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

Kingsway Financial Services (NY: KFS )

8.060 +0.060 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 31, 2017 6.200 6.250 6.135 6.200 18,486 -0.02(-0.40%)
May 30, 2017 6.150 6.250 6.150 6.225 16,286 -0.03(-0.40%)
May 26, 2017 6.300 6.300 6.200 6.250 11,036 +0.00(+0.00%)
May 25, 2017 6.250 6.250 6.200 6.250 3,400 +0.00(+0.00%)
May 24, 2017 6.290 6.300 6.250 6.250 12,342 -0.05(-0.79%)
May 23, 2017 6.300 6.350 6.300 6.300 3,100 +0.00(+0.00%)
May 22, 2017 6.250 6.350 6.225 6.300 5,071 +0.00(+0.00%)
May 19, 2017 6.200 6.300 6.200 6.300 5,648 +0.05(+0.80%)
May 18, 2017 6.250 6.250 6.100 6.250 27,722 +0.05(+0.81%)
May 17, 2017 6.300 6.350 6.150 6.200 17,203 -0.05(-0.80%)
May 16, 2017 6.150 6.350 6.150 6.250 84,092 +0.10(+1.63%)
May 15, 2017 6.047 6.150 5.940 6.150 100,801 +0.12(+2.07%)
May 12, 2017 5.969 6.050 5.945 6.025 32,831 +0.08(+1.26%)
May 11, 2017 6.050 6.050 5.950 5.950 41,455 -0.09(-1.49%)
May 10, 2017 5.950 6.050 5.950 6.040 18,493 +0.04(+0.67%)
May 09, 2017 5.950 6.100 5.926 6.000 56,505 +0.00(+0.00%)
May 08, 2017 5.950 6.104 5.909 6.000 67,961 +0.05(+0.84%)
May 05, 2017 5.950 5.950 5.895 5.950 50,338 +0.00(+0.00%)
May 04, 2017 5.900 5.950 5.840 5.950 73,313 +0.00(+0.00%)
May 03, 2017 5.950 5.950 5.900 5.950 8,439 +0.05(+0.85%)
May 02, 2017 5.650 5.900 5.650 5.900 69,905 +0.20(+3.51%)
May 01, 2017 5.650 5.700 5.600 5.700 13,900 +0.05(+0.88%)
Apr 28, 2017 5.400 5.650 5.350 5.650 19,248 +0.30(+5.61%)
Apr 27, 2017 5.550 5.600 5.350 5.350 54,187 -0.20(-3.60%)
Apr 26, 2017 5.700 5.710 5.500 5.550 71,976 -0.15(-2.63%)
Apr 25, 2017 5.550 5.750 5.550 5.700 8,484 +0.15(+2.70%)
Apr 24, 2017 5.800 5.800 5.550 5.550 55,944 -0.20(-3.48%)
Apr 21, 2017 5.650 5.800 5.600 5.750 29,947 +0.15(+2.68%)
Apr 20, 2017 5.500 5.650 5.500 5.600 22,112 +0.05(+0.90%)
Apr 19, 2017 5.600 5.650 5.550 5.550 9,460 -0.10(-1.77%)
Apr 18, 2017 5.750 5.750 5.650 5.650 9,969 -0.05(-0.88%)
Apr 17, 2017 5.500 5.700 5.500 5.700 21,121 +0.20(+3.64%)
Apr 13, 2017 5.575 5.600 5.500 5.500 14,170 -0.10(-1.79%)
Apr 12, 2017 5.550 5.600 5.550 5.600 5,671 +0.05(+0.90%)
Apr 11, 2017 5.600 5.600 5.475 5.550 20,180 -0.15(-2.63%)
Apr 10, 2017 5.740 5.740 5.650 5.700 5,122 -0.05(-0.87%)
Apr 07, 2017 5.700 5.800 5.666 5.750 9,579 +0.10(+1.77%)
Apr 06, 2017 5.800 5.850 5.650 5.650 43,810 -0.15(-2.59%)
Apr 05, 2017 5.850 5.853 5.800 5.800 6,388 +0.00(+0.00%)
Apr 04, 2017 5.850 5.900 5.800 5.800 27,394 +0.00(+0.00%)
Apr 03, 2017 5.850 5.850 5.750 5.800 30,312 +0.00(+0.00%)
Mar 31, 2017 5.900 5.950 5.800 5.800 37,689 -0.05(-0.85%)
Mar 30, 2017 5.900 5.900 5.850 5.850 28,866 +0.05(+0.86%)
Mar 29, 2017 5.795 5.850 5.750 5.800 41,895 +0.00(+0.00%)
Mar 28, 2017 5.800 5.850 5.800 5.800 13,243 +0.00(+0.00%)
Mar 27, 2017 5.800 5.850 5.750 5.800 22,832 +0.00(+0.00%)
Mar 24, 2017 5.900 5.900 5.800 5.800 19,002 -0.03(-0.48%)
Mar 23, 2017 5.800 5.850 5.783 5.828 18,767 +0.08(+1.36%)
Mar 22, 2017 5.850 5.950 5.750 5.750 35,740 -0.10(-1.71%)
Mar 21, 2017 5.900 6.050 5.850 5.850 26,528 +0.00(+0.00%)
Mar 20, 2017 5.850 5.900 5.750 5.850 14,753 +0.05(+0.86%)
Mar 17, 2017 5.700 5.950 5.700 5.800 20,803 +0.15(+2.65%)
Mar 16, 2017 5.750 5.760 5.650 5.650 50,575 -0.10(-1.74%)
Mar 15, 2017 5.400 5.775 5.400 5.750 21,382 +0.35(+6.48%)
Mar 14, 2017 5.650 5.850 5.400 5.400 75,366 -0.30(-5.26%)
Mar 13, 2017 5.700 5.900 5.700 5.700 21,311 -0.05(-0.87%)
Mar 10, 2017 5.850 5.950 5.750 5.750 19,440 -0.15(-2.54%)
Mar 09, 2017 5.950 6.050 5.850 5.900 122,513 -0.10(-1.67%)
Mar 08, 2017 5.950 6.050 5.900 6.000 173,015 +0.00(+0.00%)
Mar 07, 2017 5.950 6.100 5.950 6.000 17,444 -0.03(-0.41%)
Mar 06, 2017 5.900 6.040 5.900 6.025 102,303 +0.08(+1.43%)
Mar 03, 2017 5.950 6.000 5.900 5.940 14,266 +0.04(+0.68%)
Mar 02, 2017 6.000 6.050 5.900 5.900 40,178 -0.10(-1.67%)
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.