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

Kingsway Financial Services (NY: KFS )

9.170 -0.120 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 31, 2013 3.770 3.820 3.750 3.820 20,600 +0.03(+0.79%)
Jul 30, 2013 3.750 3.820 3.750 3.790 26,142 +0.04(+1.07%)
Jul 29, 2013 3.780 3.780 3.750 3.750 1,900 +0.00(+0.00%)
Jul 26, 2013 3.740 3.760 3.730 3.750 6,280 +0.00(+0.00%)
Jul 25, 2013 3.700 3.770 3.650 3.750 6,199 -0.02(-0.53%)
Jul 24, 2013 3.770 3.780 3.710 3.770 1,600 +0.07(+1.89%)
Jul 23, 2013 3.650 3.780 3.650 3.700 2,200 +0.04(+1.09%)
Jul 22, 2013 3.710 3.710 3.660 3.660 1,475 -0.09(-2.40%)
Jul 19, 2013 3.780 3.780 3.720 3.750 3,300 -0.01(-0.19%)
Jul 18, 2013 3.770 3.820 3.757 3.757 10,334 +0.09(+2.37%)
Jul 17, 2013 3.670 3.680 3.670 3.670 2,100 +0.02(+0.55%)
Jul 16, 2013 3.790 3.810 3.650 3.650 6,405 -0.15(-3.95%)
Jul 15, 2013 3.800 3.800 3.800 3.800 300 -0.01(-0.26%)
Jul 12, 2013 3.750 3.820 3.750 3.810 6,105 +0.05(+1.33%)
Jul 11, 2013 3.760 3.760 3.750 3.760 600 +0.01(+0.27%)
Jul 09, 2013 3.600 3.750 3.750 3.750 4,900 +0.15(+4.17%)
Jul 08, 2013 3.510 3.600 3.490 3.600 4,342 +0.11(+3.15%)
Jul 05, 2013 3.490 3.490 3.490 3.490 200 -0.13(-3.59%)
Jul 03, 2013 3.630 3.630 3.620 3.620 400 +0.02(+0.56%)
Jul 02, 2013 3.600 3.610 3.490 3.600 16,690 -0.12(-3.23%)
Jul 01, 2013 3.760 3.800 3.650 3.720 1,900 +0.11(+3.05%)
Jun 28, 2013 3.570 3.640 3.570 3.610 132,200 +0.17(+4.94%)
Jun 26, 2013 3.490 3.490 3.440 3.440 400 +0.01(+0.29%)
Jun 25, 2013 3.430 3.440 3.430 3.430 550 -0.07(-2.00%)
Jun 24, 2013 3.540 3.540 3.430 3.500 3,400 -0.05(-1.41%)
Jun 21, 2013 3.500 3.610 3.490 3.550 8,900 +0.05(+1.43%)
Jun 20, 2013 3.440 3.680 3.360 3.500 17,671 +0.10(+2.94%)
Jun 19, 2013 3.480 3.480 3.400 3.400 10,814 -0.08(-2.30%)
Jun 18, 2013 3.446 3.480 3.421 3.480 400 +0.02(+0.58%)
Jun 17, 2013 3.419 3.480 3.400 3.460 5,135 +0.00(+0.03%)
Jun 14, 2013 3.700 3.700 3.400 3.459 7,665 -0.19(-5.24%)
Jun 13, 2013 3.510 3.740 3.510 3.650 799 +0.09(+2.53%)
Jun 12, 2013 3.660 3.660 3.550 3.560 1,800 -0.10(-2.73%)
Jun 11, 2013 3.650 3.679 3.550 3.660 341,300 -0.06(-1.61%)
Jun 10, 2013 3.850 3.850 3.720 3.720 12,423 -0.10(-2.62%)
Jun 07, 2013 3.330 3.910 3.330 3.820 37,189 +0.50(+15.06%)
Jun 06, 2013 3.210 3.320 3.210 3.320 11,000 +0.11(+3.43%)
Jun 05, 2013 3.240 3.330 3.210 3.210 12,300 -0.01(-0.31%)
Jun 03, 2013 3.270 3.220 3.220 3.220 1,100 -0.06(-1.83%)
May 31, 2013 3.230 3.300 3.220 3.280 31,032 +0.01(+0.31%)
May 30, 2013 3.190 3.280 3.115 3.270 15,378 +0.19(+6.17%)
May 29, 2013 3.150 3.190 3.070 3.080 5,815 -0.09(-2.84%)
May 28, 2013 3.130 3.170 3.060 3.170 1,300 -0.04(-1.25%)
May 24, 2013 3.220 3.220 3.140 3.210 5,824 -0.05(-1.53%)
May 23, 2013 3.110 3.280 3.100 3.260 12,082 +0.16(+5.16%)
May 22, 2013 3.160 3.160 3.090 3.100 3,275 -0.15(-4.62%)
May 21, 2013 3.240 3.280 3.240 3.250 6,443 +0.00(+0.00%)
May 20, 2013 3.282 3.282 3.100 3.250 10,424 -0.03(-0.91%)
May 17, 2013 3.300 3.300 3.280 3.280 4,800 -0.10(-2.96%)
May 16, 2013 3.300 3.400 3.280 3.380 20,600 +0.10(+3.05%)
May 15, 2013 3.290 3.300 3.280 3.280 6,574 -0.04(-1.20%)
May 13, 2013 3.400 3.400 3.280 3.320 3,000 -0.08(-2.35%)
May 10, 2013 3.510 3.510 3.311 3.400 12,542 -0.15(-4.23%)
May 09, 2013 3.580 3.600 3.520 3.550 2,774 -0.04(-1.11%)
May 08, 2013 3.490 3.590 3.490 3.590 1,000 +0.05(+1.41%)
May 07, 2013 3.530 3.540 3.530 3.540 2,395 +0.00(+0.00%)
May 06, 2013 3.530 3.571 3.530 3.540 7,186 -0.08(-2.21%)
May 03, 2013 3.620 3.660 3.620 3.620 4,400 -0.01(-0.28%)
May 02, 2013 3.520 3.630 3.520 3.630 4,090 -0.05(-1.36%)
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.