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 (%)
Oct 31, 2014 6.150 6.490 6.030 6.340 36,524 +0.00(+0.00%)
Oct 30, 2014 6.270 6.370 6.260 6.340 15,525 -0.02(-0.31%)
Oct 29, 2014 6.150 6.450 6.150 6.360 124,976 +0.19(+3.08%)
Oct 28, 2014 6.070 6.490 6.070 6.170 29,789 +0.06(+0.98%)
Oct 27, 2014 5.930 6.270 6.110 6.110 30,716 +0.00(+0.00%)
Oct 24, 2014 6.140 6.140 5.880 6.110 41,402 +0.03(+0.49%)
Oct 23, 2014 5.930 6.190 5.930 6.080 31,350 +0.06(+1.00%)
Oct 22, 2014 6.120 6.260 5.870 6.020 7,860 -0.04(-0.66%)
Oct 21, 2014 5.970 6.220 5.970 6.060 6,860 +0.21(+3.59%)
Oct 20, 2014 5.900 5.950 5.750 5.850 19,179 +0.00(+0.00%)
Oct 17, 2014 5.850 5.850 5.380 5.850 50,542 -0.09(-1.52%)
Oct 16, 2014 5.740 5.970 5.740 5.940 19,437 +0.25(+4.39%)
Oct 15, 2014 5.850 5.940 5.590 5.690 105,078 -0.24(-4.05%)
Oct 14, 2014 5.980 6.000 5.910 5.930 3,014 +0.02(+0.34%)
Oct 13, 2014 6.000 6.000 5.890 5.910 3,836 -0.11(-1.83%)
Oct 10, 2014 5.950 6.030 5.800 6.020 27,231 +0.06(+1.01%)
Oct 09, 2014 6.230 6.230 5.950 5.960 16,869 -0.27(-4.33%)
Oct 08, 2014 6.250 6.250 6.140 6.230 8,337 +0.01(+0.16%)
Oct 07, 2014 6.400 6.400 6.220 6.220 37,828 -0.18(-2.81%)
Oct 06, 2014 6.210 6.400 6.060 6.400 46,027 +0.33(+5.44%)
Oct 03, 2014 6.110 6.180 6.030 6.070 13,690 +0.12(+2.02%)
Oct 02, 2014 6.010 6.010 5.900 5.950 50,894 -0.13(-2.14%)
Oct 01, 2014 6.270 6.270 6.030 6.080 4,600 -0.20(-3.18%)
Sep 30, 2014 6.170 6.300 6.100 6.280 22,927 +0.11(+1.78%)
Sep 29, 2014 6.140 6.170 6.130 6.170 5,551 -0.06(-0.96%)
Sep 26, 2014 6.110 6.290 6.110 6.230 20,962 +0.05(+0.81%)
Sep 25, 2014 6.100 6.180 6.100 6.180 16,282 +0.06(+0.98%)
Sep 24, 2014 6.100 6.170 6.100 6.120 3,951 -0.00(-0.01%)
Sep 23, 2014 6.090 6.230 6.090 6.121 21,718 +0.02(+0.34%)
Sep 22, 2014 6.210 6.210 6.040 6.100 8,450 -0.23(-3.63%)
Sep 19, 2014 6.420 6.440 6.210 6.330 44,574 -0.07(-1.09%)
Sep 18, 2014 6.384 6.460 6.110 6.400 98,972 +0.04(+0.63%)
Sep 17, 2014 6.310 6.460 6.210 6.360 717,866 +0.01(+0.16%)
Sep 16, 2014 6.250 6.350 6.080 6.350 27,691 +0.01(+0.16%)
Sep 15, 2014 6.220 6.360 6.090 6.340 21,412 -0.01(-0.16%)
Sep 12, 2014 6.190 6.360 5.990 6.350 30,425 +0.01(+0.16%)
Sep 11, 2014 6.260 6.350 6.130 6.340 24,122 +0.05(+0.79%)
Sep 10, 2014 6.020 6.360 6.010 6.290 39,862 +0.08(+1.37%)
Sep 09, 2014 6.250 6.280 5.990 6.205 14,156 +0.04(+0.57%)
Sep 08, 2014 6.360 6.360 6.140 6.170 24,238 -0.20(-3.14%)
Sep 05, 2014 6.280 6.430 6.330 6.370 4,375 +0.04(+0.63%)
Sep 04, 2014 6.260 6.430 6.260 6.330 12,411 -0.05(-0.78%)
Sep 03, 2014 6.400 6.400 6.300 6.380 16,360 -0.01(-0.16%)
Sep 02, 2014 6.420 6.430 6.380 6.390 3,675 -0.06(-0.93%)
Aug 29, 2014 6.270 6.450 6.450 6.450 13,600 +0.17(+2.71%)
Aug 28, 2014 6.260 6.470 6.250 6.280 18,065 -0.18(-2.79%)
Aug 27, 2014 6.490 6.530 6.450 6.460 24,979 -0.03(-0.46%)
Aug 26, 2014 6.410 6.550 6.360 6.490 16,303 -0.09(-1.37%)
Aug 25, 2014 6.370 6.570 6.500 6.580 18,900 +0.08(+1.23%)
Aug 22, 2014 6.530 6.550 6.360 6.500 16,269 -0.04(-0.61%)
Aug 21, 2014 6.700 6.700 6.400 6.540 28,494 -0.04(-0.61%)
Aug 20, 2014 6.600 6.640 6.510 6.580 15,232 +0.04(+0.61%)
Aug 19, 2014 6.750 6.850 6.380 6.540 236,406 -0.22(-3.25%)
Aug 18, 2014 6.750 6.940 6.250 6.760 103,041 -0.02(-0.30%)
Aug 15, 2014 6.950 6.950 6.741 6.780 3,266 -0.13(-1.88%)
Aug 14, 2014 6.920 6.970 6.770 6.910 22,181 +0.00(+0.00%)
Aug 13, 2014 6.555 6.960 6.490 6.910 11,886 +0.24(+3.60%)
Aug 12, 2014 6.750 6.780 6.530 6.670 8,208 -0.04(-0.60%)
Aug 11, 2014 6.710 6.950 6.400 6.710 134,817 +0.04(+0.60%)
Aug 08, 2014 6.770 6.790 6.630 6.670 12,837 -0.01(-0.15%)
Aug 07, 2014 6.790 6.841 6.670 6.680 8,521 -0.17(-2.48%)
Aug 06, 2014 6.380 6.910 6.310 6.850 19,034 +0.40(+6.20%)
Aug 05, 2014 6.230 6.460 6.230 6.450 11,615 +0.01(+0.16%)
Aug 04, 2014 6.390 6.450 6.340 6.440 17,886 +0.12(+1.90%)
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.