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 (%)
Mar 28, 2013 4.150 4.200 4.120 4.150 4,700 +0.03(+0.73%)
Mar 27, 2013 4.120 4.150 4.100 4.120 8,100 -0.07(-1.67%)
Mar 26, 2013 4.180 4.230 4.180 4.190 5,646 +0.00(+0.00%)
Mar 25, 2013 4.190 4.260 4.030 4.190 14,026 -0.02(-0.48%)
Mar 22, 2013 4.340 4.340 4.155 4.210 11,220 -0.13(-3.00%)
Mar 21, 2013 4.080 4.340 4.070 4.340 5,325 +0.34(+8.50%)
Mar 20, 2013 3.870 4.110 3.870 4.000 12,787 +0.13(+3.36%)
Mar 19, 2013 3.830 3.980 3.810 3.870 7,006 -0.03(-0.77%)
Mar 18, 2013 3.900 3.952 3.900 3.900 32,456 -0.09(-2.26%)
Mar 15, 2013 3.960 4.010 3.820 3.990 39,391 -0.04(-0.99%)
Mar 14, 2013 3.990 4.030 3.898 4.030 44,762 +0.02(+0.50%)
Mar 13, 2013 4.000 4.020 3.980 4.010 6,150 -0.04(-0.99%)
Mar 12, 2013 4.020 4.050 4.020 4.050 1,150 -0.01(-0.25%)
Mar 11, 2013 4.090 4.250 3.970 4.060 8,200 -0.07(-1.69%)
Mar 08, 2013 4.100 4.150 4.100 4.130 900 +0.03(+0.73%)
Mar 07, 2013 4.120 4.120 4.100 4.100 1,625 -0.12(-2.84%)
Mar 06, 2013 4.240 4.250 4.160 4.220 1,550 -0.11(-2.54%)
Mar 05, 2013 4.330 4.330 4.280 4.330 800 -0.09(-2.04%)
Mar 04, 2013 4.260 4.420 4.250 4.420 14,750 +0.19(+4.49%)
Mar 01, 2013 4.199 4.230 4.162 4.230 900 +0.01(+0.24%)
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%)
Dec 04, 2012 2.500 2.570 2.500 2.530 20,000 +0.04(+1.61%)
Nov 30, 2012 2.360 2.510 2.350 2.490 22,500 +0.12(+5.06%)
Nov 29, 2012 2.310 2.420 2.310 2.370 16,404 +0.02(+1.07%)
Nov 28, 2012 2.310 2.460 2.310 2.345 31,641 +0.04(+1.52%)
Nov 27, 2012 2.330 2.360 2.300 2.310 60,000 -0.03(-1.28%)
Nov 26, 2012 2.320 2.340 2.300 2.340 8,433 +0.04(+1.74%)
Nov 23, 2012 2.320 2.330 2.300 2.300 2,700 -0.11(-4.56%)
Nov 21, 2012 2.370 2.410 2.300 2.410 27,130 +0.10(+4.33%)
Nov 20, 2012 2.280 2.420 2.270 2.310 49,522 -0.04(-1.70%)
Nov 19, 2012 2.350 2.350 2.200 2.350 33,615 +0.05(+2.17%)
Nov 16, 2012 2.290 2.390 2.290 2.300 12,150 +0.00(+0.00%)
Nov 15, 2012 2.250 2.310 2.240 2.300 6,200 +0.02(+0.88%)
Nov 14, 2012 2.420 2.420 2.210 2.280 23,851 -0.04(-1.81%)
Nov 13, 2012 2.810 2.810 2.250 2.322 69,707 -0.55(-19.09%)
Nov 12, 2012 3.010 3.050 2.830 2.870 8,150 -0.12(-4.01%)
Nov 09, 2012 3.040 3.080 2.764 2.990 30,184 -0.16(-5.08%)
Nov 08, 2012 3.380 3.380 3.090 3.150 33,602 -0.27(-7.89%)
Nov 07, 2012 3.620 3.620 3.420 3.420 9,374 -0.31(-8.31%)
Nov 06, 2012 3.370 3.730 3.370 3.730 18,000 +0.41(+12.35%)
