Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kawasaki Heavy Industries Ltd (OP: KWHIY )

15.13 -0.02 (-0.15%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 29, 2019 9.150 9.150 9.150 9.150 300 +0.00(+0.00%)
Nov 27, 2019 9.150 9.150 9.150 7 +0.00(+0.00%)
Nov 26, 2019 9.140 9.310 9.140 9.150 4,310 +0.07(+0.77%)
Nov 25, 2019 9.000 9.080 9.000 9.080 432 +0.11(+1.17%)
Nov 22, 2019 8.975 8.975 8.975 8.975 100 -0.18(-1.91%)
Nov 21, 2019 8.730 9.150 8.730 9.150 1,197 -0.05(-0.59%)
Nov 20, 2019 9.204 9.204 9.204 2 +0.00(+0.00%)
Nov 19, 2019 9.204 9.204 9.204 98 +0.00(+0.00%)
Nov 18, 2019 9.325 9.340 9.204 9.204 952 -0.24(-2.50%)
Nov 15, 2019 9.440 9.440 9.440 41 +0.00(+0.00%)
Nov 14, 2019 9.440 9.440 9.440 2 +0.00(+0.00%)
Nov 13, 2019 9.300 9.440 9.300 9.440 536 -0.08(-0.84%)
Nov 12, 2019 9.520 9.520 9.520 28 +0.00(+0.00%)
Nov 08, 2019 9.520 9.520 9.520 0 +0.05(+0.53%)
Nov 07, 2019 9.470 9.470 9.470 32 +0.00(+0.00%)
Nov 05, 2019 9.470 9.470 9.470 0 +0.18(+1.88%)
Nov 04, 2019 9.295 9.295 9.295 9.295 172 -0.06(-0.67%)
Nov 01, 2019 9.440 9.440 9.358 9.358 130,200 -0.21(-2.22%)
Oct 31, 2019 9.570 9.570 9.570 165 +0.00(+0.00%)
Oct 30, 2019 9.580 9.580 9.570 9.570 940 -0.18(-1.85%)
Oct 29, 2019 9.740 9.750 9.740 9.750 480 +0.15(+1.56%)
Oct 28, 2019 9.600 9.600 9.600 25 +0.00(+0.00%)
Oct 25, 2019 9.600 9.600 9.600 9.600 100 +0.07(+0.73%)
Oct 24, 2019 9.450 9.540 9.450 9.530 8,605 +0.23(+2.47%)
Oct 23, 2019 9.300 9.300 9.300 95 +0.00(+0.00%)
Oct 22, 2019 9.300 9.300 9.300 9.300 1,003 +0.10(+1.09%)
Oct 21, 2019 9.200 9.200 9.200 34 +0.00(+0.00%)
Oct 18, 2019 9.200 9.200 9.200 9.200 400 -0.01(-0.05%)
Oct 17, 2019 9.205 9.205 9.205 9.205 221 -0.02(-0.16%)
Oct 16, 2019 9.220 9.220 9.220 14 +0.00(+0.00%)
Oct 15, 2019 9.140 9.220 9.140 9.220 5,341 +0.18(+1.93%)
Oct 14, 2019 9.045 9.045 9.045 9.045 401 -0.10(-1.04%)
Oct 11, 2019 9.140 9.140 9.130 9.140 1,500 +0.17(+1.90%)
Oct 10, 2019 8.970 8.970 8.970 63 +0.00(+0.00%)
Oct 09, 2019 8.950 8.970 8.950 8.970 1,031 +0.02(+0.22%)
Oct 08, 2019 8.840 8.950 8.840 8.950 1,549 -0.02(-0.17%)
Oct 07, 2019 8.965 8.965 8.965 8.965 1,630 +0.12(+1.39%)
Oct 04, 2019 8.700 8.842 8.700 8.842 1,800 +0.16(+1.87%)
Oct 03, 2019 8.680 8.680 8.680 8.680 601 +0.06(+0.75%)
Oct 02, 2019 8.560 8.682 8.560 8.615 8,607 -0.17(-1.99%)
Oct 01, 2019 8.640 8.790 8.640 8.790 926 +0.09(+1.03%)
Sep 30, 2019 8.835 8.835 8.700 8.700 1,424 -0.08(-0.91%)
Sep 27, 2019 8.780 8.950 8.780 8.780 1,000 -0.35(-3.83%)
Sep 26, 2019 9.035 9.130 8.950 9.130 2,403 +0.00(+0.00%)
Sep 25, 2019 9.050 9.130 9.050 9.130 900 +0.40(+4.58%)
Sep 24, 2019 8.620 8.730 8.620 8.730 773 +0.08(+0.92%)
Sep 23, 2019 8.510 8.670 8.510 8.650 1,823 -0.05(-0.57%)
Sep 20, 2019 8.530 8.700 8.530 8.700 800 +0.18(+2.11%)
Sep 19, 2019 8.610 8.650 8.520 8.520 2,079 -0.13(-1.50%)
Sep 18, 2019 8.650 8.650 8.650 8.650 200 -0.27(-3.03%)
Sep 17, 2019 8.890 8.920 8.890 8.920 4,598 +0.03(+0.34%)
Sep 16, 2019 8.895 8.895 8.890 8.890 774 +0.08(+0.91%)
Sep 13, 2019 8.810 8.810 8.810 8.810 200 +0.22(+2.56%)
Sep 12, 2019 8.920 8.920 8.590 8.590 1,943 +0.59(+7.37%)
Sep 11, 2019 8.000 8.000 8.000 6 +0.00(+0.00%)
Sep 09, 2019 8.000 8.000 8.000 0 +0.05(+0.63%)
Sep 06, 2019 7.950 7.950 7.950 7.950 1,000 +0.17(+2.19%)
Sep 05, 2019 7.900 7.950 7.780 7.780 6,834 +0.07(+0.91%)
Sep 04, 2019 7.710 7.710 7.710 7.710 204 +0.01(+0.13%)
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.