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

Kawasaki Heavy Industries Ltd (OP: KWHIY )

15.89 +0.63 (+4.16%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 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 (%)
Dec 31, 2012 10.85 10.90 10.85 10.90 791 +0.26(+2.44%)
Dec 28, 2012 10.69 10.69 10.64 10.64 200 +0.18(+1.72%)
Dec 26, 2012 10.46 10.46 10.46 10.46 0 +0.21(+2.05%)
Dec 24, 2012 9.910 10.25 9.910 10.25 1,870 +0.21(+2.09%)
Dec 21, 2012 10.00 10.10 9.980 10.04 10,361 -0.26(-2.52%)
Dec 20, 2012 10.12 10.30 10.12 10.30 743 +0.06(+0.59%)
Dec 18, 2012 10.24 10.24 10.24 0 +0.26(+2.61%)
Dec 17, 2012 9.980 9.980 9.980 9.980 100 +0.12(+1.22%)
Dec 14, 2012 9.860 9.860 9.860 9.860 200 +0.67(+7.29%)
Dec 11, 2012 9.190 9.190 9.190 0 -0.19(-2.03%)
Dec 10, 2012 9.380 9.380 9.380 9.380 150 +0.00(+0.00%)
Dec 07, 2012 9.380 9.380 9.380 9.380 125 +0.24(+2.63%)
Dec 05, 2012 9.140 9.140 9.140 9.140 0 +0.10(+1.11%)
Dec 04, 2012 9.040 9.040 9.040 9.040 3,079 -0.30(-3.21%)
Nov 30, 2012 9.340 9.340 9.340 9.340 8,202 +0.35(+3.89%)
Nov 28, 2012 8.990 8.990 8.990 0 -0.21(-2.28%)
Nov 27, 2012 9.200 9.200 9.200 9.200 100 -0.24(-2.54%)
Nov 26, 2012 9.440 9.440 9.440 9.440 283 +0.39(+4.31%)
Nov 21, 2012 9.050 9.050 9.050 0 +0.09(+1.00%)
Nov 20, 2012 8.800 8.960 8.800 8.960 1,091 +0.17(+1.93%)
Nov 16, 2012 8.790 8.790 8.790 0 +0.56(+6.80%)
Nov 14, 2012 8.230 8.230 8.230 0 -0.23(-2.72%)
Nov 13, 2012 8.460 8.460 8.460 8.460 355 -0.14(-1.63%)
Nov 12, 2012 8.600 8.600 8.600 8.600 937 +0.10(+1.18%)
Nov 09, 2012 8.430 8.500 8.430 8.500 2,565 -0.42(-4.71%)
Nov 05, 2012 8.920 8.920 8.920 0 +0.09(+1.02%)
Nov 02, 2012 8.830 8.830 8.830 8.830 1,814 +0.76(+9.42%)
Oct 26, 2012 8.070 8.070 8.070 0 -0.19(-2.30%)
Oct 24, 2012 8.260 8.260 8.260 0 -0.03(-0.36%)
Oct 23, 2012 8.700 8.700 8.250 8.290 30,200 -0.65(-7.27%)
Oct 19, 2012 8.940 8.940 8.940 8.940 386 +0.76(+9.29%)
Oct 15, 2012 8.180 8.180 8.180 8.180 0 +0.07(+0.86%)
Oct 12, 2012 8.110 8.110 8.110 8.110 694 +0.11(+1.37%)
Oct 11, 2012 7.940 8.000 7.760 8.000 900 -0.01(-0.12%)
Oct 10, 2012 8.010 8.010 8.010 8.010 291 +0.16(+2.04%)
Oct 09, 2012 7.850 7.850 7.850 7.850 500 -0.43(-5.19%)
Oct 08, 2012 8.280 8.280 8.280 8.280 550 -0.15(-1.78%)
Oct 06, 2012 8.420 8.430 8.420 8.430 1,000 +0.00(+0.00%)
Oct 05, 2012 8.420 8.430 8.420 8.430 1,000 +0.19(+2.31%)
Oct 04, 2012 8.240 8.240 8.240 8.240 334 +0.19(+2.36%)
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.