Nov 05, 2012 3.290 3.340 3.280 3.320 4,000 +0.02(+0.61%)
Nov 02, 2012 3.260 3.310 3.260 3.300 14,200 +0.03(+0.92%)
Nov 01, 2012 3.260 3.290 3.250 3.270 4,600 +0.02(+0.62%)
Oct 31, 2012 3.260 3.330 3.250 3.250 6,243 -0.12(-3.56%)
Oct 26, 2012 3.390 3.370 3.370 3.370 400 -0.03(-0.88%)
Oct 25, 2012 3.330 3.400 3.320 3.400 4,460 +0.06(+1.80%)
Oct 24, 2012 3.490 3.540 3.330 3.340 10,440 -0.11(-3.19%)
Oct 23, 2012 3.490 3.490 3.350 3.450 4,900 -0.13(-3.63%)
Oct 19, 2012 3.660 3.660 3.350 3.580 44,388 -0.12(-3.24%)
Oct 18, 2012 3.850 4.180 3.670 3.700 71,467 -0.08(-2.17%)
Oct 17, 2012 3.390 3.789 3.330 3.782 66,628 +0.45(+13.57%)
Oct 16, 2012 3.980 3.980 3.190 3.330 155,897 -0.71(-17.57%)
Oct 15, 2012 4.400 4.480 3.960 4.040 127,743 -0.26(-6.05%)
Oct 12, 2012 4.080 4.390 4.050 4.300 78,277 +0.28(+6.97%)
Oct 11, 2012 3.810 4.020 3.810 4.020 49,454 +0.29(+7.77%)
Oct 10, 2012 3.520 3.910 3.420 3.730 64,609 +0.21(+5.97%)
Oct 09, 2012 3.230 3.520 3.230 3.520 84,345 +0.29(+8.98%)
Oct 08, 2012 2.980 3.570 2.980 3.230 22,166 +0.22(+7.31%)
Oct 05, 2012 3.010 3.150 3.000 3.010 12,464 +0.00(+0.00%)
Oct 04, 2012 3.160 3.400 3.000 3.010 85,429 -0.08(-2.53%)
Oct 03, 2012 2.620 3.240 2.600 3.088 134,605 +0.54(+21.10%)
Oct 02, 2012 2.220 2.600 2.220 2.550 45,082 +0.37(+16.97%)
Oct 01, 2012 2.190 2.190 2.150 2.180 13,975 +0.01(+0.46%)
Sep 28, 2012 2.150 2.200 2.100 2.170 26,944 +0.05(+2.36%)
Sep 27, 2012 2.090 2.160 2.060 2.120 10,437 +0.05(+2.42%)
Sep 26, 2012 2.050 2.080 2.030 2.070 21,464 +0.05(+2.48%)
Sep 25, 2012 2.000 2.030 2.000 2.020 7,595 +0.09(+4.66%)
Sep 24, 2012 2.040 2.040 1.900 1.930 9,098 -0.13(-6.31%)
Sep 21, 2012 2.169 2.169 2.040 2.060 12,555 -0.01(-0.48%)
Sep 20, 2012 2.050 2.210 2.050 2.070 36,890 +0.02(+0.98%)
Sep 19, 2012 2.170 2.170 2.040 2.050 49,895 -0.05(-2.38%)
Sep 18, 2012 1.740 2.260 1.740 2.100 107,319 +0.29(+16.02%)
Sep 17, 2012 1.820 1.820 1.760 1.810 3,300 -0.01(-0.55%)
Sep 14, 2012 1.800 1.820 1.800 1.820 30,090 +0.02(+1.11%)
Sep 13, 2012 1.780 1.800 1.750 1.800 7,736 +0.05(+2.86%)
Sep 12, 2012 1.870 1.910 1.740 1.750 35,868 -0.12(-6.42%)
Sep 11, 2012 1.820 1.870 1.820 1.870 9,900 +0.06(+3.31%)
Sep 10, 2012 1.820 1.840 1.810 1.810 16,104 -0.04(-2.16%)
Sep 07, 2012 1.830 1.850 1.820 1.850 600 +0.00(+0.00%)
Sep 06, 2012 1.820 1.850 1.820 1.850 4,500 +0.02(+1.09%)
Sep 05, 2012 1.820 1.850 1.820 1.830 25,169 -0.03(-1.61%)
