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

Kingsway Financial Services (NY: KFS )

9.145 -0.145 (-1.56%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 7, 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 (%)
Jul 31, 2015 5.590 5.699 5.570 5.600 22,875 +0.12(+2.19%)
Jul 30, 2015 5.470 5.490 5.440 5.480 6,210 +0.01(+0.18%)
Jul 29, 2015 5.110 5.470 5.040 5.470 16,789 +0.22(+4.19%)
Jul 28, 2015 5.220 5.290 5.150 5.250 16,634 -0.05(-0.94%)
Jul 27, 2015 5.290 5.390 5.250 5.300 4,200 -0.08(-1.49%)
Jul 24, 2015 5.370 5.451 5.310 5.380 16,831 -0.04(-0.74%)
Jul 23, 2015 5.350 5.420 5.080 5.420 78,669 +0.06(+1.12%)
Jul 22, 2015 5.450 5.500 5.320 5.360 35,443 -0.09(-1.65%)
Jul 21, 2015 5.610 5.720 5.450 5.450 26,790 -0.07(-1.27%)
Jul 20, 2015 5.510 5.590 5.470 5.520 6,329 -0.09(-1.60%)
Jul 17, 2015 5.710 5.830 5.470 5.610 42,372 -0.03(-0.53%)
Jul 16, 2015 5.620 5.750 5.510 5.640 38,768 -0.04(-0.70%)
Jul 15, 2015 5.660 5.680 5.510 5.680 10,199 +0.05(+0.89%)
Jul 14, 2015 5.730 5.760 5.530 5.630 31,566 -0.09(-1.57%)
Jul 13, 2015 5.650 5.730 5.420 5.720 21,195 +0.05(+0.88%)
Jul 10, 2015 5.860 5.860 5.640 5.670 24,619 -0.19(-3.24%)
Jul 09, 2015 5.830 5.940 5.710 5.860 11,995 -0.01(-0.17%)
Jul 08, 2015 5.960 5.970 5.830 5.870 9,041 -0.04(-0.68%)
Jul 07, 2015 6.000 6.000 5.680 5.910 12,455 +0.05(+0.85%)
Jul 06, 2015 5.870 5.940 5.860 5.860 4,592 +0.00(+0.00%)
Jul 02, 2015 5.930 5.860 5.860 5.860 13,700 -0.11(-1.84%)
Jul 01, 2015 6.030 6.030 5.970 5.970 1,735 +0.00(+0.00%)
Jun 30, 2015 5.950 5.970 5.860 5.970 628 +0.04(+0.67%)
Jun 29, 2015 6.030 6.030 5.930 5.930 6,516 -0.11(-1.82%)
Jun 26, 2015 6.031 6.040 6.020 6.040 2,315 +0.02(+0.33%)
Jun 25, 2015 6.020 6.035 6.020 6.020 2,927 -0.02(-0.33%)
Jun 24, 2015 6.023 6.050 6.023 6.040 1,230 -0.00(-0.01%)
Jun 23, 2015 6.040 6.040 6.040 6.040 1,055 +0.02(+0.37%)
Jun 22, 2015 6.060 6.060 6.018 6.018 5,219 -0.03(-0.52%)
Jun 19, 2015 5.970 6.080 5.970 6.050 5,503 +0.06(+1.00%)
Jun 18, 2015 5.990 5.990 5.990 5.990 239 -0.01(-0.17%)
Jun 17, 2015 6.000 6.040 6.000 6.000 2,100 +0.04(+0.67%)
Jun 16, 2015 6.030 6.040 5.960 5.960 18,171 -0.06(-1.00%)
Jun 15, 2015 6.010 6.020 6.000 6.020 8,015 +0.01(+0.17%)
Jun 12, 2015 6.040 6.050 6.010 6.010 2,880 -0.06(-1.06%)
Jun 11, 2015 6.070 6.074 6.020 6.074 1,950 +0.04(+0.63%)
Jun 10, 2015 6.100 6.150 6.020 6.036 9,490 -0.01(-0.22%)
Jun 09, 2015 6.038 6.100 6.038 6.050 2,407 +0.03(+0.50%)
Jun 08, 2015 6.100 6.140 6.000 6.020 9,700 +0.02(+0.33%)
Jun 05, 2015 6.020 6.060 6.000 6.000 10,906 -0.09(-1.48%)
Jun 04, 2015 6.080 6.150 6.080 6.090 1,923 +0.02(+0.33%)
Jun 03, 2015 6.130 6.130 6.070 6.070 4,198 -0.01(-0.16%)
Jun 02, 2015 6.020 6.130 6.020 6.080 5,581 +0.10(+1.67%)
Jun 01, 2015 6.120 6.120 5.980 5.980 33,360 -0.13(-2.13%)
May 29, 2015 6.100 6.130 6.070 6.110 4,955 +0.01(+0.16%)
May 28, 2015 6.170 6.170 6.030 6.100 5,178 -0.02(-0.33%)
May 27, 2015 6.090 6.140 6.010 6.120 15,637 +0.10(+1.66%)
May 26, 2015 5.990 6.050 5.990 6.020 11,577 +0.00(+0.00%)
May 22, 2015 6.030 6.020 6.020 6.020 6,700 -0.02(-0.33%)
May 21, 2015 6.000 6.070 6.000 6.040 12,862 +0.01(+0.16%)
May 20, 2015 6.010 6.030 5.860 6.030 64,708 +0.01(+0.17%)
May 19, 2015 6.030 6.040 6.020 6.020 8,800 -0.02(-0.33%)
May 18, 2015 5.994 6.030 5.994 6.040 30,004 +0.03(+0.50%)
May 15, 2015 6.020 6.040 5.980 6.010 8,575 +0.03(+0.50%)
May 14, 2015 6.008 6.040 5.980 5.980 6,006 -0.03(-0.50%)
May 13, 2015 6.040 6.040 5.980 6.010 14,198 +0.02(+0.33%)
May 12, 2015 6.050 6.060 5.980 5.990 17,553 -0.07(-1.16%)
May 11, 2015 6.010 6.090 6.008 6.060 13,118 +0.06(+1.00%)
May 08, 2015 5.980 6.040 5.980 6.000 41,409 +0.09(+1.52%)
May 07, 2015 5.840 5.990 5.830 5.910 37,759 +0.07(+1.20%)
May 06, 2015 5.880 5.931 5.840 5.840 64,772 +0.01(+0.17%)
May 05, 2015 5.690 6.000 5.640 5.830 96,654 +0.06(+1.04%)
May 04, 2015 5.790 5.840 5.560 5.770 24,729 -0.02(-0.35%)
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.