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

Kingsway Financial Services (NY: KFS )

7.950 -0.040 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 27, 2015 5.510 5.900 5.510 5.830 37,163 -0.03(-0.51%)
Feb 26, 2015 5.760 5.860 5.670 5.860 53,991 +0.12(+2.09%)
Feb 25, 2015 5.748 5.950 5.650 5.740 10,176 +0.05(+0.88%)
Feb 24, 2015 5.760 5.880 5.660 5.690 17,029 -0.14(-2.40%)
Feb 23, 2015 5.960 5.960 5.690 5.830 20,750 -0.10(-1.69%)
Feb 20, 2015 5.970 5.990 5.820 5.930 15,688 +0.01(+0.17%)
Feb 19, 2015 5.941 5.950 5.819 5.920 5,210 -0.02(-0.34%)
Feb 18, 2015 5.910 5.990 5.910 5.940 15,211 +0.04(+0.68%)
Feb 17, 2015 5.780 5.970 5.780 5.900 4,702 +0.02(+0.34%)
Feb 13, 2015 5.950 5.880 5.880 5.880 8,400 -0.04(-0.68%)
Feb 12, 2015 5.850 5.970 5.820 5.920 27,133 -0.02(-0.34%)
Feb 11, 2015 5.950 5.980 5.900 5.940 6,500 +0.06(+1.02%)
Feb 10, 2015 5.910 5.930 5.880 5.880 12,812 +0.03(+0.51%)
Feb 09, 2015 5.930 5.950 5.850 5.850 4,530 -0.05(-0.85%)
Feb 06, 2015 5.920 5.980 5.820 5.900 14,321 +0.02(+0.34%)
Feb 05, 2015 5.890 5.950 5.860 5.880 14,422 +0.03(+0.51%)
Feb 04, 2015 5.910 5.920 5.800 5.850 5,598 +0.01(+0.17%)
Feb 03, 2015 5.850 5.940 5.740 5.840 20,231 +0.06(+1.04%)
Feb 02, 2015 5.620 5.930 5.620 5.780 25,700 +0.05(+0.87%)
Jan 30, 2015 5.670 5.790 5.520 5.730 12,916 +0.00(+0.00%)
Jan 29, 2015 5.700 5.800 5.680 5.730 26,956 -0.01(-0.17%)
Jan 28, 2015 5.660 5.800 5.610 5.740 28,953 +0.17(+3.05%)
Jan 27, 2015 5.510 5.640 5.500 5.570 10,365 -0.25(-4.30%)
Jan 23, 2015 5.700 6.030 5.640 5.820 99 +0.08(+1.39%)
Jan 22, 2015 5.800 5.870 5.640 5.740 4,177 +0.05(+0.88%)
Jan 21, 2015 5.760 5.820 5.570 5.690 28,685 -0.01(-0.18%)
Jan 20, 2015 5.620 5.750 5.540 5.700 8,171 +0.05(+0.88%)
Jan 16, 2015 5.650 5.820 5.620 5.650 10,584 +0.06(+1.07%)
Jan 15, 2015 5.720 5.720 5.540 5.590 11,271 -0.07(-1.24%)
Jan 14, 2015 5.551 5.750 5.540 5.660 15,307 +0.00(+0.00%)
Jan 13, 2015 5.660 5.690 5.600 5.660 17,717 -0.01(-0.18%)
Jan 12, 2015 5.550 5.740 5.510 5.670 16,497 +0.06(+1.07%)
Jan 09, 2015 5.520 5.649 5.480 5.610 20,825 +0.02(+0.36%)
Jan 08, 2015 5.470 5.650 5.461 5.590 15,500 +0.07(+1.27%)
Jan 07, 2015 5.500 5.600 5.410 5.520 14,900 +0.07(+1.28%)
Jan 06, 2015 5.510 5.510 5.260 5.450 28,530 -0.06(-1.11%)
Jan 05, 2015 5.490 5.620 5.430 5.511 15,528 -0.02(-0.34%)
Jan 02, 2015 5.640 5.640 5.530 5.530 460 -0.02(-0.36%)
Dec 31, 2014 5.720 5.550 5.550 5.550 12,600 -0.11(-1.94%)
Dec 30, 2014 5.700 5.820 5.650 5.660 13,391 +0.04(+0.71%)
Dec 29, 2014 5.670 5.670 5.560 5.620 3,013 +0.03(+0.54%)
Dec 26, 2014 5.501 5.590 5.490 5.590 4,680 -0.01(-0.18%)
Dec 24, 2014 5.600 5.600 5.600 5.600 3,700 +0.04(+0.72%)
Dec 23, 2014 5.610 5.620 5.500 5.560 3,489 -0.09(-1.59%)
Dec 22, 2014 5.525 5.700 5.420 5.650 11,147 +0.05(+0.89%)
Dec 19, 2014 5.639 5.650 5.540 5.600 13,832 +0.00(+0.00%)
Dec 18, 2014 5.630 5.730 5.500 5.600 18,193 +0.00(+0.00%)
Dec 17, 2014 5.520 5.650 5.520 5.600 167,275 +0.00(+0.00%)
Dec 16, 2014 5.530 5.640 5.460 5.600 15,028 +0.00(+0.00%)
Dec 15, 2014 5.550 5.640 5.420 5.600 13,240 +0.00(+0.00%)
Dec 12, 2014 5.670 5.670 5.450 5.600 9,344 -0.03(-0.53%)
Dec 11, 2014 5.590 5.690 5.590 5.630 19,260 +0.06(+1.08%)
Dec 10, 2014 5.470 5.640 5.460 5.570 8,139 +0.09(+1.64%)
Dec 09, 2014 5.410 5.480 5.400 5.480 2,290 +0.04(+0.74%)
Dec 08, 2014 5.460 5.650 5.400 5.440 5,835 -0.07(-1.27%)
Dec 05, 2014 5.470 5.560 5.410 5.510 6,800 -0.06(-1.08%)
Dec 04, 2014 5.620 5.680 5.430 5.570 28,098 -0.08(-1.42%)
Dec 03, 2014 5.450 5.650 5.380 5.650 20,958 +0.12(+2.17%)
Dec 02, 2014 5.470 5.610 5.340 5.530 31,572 +0.13(+2.41%)
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.