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

Kingsway Financial Services (NY: KFS )

8.010 -0.050 (-0.62%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 14, 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 (%)
Feb 28, 2017 6.000 6.050 5.950 6.050 14,738 +0.02(+0.30%)
Feb 27, 2017 6.000 6.050 5.950 6.032 6,451 +0.03(+0.53%)
Feb 24, 2017 6.010 6.050 6.000 6.000 13,909 +0.00(+0.00%)
Feb 23, 2017 6.150 6.150 5.950 6.000 16,900 -0.15(-2.44%)
Feb 22, 2017 6.100 6.150 6.000 6.150 13,113 +0.00(+0.00%)
Feb 21, 2017 6.150 6.200 6.100 6.150 19,744 +0.00(+0.00%)
Feb 17, 2017 6.150 6.150 6.150 0 +0.15(+2.50%)
Feb 16, 2017 5.900 6.050 5.900 6.000 5,897 +0.08(+1.27%)
Feb 15, 2017 5.950 5.975 5.900 5.925 33,366 -0.03(-0.42%)
Feb 14, 2017 6.000 6.000 5.905 5.950 16,831 -0.05(-0.83%)
Feb 13, 2017 6.200 6.200 6.000 6.000 18,600 -0.15(-2.44%)
Feb 10, 2017 6.150 6.225 6.100 6.150 8,110 -0.05(-0.81%)
Feb 09, 2017 6.100 6.200 6.100 6.200 1,405 +0.10(+1.64%)
Feb 08, 2017 6.000 6.100 5.950 6.100 24,161 +0.10(+1.67%)
Feb 07, 2017 6.050 6.100 5.915 6.000 22,032 -0.10(-1.64%)
Feb 06, 2017 6.150 6.200 6.050 6.100 17,793 -0.10(-1.61%)
Feb 03, 2017 6.200 6.250 6.150 6.200 18,010 -0.05(-0.80%)
Feb 02, 2017 6.350 6.350 6.100 6.250 13,374 -0.05(-0.79%)
Feb 01, 2017 6.350 6.400 6.200 6.300 16,025 -0.05(-0.79%)
Jan 31, 2017 6.400 6.450 6.300 6.350 25,469 -0.10(-1.55%)
Jan 30, 2017 6.350 6.500 6.300 6.450 6,440 +0.05(+0.78%)
Jan 27, 2017 6.450 6.450 6.350 6.400 2,363 +0.00(+0.00%)
Jan 26, 2017 6.500 6.500 6.400 6.400 5,448 -0.02(-0.39%)
Jan 25, 2017 6.410 6.450 6.400 6.425 18,579 -0.02(-0.23%)
Jan 24, 2017 6.450 6.500 6.350 6.440 11,792 +0.02(+0.23%)
Jan 23, 2017 6.459 6.500 6.400 6.425 12,209 +0.12(+1.98%)
Jan 20, 2017 6.500 6.500 6.300 6.300 22,883 -0.15(-2.33%)
Jan 19, 2017 6.450 6.500 6.400 6.450 10,191 -0.05(-0.77%)
Jan 18, 2017 6.500 6.500 6.400 6.500 34,860 +0.05(+0.78%)
Jan 17, 2017 6.361 6.450 6.300 6.450 28,905 +0.00(+0.00%)
Jan 13, 2017 6.450 6.450 6.450 0 +0.20(+3.20%)
Jan 12, 2017 6.450 6.450 6.250 6.250 23,723 -0.15(-2.34%)
Jan 11, 2017 6.450 6.450 6.350 6.400 17,782 +0.00(+0.00%)
Jan 10, 2017 6.450 6.450 6.300 6.400 22,686 +0.00(+0.00%)
Jan 09, 2017 6.350 6.450 6.338 6.400 20,495 +0.05(+0.79%)
Jan 06, 2017 6.250 6.350 6.250 6.350 18,876 +0.10(+1.60%)
Jan 05, 2017 6.200 6.250 6.200 6.250 10,688 +0.03(+0.40%)
Jan 04, 2017 6.150 6.250 6.150 6.225 10,924 +0.02(+0.40%)
Jan 03, 2017 6.250 6.250 6.175 6.200 42,555 -0.05(-0.80%)
Dec 30, 2016 6.250 6.250 6.250 0 +0.30(+5.04%)
Dec 29, 2016 6.037 6.100 5.900 5.950 35,794 +0.00(+0.00%)
Dec 28, 2016 5.950 6.050 5.910 5.950 87,082 -0.10(-1.65%)
Dec 27, 2016 6.000 6.100 5.975 6.050 67,619 -0.03(-0.41%)
Dec 23, 2016 6.075 6.075 6.075 0 +0.03(+0.41%)
Dec 22, 2016 6.050 6.100 6.050 6.050 26,080 +0.05(+0.83%)
Dec 21, 2016 5.900 6.100 5.900 6.000 114,634 +0.10(+1.69%)
Dec 20, 2016 5.900 6.050 5.900 5.900 96,373 -0.10(-1.67%)
Dec 19, 2016 6.000 6.050 5.975 6.000 11,501 +0.05(+0.84%)
Dec 16, 2016 6.000 6.050 5.950 5.950 9,187 +0.05(+0.85%)
Dec 15, 2016 6.050 6.050 5.900 5.900 39,827 -0.10(-1.67%)
Dec 14, 2016 6.022 6.050 6.000 6.000 24,012 +0.00(+0.00%)
Dec 13, 2016 6.000 6.050 5.950 6.000 50,186 +0.00(+0.00%)
Dec 12, 2016 6.000 6.150 5.900 6.000 49,968 -0.05(-0.83%)
Dec 09, 2016 6.000 6.050 5.950 6.050 19,303 +0.05(+0.83%)
Dec 08, 2016 6.000 6.050 5.950 6.000 75,736 +0.05(+0.84%)
Dec 07, 2016 5.900 6.000 5.900 5.950 59,771 +0.00(+0.00%)
Dec 06, 2016 5.805 6.000 5.805 5.950 21,592 +0.08(+1.28%)
Dec 05, 2016 5.960 6.000 5.700 5.875 59,342 -0.12(-2.08%)
Dec 02, 2016 5.950 6.000 5.900 6.000 52,577 +0.00(+0.00%)
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.