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

Kingsway Financial Services (NY: KFS )

8.880 -0.020 (-0.22%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 1, 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 (%)
Nov 30, 2016 5.995 6.000 5.750 5.850 27,464 -0.05(-0.85%)
Nov 29, 2016 5.850 6.000 5.850 5.900 27,585 +0.10(+1.72%)
Nov 28, 2016 5.881 5.900 5.800 5.800 18,245 -0.08(-1.43%)
Nov 25, 2016 5.800 5.900 5.797 5.884 13,630 +0.08(+1.45%)
Nov 23, 2016 5.800 5.800 5.800 0 -0.10(-1.69%)
Nov 22, 2016 5.700 6.000 5.692 5.900 39,763 +0.25(+4.42%)
Nov 21, 2016 5.600 5.750 5.600 5.650 61,036 +0.20(+3.67%)
Nov 18, 2016 5.750 5.800 5.450 5.450 38,015 -0.35(-6.03%)
Nov 17, 2016 5.750 5.900 5.500 5.800 80,337 +0.15(+2.65%)
Nov 16, 2016 5.635 5.700 5.625 5.650 3,639 +0.00(+0.00%)
Nov 15, 2016 5.700 5.700 5.600 5.650 1,094 +0.00(+0.00%)
Nov 14, 2016 5.600 5.650 5.550 5.650 22,405 +0.05(+0.89%)
Nov 11, 2016 5.550 5.600 5.550 5.600 1,196 +0.05(+0.90%)
Nov 10, 2016 5.600 5.650 5.550 5.550 3,513 -0.05(-0.89%)
Nov 09, 2016 5.600 5.650 5.500 5.600 26,567 -0.05(-0.88%)
Nov 08, 2016 5.719 5.719 5.650 5.650 1,950 -0.05(-0.88%)
Nov 07, 2016 5.700 5.700 5.650 5.700 5,782 +0.05(+0.88%)
Nov 04, 2016 5.650 5.700 5.600 5.650 4,325 -0.05(-0.88%)
Nov 03, 2016 5.700 5.700 5.550 5.700 19,214 +0.00(+0.00%)
Nov 02, 2016 5.700 5.700 5.650 5.700 6,061 +0.00(+0.00%)
Nov 01, 2016 5.600 5.700 5.580 5.700 7,722 +0.05(+0.88%)
Oct 28, 2016 5.650 86 -0.05(-0.88%)
Oct 27, 2016 5.640 5.700 5.640 5.700 7,841 +0.03(+0.53%)
Oct 26, 2016 5.670 5.720 5.630 5.670 5,522 +0.00(+0.00%)
Oct 25, 2016 5.660 5.730 5.630 5.670 2,934 -0.01(-0.18%)
Oct 24, 2016 5.700 5.720 5.650 5.680 112,102 -0.02(-0.35%)
Oct 21, 2016 5.680 5.740 5.650 5.700 16,159 -0.03(-0.52%)
Oct 20, 2016 5.700 5.750 5.650 5.730 20,429 -0.03(-0.52%)
Oct 19, 2016 5.760 5.800 5.730 5.760 8,578 +0.05(+0.88%)
Oct 18, 2016 5.710 5.720 5.670 5.710 3,098 +0.06(+1.06%)
Oct 17, 2016 5.550 5.670 5.550 5.650 11,653 +0.00(+0.00%)
Oct 14, 2016 5.647 5.670 5.600 5.650 12,708 -0.04(-0.70%)
Oct 13, 2016 5.700 5.750 5.620 5.690 19,921 +0.04(+0.71%)
Oct 12, 2016 5.750 5.750 5.600 5.650 10,256 -0.09(-1.57%)
Oct 11, 2016 5.730 5.740 5.670 5.740 11,395 +0.00(+0.00%)
Oct 10, 2016 5.700 5.800 5.700 5.740 12,577 +0.05(+0.88%)
Oct 07, 2016 5.740 5.760 5.670 5.690 2,399 -0.06(-1.04%)
Oct 06, 2016 5.750 5.780 5.700 5.750 6,478 +0.02(+0.35%)
Oct 05, 2016 5.750 5.817 5.730 5.730 21,497 +0.01(+0.17%)
Oct 04, 2016 5.750 5.780 5.715 5.720 10,968 -0.02(-0.35%)
Oct 03, 2016 5.790 5.790 5.730 5.740 30,729 +0.00(+0.00%)
Sep 30, 2016 5.767 5.780 5.740 5.740 5,568 -0.03(-0.52%)
Sep 29, 2016 5.780 5.830 5.760 5.770 5,482 +0.01(+0.17%)
Sep 28, 2016 5.790 5.800 5.750 5.760 18,156 -0.01(-0.17%)
Sep 27, 2016 5.780 5.780 5.742 5.770 1,185 -0.01(-0.17%)
Sep 26, 2016 5.680 5.820 5.680 5.780 33,928 +0.00(+0.00%)
Sep 23, 2016 5.720 5.834 5.680 5.780 47,095 +0.10(+1.76%)
Sep 22, 2016 5.640 5.680 5.640 5.680 520 +0.01(+0.18%)
Sep 21, 2016 5.560 5.670 5.550 5.670 2,096 +0.11(+1.98%)
Sep 20, 2016 5.560 5.590 5.510 5.560 8,084 -0.03(-0.54%)
Sep 19, 2016 5.610 5.660 5.580 5.590 1,722 +0.00(+0.00%)
Sep 16, 2016 5.620 5.660 5.580 5.590 12,554 +0.02(+0.36%)
Sep 15, 2016 5.625 5.650 5.570 5.570 2,403 -0.05(-0.80%)
Sep 14, 2016 5.610 5.670 5.510 5.615 12,215 +0.03(+0.45%)
Sep 13, 2016 5.600 5.670 5.540 5.590 32,410 -0.10(-1.76%)
Sep 12, 2016 5.700 5.710 5.690 5.690 6,002 -0.05(-0.88%)
Sep 09, 2016 5.810 5.830 5.717 5.741 7,444 -0.03(-0.51%)
Sep 08, 2016 5.765 5.790 5.730 5.770 1,963 -0.02(-0.35%)
Sep 07, 2016 5.780 5.830 5.780 5.790 44,999 +0.01(+0.17%)
Sep 06, 2016 5.890 5.890 5.730 5.780 17,636 +0.01(+0.17%)
Sep 02, 2016 5.520 5.770 5.770 5.770 18,800 +0.13(+2.30%)
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.