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

Kingsway Financial Services (NY: KFS )

8.000 -0.160 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2013 4.130 4.230 4.100 4.220 14,983 +0.02(+0.48%)
Feb 27, 2013 4.190 4.200 4.120 4.200 3,800 -0.00(-0.00%)
Feb 26, 2013 4.220 4.220 4.190 4.200 3,188 -0.04(-0.94%)
Feb 22, 2013 4.140 4.290 4.130 4.240 3,700 +0.06(+1.44%)
Feb 21, 2013 4.100 4.190 4.100 4.180 6,844 +0.05(+1.21%)
Feb 20, 2013 4.100 4.140 4.100 4.130 11,167 +0.01(+0.24%)
Feb 19, 2013 4.100 4.120 4.100 4.120 6,064 -0.08(-1.90%)
Feb 15, 2013 4.160 4.200 4.150 4.200 4,775 +0.05(+1.20%)
Feb 14, 2013 4.290 4.290 4.110 4.150 2,700 -0.11(-2.58%)
Feb 13, 2013 4.330 4.330 4.162 4.260 3,725 -0.10(-2.29%)
Feb 12, 2013 4.170 4.460 4.170 4.360 31,450 +0.20(+4.81%)
Feb 11, 2013 4.170 4.170 4.100 4.160 10,520 +0.01(+0.24%)
Feb 08, 2013 4.150 4.150 4.100 4.150 6,900 -0.03(-0.72%)
Feb 07, 2013 4.220 4.250 4.160 4.180 2,305 -0.02(-0.48%)
Feb 06, 2013 4.240 4.240 4.170 4.200 2,500 +0.04(+0.96%)
Feb 04, 2013 4.160 4.170 4.160 4.160 661 +0.00(+0.00%)
Feb 01, 2013 4.160 4.160 4.150 4.160 2,750 +0.03(+0.73%)
Jan 31, 2013 4.114 4.150 4.100 4.130 9,759 +0.00(+0.00%)
Jan 30, 2013 4.100 4.135 4.090 4.130 13,056 +0.02(+0.48%)
Jan 29, 2013 4.040 4.110 4.030 4.110 8,385 +0.03(+0.74%)
Jan 28, 2013 4.060 4.110 4.020 4.080 10,325 -0.03(-0.73%)
Jan 25, 2013 4.130 4.150 4.080 4.110 11,300 -0.07(-1.67%)
Jan 24, 2013 4.140 4.245 4.040 4.180 10,050 -0.01(-0.24%)
Jan 23, 2013 4.320 4.330 4.190 4.190 15,309 -0.13(-3.12%)
Jan 22, 2013 4.120 4.400 4.120 4.325 30,248 +0.25(+6.00%)
Jan 18, 2013 4.050 4.110 3.941 4.080 6,925 -0.01(-0.26%)
Jan 17, 2013 3.990 4.200 3.980 4.091 23,783 +0.11(+2.78%)
Jan 16, 2013 3.840 4.000 3.840 3.980 14,304 +0.11(+2.84%)
Jan 15, 2013 3.790 3.870 3.790 3.870 4,850 +0.06(+1.57%)
Jan 14, 2013 3.800 3.810 3.800 3.810 2,200 -0.02(-0.52%)
Jan 11, 2013 3.810 3.840 3.810 3.830 6,800 -0.02(-0.52%)
Jan 10, 2013 3.840 3.923 3.800 3.850 14,980 +0.00(+0.00%)
Jan 09, 2013 3.930 3.930 3.830 3.850 7,850 -0.11(-2.78%)
Jan 08, 2013 3.840 3.960 3.840 3.960 8,856 +0.13(+3.39%)
Jan 07, 2013 3.970 3.970 3.770 3.830 18,425 -0.08(-2.05%)
Jan 04, 2013 3.780 3.940 3.681 3.910 19,065 +0.08(+2.09%)
Jan 03, 2013 3.680 3.890 3.680 3.830 10,746 +0.15(+4.08%)
Jan 02, 2013 3.820 3.840 3.680 3.680 8,658 -0.13(-3.41%)
Dec 31, 2012 3.780 3.850 3.780 3.810 20,862 +0.02(+0.53%)
Dec 28, 2012 3.530 3.790 3.530 3.790 7,100 +0.25(+7.06%)
Dec 27, 2012 3.500 3.540 3.500 3.540 5,355 +0.05(+1.43%)
Dec 26, 2012 3.410 3.500 3.410 3.490 4,900 +0.09(+2.65%)
Dec 24, 2012 3.480 3.530 3.360 3.400 2,817 -0.10(-2.86%)
Dec 21, 2012 3.670 3.670 3.300 3.500 10,947 -0.21(-5.66%)
Dec 20, 2012 3.730 3.800 3.630 3.710 12,158 -0.03(-0.80%)
Dec 19, 2012 3.650 3.780 3.600 3.740 21,780 +0.15(+4.18%)
Dec 18, 2012 3.400 3.600 3.370 3.590 12,898 +0.13(+3.76%)
Dec 17, 2012 3.320 3.500 3.240 3.460 16,570 +0.23(+7.12%)
Dec 14, 2012 2.780 3.260 2.780 3.230 34,209 +0.47(+17.03%)
Dec 13, 2012 2.770 2.780 2.750 2.760 5,500 -0.03(-1.08%)
Dec 12, 2012 2.760 2.900 2.750 2.790 40,105 +0.03(+1.09%)
Dec 11, 2012 2.720 2.780 2.660 2.760 27,200 -0.02(-0.72%)
Dec 10, 2012 2.740 2.780 2.720 2.780 4,543 +0.01(+0.36%)
Dec 07, 2012 2.650 2.860 2.650 2.770 23,690 +0.16(+6.13%)
Dec 06, 2012 2.610 2.650 2.570 2.610 41,000 +0.03(+1.16%)
Dec 05, 2012 2.530 2.600 2.500 2.580 31,607 +0.05(+1.98%)
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.