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, 2014 3.950 3.950 3.880 3.900 2,739 -0.10(-2.50%)
Feb 27, 2014 4.000 4.000 4.000 4.000 210 +0.00(+0.00%)
Feb 26, 2014 4.010 4.010 4.000 4.000 2,629 -0.06(-1.48%)
Feb 25, 2014 4.060 4.060 4.020 4.060 1,868 +0.00(+0.00%)
Feb 24, 2014 4.020 4.100 3.880 4.060 101,706 +0.11(+2.78%)
Feb 21, 2014 3.950 3.990 3.930 3.950 3,824 -0.01(-0.25%)
Feb 20, 2014 3.930 3.970 3.930 3.960 4,168 +0.02(+0.51%)
Feb 19, 2014 3.960 3.960 3.940 3.940 675 -0.01(-0.25%)
Feb 18, 2014 4.020 4.020 3.900 3.950 22,781 -0.05(-1.25%)
Feb 14, 2014 3.980 4.000 4.000 4.000 1,800 -0.01(-0.25%)
Feb 13, 2014 4.000 4.020 3.900 4.010 18,492 +0.00(+0.00%)
Feb 12, 2014 4.000 4.010 4.000 4.010 1,253 +0.01(+0.25%)
Feb 11, 2014 3.970 4.000 3.910 4.000 5,781 +0.02(+0.50%)
Feb 10, 2014 3.850 4.000 3.850 3.980 8,300 +0.13(+3.38%)
Feb 07, 2014 3.950 3.950 3.830 3.850 11,145 -0.15(-3.75%)
Feb 06, 2014 3.950 4.000 3.950 4.000 8,939 +0.04(+1.01%)
Feb 05, 2014 3.950 3.980 3.950 3.960 3,525 -0.02(-0.50%)
Feb 04, 2014 4.030 4.030 3.970 3.980 4,000 -0.02(-0.50%)
Feb 03, 2014 4.000 4.000 4.000 4.000 3,741 -0.01(-0.25%)
Jan 31, 2014 3.990 4.040 3.950 4.010 11,109 -0.02(-0.50%)
Jan 30, 2014 4.020 4.030 4.020 4.030 2,350 +0.03(+0.75%)
Jan 29, 2014 4.049 4.049 4.000 4.000 1,824 -0.04(-0.99%)
Jan 28, 2014 3.980 4.040 3.920 4.040 2,961 -0.01(-0.25%)
Jan 27, 2014 4.000 4.050 3.821 4.050 74,224 +0.05(+1.25%)
Jan 24, 2014 4.020 4.100 4.000 4.000 67,318 -0.01(-0.25%)
Jan 23, 2014 4.090 4.090 3.980 4.010 5,371 -0.05(-1.23%)
Jan 22, 2014 3.980 4.090 3.980 4.060 22,863 +0.05(+1.25%)
Jan 21, 2014 3.850 4.090 3.800 4.010 20,330 +0.04(+1.01%)
Jan 17, 2014 4.050 3.970 3.970 3.970 18,400 -0.04(-1.00%)
Jan 16, 2014 4.120 4.130 3.880 4.010 62,971 -0.09(-2.20%)
Jan 15, 2014 4.150 4.250 4.060 4.100 76,383 -0.05(-1.20%)
Jan 14, 2014 4.250 4.360 4.150 4.150 40,212 -0.05(-1.19%)
Jan 13, 2014 4.060 4.260 3.970 4.200 144,000 +0.30(+7.66%)
Jan 10, 2014 3.910 3.930 3.901 3.901 1,464 -0.01(-0.23%)
Jan 09, 2014 3.860 3.930 3.830 3.910 24,216 -0.01(-0.26%)
Jan 08, 2014 3.905 3.930 3.790 3.920 22,547 +0.01(+0.26%)
Jan 07, 2014 3.900 3.930 3.900 3.910 8,780 -0.05(-1.26%)
Jan 06, 2014 3.900 3.970 3.900 3.960 11,403 +0.04(+1.02%)
Jan 03, 2014 3.902 3.950 3.900 3.920 15,535 +0.01(+0.26%)
Jan 02, 2014 3.910 3.920 3.750 3.910 37,332 +0.01(+0.26%)
Dec 31, 2013 3.910 3.900 3.900 3.900 46,000 -0.03(-0.76%)
Dec 30, 2013 3.900 3.950 3.890 3.930 17,591 +0.01(+0.26%)
Dec 27, 2013 3.950 4.000 3.790 3.920 39,411 -0.04(-1.01%)
Dec 26, 2013 3.870 4.160 3.870 3.960 69,415 +0.09(+2.33%)
Dec 24, 2013 3.830 3.960 3.800 3.870 175,243 +0.06(+1.57%)
Dec 23, 2013 3.820 3.900 3.800 3.810 50,887 +0.01(+0.26%)
Dec 20, 2013 3.700 3.810 3.700 3.800 34,355 +0.10(+2.70%)
Dec 19, 2013 3.690 3.714 3.690 3.700 35,200 +0.05(+1.37%)
Dec 18, 2013 3.650 3.680 3.640 3.650 16,305 +0.00(+0.00%)
Dec 17, 2013 3.650 3.710 3.650 3.650 4,810 -0.04(-1.08%)
Dec 16, 2013 3.610 3.760 3.600 3.690 7,912 +0.06(+1.65%)
Dec 13, 2013 3.550 3.640 3.550 3.630 5,800 +0.08(+2.27%)
Dec 12, 2013 3.490 3.640 3.350 3.550 49,652 -0.05(-1.35%)
Dec 11, 2013 3.650 3.670 3.580 3.598 12,000 -0.10(-2.76%)
Dec 10, 2013 3.650 3.710 3.650 3.700 16,000 +0.05(+1.37%)
Dec 09, 2013 3.570 3.670 3.520 3.650 3,718 -0.05(-1.35%)
Dec 06, 2013 3.680 3.720 3.650 3.700 10,647 +0.01(+0.27%)
Dec 05, 2013 3.680 3.750 3.560 3.690 16,700 -0.04(-1.08%)
Dec 04, 2013 3.660 3.750 3.550 3.730 36,940 +0.08(+2.19%)
Dec 03, 2013 3.500 3.650 3.500 3.650 25,200 +0.10(+2.82%)
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.