
Mar 09, 2015 5.570 5.650 5.470 5.470 8,592 +0.00(+0.00%)
Mar 06, 2015 5.660 5.820 5.430 5.470 10,100 -0.11(-1.97%)
Mar 05, 2015 5.630 5.760 5.570 5.580 8,800 -0.07(-1.24%)
Mar 04, 2015 5.675 5.840 5.650 5.650 9,997 -0.08(-1.40%)
Mar 03, 2015 5.790 5.880 5.700 5.730 11,610 -0.16(-2.72%)
Mar 02, 2015 5.753 5.890 5.650 5.890 17,691 +0.06(+1.03%)
Feb 27, 2015 5.510 5.900 5.510 5.830 37,163 -0.03(-0.51%)
Feb 26, 2015 5.760 5.860 5.670 5.860 53,991 +0.12(+2.09%)
Feb 25, 2015 5.748 5.950 5.650 5.740 10,176 +0.05(+0.88%)
Feb 24, 2015 5.760 5.880 5.660 5.690 17,029 -0.14(-2.40%)
Feb 23, 2015 5.960 5.960 5.690 5.830 20,750 -0.10(-1.69%)
Feb 20, 2015 5.970 5.990 5.820 5.930 15,688 +0.01(+0.17%)
Feb 19, 2015 5.941 5.950 5.819 5.920 5,210 -0.02(-0.34%)
Feb 18, 2015 5.910 5.990 5.910 5.940 15,211 +0.04(+0.68%)
Feb 17, 2015 5.780 5.970 5.780 5.900 4,702 +0.02(+0.34%)
Feb 13, 2015 5.950 5.880 5.880 5.880 8,400 -0.04(-0.68%)
Feb 12, 2015 5.850 5.970 5.820 5.920 27,133 -0.02(-0.34%)
Feb 11, 2015 5.950 5.980 5.900 5.940 6,500 +0.06(+1.02%)
Feb 10, 2015 5.910 5.930 5.880 5.880 12,812 +0.03(+0.51%)
Feb 09, 2015 5.930 5.950 5.850 5.850 4,530 -0.05(-0.85%)
Feb 06, 2015 5.920 5.980 5.820 5.900 14,321 +0.02(+0.34%)
Feb 05, 2015 5.890 5.950 5.860 5.880 14,422 +0.03(+0.51%)
Feb 04, 2015 5.910 5.920 5.800 5.850 5,598 +0.01(+0.17%)
Feb 03, 2015 5.850 5.940 5.740 5.840 20,231 +0.06(+1.04%)
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.