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 (%)
Mar 31, 2010 11.00 11.00 11.00 11.00 0 -0.35(-3.08%)
Mar 30, 2010 11.35 11.35 11.35 11.35 190 +0.26(+2.34%)
Mar 25, 2010 11.09 11.09 11.09 11.09 0 +0.51(+4.82%)
Mar 15, 2010 10.58 10.58 10.58 10.58 0 -0.36(-3.29%)
Mar 12, 2010 10.94 10.94 10.94 10.94 900 +0.53(+5.09%)
Mar 02, 2010 10.41 10.41 10.41 10.41 0 +0.14(+1.36%)
Mar 01, 2010 10.27 10.27 10.27 10.27 100 -0.17(-1.63%)
Feb 26, 2010 10.44 10.44 10.44 10.44 400 +0.15(+1.46%)
Feb 25, 2010 10.29 10.29 10.29 10.29 475 +0.17(+1.68%)
Feb 24, 2010 10.12 10.12 10.12 10.12 606 -0.14(-1.36%)
Feb 23, 2010 10.00 10.26 9.980 10.26 1,205 -0.14(-1.35%)
Feb 22, 2010 10.40 10.40 10.40 10.40 700 +0.42(+4.21%)
Feb 19, 2010 9.980 9.980 9.980 9.980 400 -0.47(-4.50%)
Feb 18, 2010 10.45 10.45 10.45 10.45 500 +0.17(+1.65%)
Feb 17, 2010 10.27 10.28 10.27 10.28 4,030 -0.33(-3.11%)
Feb 12, 2010 10.61 10.61 10.61 0 -0.27(-2.48%)
Feb 11, 2010 10.85 10.88 10.85 10.88 200 +0.03(+0.28%)
Feb 10, 2010 10.85 10.85 10.85 10.85 200 +0.45(+4.33%)
Feb 08, 2010 10.40 10.40 10.40 0 -0.13(-1.23%)
Feb 04, 2010 10.53 10.53 10.53 0 +0.13(+1.25%)
Feb 03, 2010 10.40 10.40 10.40 10.40 2,290 -0.10(-0.95%)
Feb 02, 2010 10.50 10.50 10.50 10.50 5,344 +0.15(+1.45%)
Feb 01, 2010 10.35 10.35 10.35 10.35 1,128 +0.22(+2.17%)
Jan 29, 2010 10.40 10.40 10.13 10.13 2,452 -0.47(-4.43%)
Jan 26, 2010 10.60 10.60 10.60 10.60 0 -0.29(-2.66%)
Jan 25, 2010 10.89 10.89 10.89 10.89 6,744 -0.00(-0.01%)
Jan 21, 2010 10.89 10.89 10.89 0 -0.03(-0.27%)
Jan 19, 2010 10.92 10.92 10.92 0 -0.28(-2.50%)
Jan 13, 2010 11.20 11.20 11.20 0 +0.20(+1.82%)
Jan 12, 2010 11.00 11.00 11.00 11.00 100 +0.17(+1.57%)
Jan 11, 2010 10.83 10.83 10.83 10.83 175 +0.43(+4.13%)
Jan 07, 2010 10.40 10.40 10.40 0 -0.05(-0.48%)
Jan 06, 2010 10.45 10.45 10.45 10.45 240 -0.13(-1.23%)
Jan 05, 2010 10.59 10.59 10.58 10.58 5,979 +0.46(+4.55%)
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.