Sep 04, 2012 1.970 1.970 1.850 1.860 31,200 -0.11(-5.58%)
Aug 31, 2012 1.920 1.970 1.920 1.970 20,645 +0.00(+0.00%)
Aug 30, 2012 1.970 1.970 1.970 1.970 1,400 +0.00(+0.00%)
Aug 28, 2012 1.970 1.970 1.970 1.970 16,100 +0.00(+0.00%)
Aug 27, 2012 1.990 1.990 1.970 1.970 5,100 -0.02(-1.01%)
Aug 24, 2012 1.990 2.000 1.990 1.990 2,562 -0.01(-0.25%)
Aug 23, 2012 2.020 2.020 1.995 1.995 450 +0.02(+0.76%)
Aug 22, 2012 1.960 2.000 1.960 1.980 2,910 +0.02(+1.02%)
Aug 21, 2012 1.990 2.000 1.960 1.960 3,700 -0.02(-1.01%)
Aug 20, 2012 1.990 1.990 1.970 1.980 2,950 -0.05(-2.46%)
Aug 17, 2012 2.070 2.070 1.960 2.030 8,475 -0.04(-1.94%)
Aug 16, 2012 2.120 2.120 2.070 2.070 730 -0.08(-3.72%)
Aug 15, 2012 2.010 2.160 2.010 2.150 7,817 +0.19(+9.49%)
Aug 14, 2012 1.960 1.964 1.960 1.964 900 +0.00(+0.18%)
Aug 13, 2012 1.960 1.980 1.960 1.960 1,300 +0.00(+0.00%)
Aug 10, 2012 1.980 1.980 1.960 1.960 1,700 -0.04(-2.00%)
Aug 09, 2012 2.020 2.020 1.960 2.000 3,000 -0.03(-1.48%)
Aug 08, 2012 1.890 2.040 1.890 2.030 5,462 +0.13(+6.84%)
Aug 07, 2012 2.000 2.000 1.900 1.900 5,084 -0.08(-4.04%)
Aug 06, 2012 1.970 2.000 1.970 1.980 3,066 -0.06(-2.94%)
Aug 03, 2012 2.180 2.180 2.040 2.040 3,000 -0.08(-3.73%)
Aug 02, 2012 2.130 2.130 2.090 2.119 2,600 -0.03(-1.49%)
Aug 01, 2012 2.260 2.260 2.130 2.151 3,215 -0.15(-6.47%)
Jul 31, 2012 2.340 2.340 2.300 2.300 2,000 -0.05(-2.13%)
Jul 30, 2012 2.350 2.350 2.350 2.350 500 -0.04(-1.67%)
Jul 27, 2012 2.400 2.400 2.340 2.390 1,690 -0.04(-1.65%)
Jul 26, 2012 2.430 2.430 2.390 2.430 1,400 -0.02(-0.82%)
Jul 25, 2012 2.500 2.500 2.450 2.450 4,699 -0.05(-2.00%)
Jul 24, 2012 2.690 2.690 2.500 2.500 4,883 -0.14(-5.30%)
Jul 23, 2012 2.630 2.680 2.630 2.640 2,475 -0.07(-2.58%)
Jul 20, 2012 2.670 2.720 2.670 2.710 2,100 +0.01(+0.37%)
Jul 19, 2012 2.720 2.720 2.690 2.700 2,650 +0.00(+0.00%)
Jul 18, 2012 2.500 2.700 2.500 2.700 6,099 +0.20(+8.00%)
Jul 17, 2012 2.430 2.510 2.430 2.500 8,950 +0.08(+3.31%)
Jul 16, 2012 2.420 2.430 2.420 2.420 3,100 +0.00(+0.00%)
Jul 13, 2012 2.440 2.440 2.420 2.420 5,644 +0.00(+0.00%)
Jul 12, 2012 2.420 2.430 2.420 2.420 7,600 +0.00(+0.00%)
Jul 11, 2012 2.420 2.530 2.420 2.420 19,950 +0.00(+0.00%)
Jul 10, 2012 2.350 2.470 2.350 2.420 21,775 -0.02(-0.82%)
Jul 09, 2012 2.420 2.488 2.420 2.440 16,339 +0.04(+1.67%)
Jul 06, 2012 2.250 2.420 2.250 2.400 6,015 +0.19(+8.60%)
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.