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

Kingsway Financial Services (NY: KFS )

8.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2014 5.720 5.550 5.550 5.550 12,600 -0.11(-1.94%)
Dec 30, 2014 5.700 5.820 5.650 5.660 13,391 +0.04(+0.71%)
Dec 29, 2014 5.670 5.670 5.560 5.620 3,013 +0.03(+0.54%)
Dec 26, 2014 5.501 5.590 5.490 5.590 4,680 -0.01(-0.18%)
Dec 24, 2014 5.600 5.600 5.600 5.600 3,700 +0.04(+0.72%)
Dec 23, 2014 5.610 5.620 5.500 5.560 3,489 -0.09(-1.59%)
Dec 22, 2014 5.525 5.700 5.420 5.650 11,147 +0.05(+0.89%)
Dec 19, 2014 5.639 5.650 5.540 5.600 13,832 +0.00(+0.00%)
Dec 18, 2014 5.630 5.730 5.500 5.600 18,193 +0.00(+0.00%)
Dec 17, 2014 5.520 5.650 5.520 5.600 167,275 +0.00(+0.00%)
Dec 16, 2014 5.530 5.640 5.460 5.600 15,028 +0.00(+0.00%)
Dec 15, 2014 5.550 5.640 5.420 5.600 13,240 +0.00(+0.00%)
Dec 12, 2014 5.670 5.670 5.450 5.600 9,344 -0.03(-0.53%)
Dec 11, 2014 5.590 5.690 5.590 5.630 19,260 +0.06(+1.08%)
Dec 10, 2014 5.470 5.640 5.460 5.570 8,139 +0.09(+1.64%)
Dec 09, 2014 5.410 5.480 5.400 5.480 2,290 +0.04(+0.74%)
Dec 08, 2014 5.460 5.650 5.400 5.440 5,835 -0.07(-1.27%)
Dec 05, 2014 5.470 5.560 5.410 5.510 6,800 -0.06(-1.08%)
Dec 04, 2014 5.620 5.680 5.430 5.570 28,098 -0.08(-1.42%)
Dec 03, 2014 5.450 5.650 5.380 5.650 20,958 +0.12(+2.17%)
Dec 02, 2014 5.470 5.610 5.340 5.530 31,572 +0.13(+2.41%)
Dec 01, 2014 5.530 5.610 5.400 5.400 5,078 -0.23(-4.09%)
Nov 28, 2014 5.540 5.650 5.350 5.630 25,331 +0.07(+1.26%)
Nov 26, 2014 5.450 5.560 5.560 5.560 38,300 +0.09(+1.65%)
Nov 25, 2014 5.560 5.630 5.400 5.470 21,890 -0.13(-2.32%)
Nov 24, 2014 5.640 5.730 5.430 5.600 19,733 +0.04(+0.72%)
Nov 21, 2014 5.690 5.700 5.560 5.560 10,925 -0.13(-2.28%)
Nov 20, 2014 5.734 5.734 5.630 5.690 7,019 +0.03(+0.53%)
Nov 19, 2014 5.730 5.740 5.620 5.660 4,022 -0.10(-1.74%)
Nov 18, 2014 5.650 5.810 5.570 5.760 17,546 +0.20(+3.60%)
Nov 17, 2014 5.760 5.760 5.360 5.560 22,140 -0.09(-1.59%)
Nov 14, 2014 5.410 5.805 5.410 5.650 19,595 -0.04(-0.70%)
Nov 13, 2014 5.800 5.820 5.580 5.690 12,068 -0.13(-2.23%)
Nov 12, 2014 5.910 5.970 5.740 5.820 17,093 -0.08(-1.36%)
Nov 11, 2014 5.930 5.980 5.890 5.900 5,417 -0.02(-0.34%)
Nov 10, 2014 5.640 5.940 5.540 5.920 143,163 +0.29(+5.15%)
Nov 07, 2014 5.780 5.780 5.560 5.630 11,979 -0.17(-2.93%)
Nov 06, 2014 5.760 5.920 5.540 5.800 13,343 -0.11(-1.86%)
Nov 05, 2014 5.740 6.110 5.700 5.910 7,467 +0.19(+3.32%)
Nov 04, 2014 6.160 6.180 5.580 5.720 108,177 -0.50(-8.04%)
Nov 03, 2014 6.340 6.360 6.160 6.220 11,753 -0.12(-1.89%)
Oct 31, 2014 6.150 6.490 6.030 6.340 36,524 +0.00(+0.00%)
Oct 30, 2014 6.270 6.370 6.260 6.340 15,525 -0.02(-0.31%)
Oct 29, 2014 6.150 6.450 6.150 6.360 124,976 +0.19(+3.08%)
Oct 28, 2014 6.070 6.490 6.070 6.170 29,789 +0.06(+0.98%)
Oct 27, 2014 5.930 6.270 6.110 6.110 30,716 +0.00(+0.00%)
Oct 24, 2014 6.140 6.140 5.880 6.110 41,402 +0.03(+0.49%)
Oct 23, 2014 5.930 6.190 5.930 6.080 31,350 +0.06(+1.00%)
Oct 22, 2014 6.120 6.260 5.870 6.020 7,860 -0.04(-0.66%)
Oct 21, 2014 5.970 6.220 5.970 6.060 6,860 +0.21(+3.59%)
Oct 20, 2014 5.900 5.950 5.750 5.850 19,179 +0.00(+0.00%)
Oct 17, 2014 5.850 5.850 5.380 5.850 50,542 -0.09(-1.52%)
Oct 16, 2014 5.740 5.970 5.740 5.940 19,437 +0.25(+4.39%)
Oct 15, 2014 5.850 5.940 5.590 5.690 105,078 -0.24(-4.05%)
Oct 14, 2014 5.980 6.000 5.910 5.930 3,014 +0.02(+0.34%)
Oct 13, 2014 6.000 6.000 5.890 5.910 3,836 -0.11(-1.83%)
Oct 10, 2014 5.950 6.030 5.800 6.020 27,231 +0.06(+1.01%)
Oct 09, 2014 6.230 6.230 5.950 5.960 16,869 -0.27(-4.33%)
Oct 08, 2014 6.250 6.250 6.140 6.230 8,337 +0.01(+0.16%)
Oct 07, 2014 6.400 6.400 6.220 6.220 37,828 -0.18(-2.81%)
Oct 06, 2014 6.210 6.400 6.060 6.400 46,027 +0.33(+5.44%)
Oct 03, 2014 6.110 6.180 6.030 6.070 13,690 +0.12(+2.02%)
Oct 02, 2014 6.010 6.010 5.900 5.950 50,894 -0.13(-2.14%)
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.