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

Kingsway Financial Services (NY: KFS )

8.950 +0.030 (+0.34%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 2, 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 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%)
May 01, 2015 5.850 5.880 5.760 5.790 14,407 +0.00(+0.00%)
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%)
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.