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

Kawasaki Heavy Industries Ltd (OP: KWHIY )

15.86 +0.60 (+3.94%)
Streaming Delayed Price Updated: 2:21 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 (%)
Apr 30, 2012 11.84 11.84 11.84 0 -0.26(-2.15%)
Apr 25, 2012 12.10 12.10 12.10 0 -0.01(-0.08%)
Apr 23, 2012 12.11 12.11 12.11 0 +0.34(+2.89%)
Apr 18, 2012 11.77 11.77 11.77 0 +0.22(+1.90%)
Apr 13, 2012 11.55 11.55 11.55 0 +0.05(+0.43%)
Apr 05, 2012 11.50 11.50 11.50 0 -0.25(-2.13%)
Apr 04, 2012 11.75 11.75 11.75 11.75 100 -0.25(-2.08%)
Apr 03, 2012 12.05 12.05 12.00 12.00 400 -0.16(-1.32%)
Apr 02, 2012 12.19 12.19 12.16 12.16 400 -0.18(-1.46%)
Mar 29, 2012 12.34 12.34 12.34 12.34 0 -0.01(-0.08%)
Mar 27, 2012 12.35 12.35 12.35 0 +0.00(+0.00%)
Mar 26, 2012 12.24 12.35 12.24 12.35 1,600 +0.31(+2.57%)
Mar 23, 2012 11.96 12.04 11.96 12.04 1,962 -0.04(-0.33%)
Mar 22, 2012 12.08 12.08 12.08 12.08 1,000 -0.16(-1.31%)
Mar 21, 2012 12.24 12.24 12.24 12.24 1,100 -0.36(-2.86%)
Mar 19, 2012 12.60 12.60 12.60 0 +0.35(+2.86%)
Mar 16, 2012 12.25 12.25 12.25 12.25 2,003 +0.15(+1.24%)
Mar 15, 2012 12.10 12.10 12.10 12.10 6,500 +0.18(+1.51%)
Mar 14, 2012 11.92 11.92 11.92 11.92 470 +0.08(+0.68%)
Mar 13, 2012 11.84 11.84 11.84 11.84 725 +0.10(+0.85%)
Mar 12, 2012 11.74 11.74 11.74 11.74 840 -0.08(-0.68%)
Mar 09, 2012 11.82 11.82 11.82 11.82 600 +0.14(+1.20%)
Mar 08, 2012 11.68 11.68 11.68 11.68 160 -1.11(-8.68%)
Feb 29, 2012 12.79 12.79 12.79 0 +0.36(+2.90%)
Feb 28, 2012 12.43 12.43 12.43 12.43 500 -0.17(-1.35%)
Feb 27, 2012 12.60 12.60 12.60 12.60 1,855 +0.14(+1.12%)
Feb 22, 2012 12.46 12.46 12.46 12.46 0 +0.11(+0.89%)
Feb 21, 2012 12.35 12.35 12.35 12.35 200 +0.41(+3.43%)
Feb 17, 2012 11.95 11.95 11.94 11.94 2,850 +0.33(+2.84%)
Feb 16, 2012 11.61 11.61 11.61 11.61 425 +0.01(+0.09%)
Feb 08, 2012 11.60 11.60 11.60 0 -0.24(-2.03%)
Jan 31, 2012 11.84 11.84 11.84 0 +0.54(+4.78%)
Jan 26, 2012 11.30 11.30 11.30 11.30 0 +0.04(+0.36%)
Jan 24, 2012 11.26 11.26 11.26 11.26 0 -0.23(-2.00%)
Jan 23, 2012 11.49 11.49 11.49 11.49 150 -0.22(-1.88%)
Jan 20, 2012 11.71 11.71 11.71 11.71 1,678 +0.98(+9.13%)
Jan 17, 2012 10.73 10.73 10.73 0 +0.72(+7.19%)
Jan 12, 2012 10.01 10.01 10.01 0 +0.05(+0.50%)
Jan 06, 2012 9.960 9.960 9.960 0 -0.08(-0.80%)
Dec 30, 2011 10.04 10.04 10.04 0 +0.07(+0.70%)
Dec 20, 2011 9.970 9.970 9.970 9.970 0 +0.30(+3.10%)
Dec 19, 2011 9.710 9.710 9.670 9.670 22,852 -0.25(-2.52%)
Dec 16, 2011 9.970 9.970 9.920 9.920 3,415 -0.99(-9.07%)
Dec 12, 2011 10.91 10.91 10.91 10.91 0 +0.20(+1.87%)
Dec 08, 2011 10.71 10.71 10.71 0 +0.68(+6.78%)
Nov 29, 2011 10.03 10.03 10.03 0 +0.60(+6.36%)
Nov 25, 2011 9.430 9.430 9.430 0 -0.57(-5.70%)
Nov 21, 2011 10.00 10.00 10.00 10.00 0 -0.87(-8.00%)
Nov 15, 2011 10.87 10.87 10.87 10.87 0 -0.41(-3.63%)
Nov 14, 2011 11.20 11.28 11.20 11.28 553 +0.32(+2.92%)
Nov 11, 2011 11.04 11.04 10.96 10.96 612 +0.10(+0.92%)
Nov 09, 2011 10.86 10.86 10.86 0 +0.47(+4.52%)
Nov 03, 2011 10.39 10.39 10.39 10.39 0 +0.24(+2.36%)
Nov 02, 2011 10.15 10.15 10.15 10.15 1,674 -0.15(-1.46%)
Oct 31, 2011 10.30 10.30 10.30 0 -0.36(-3.38%)
Oct 27, 2011 10.66 10.66 10.66 0 +0.14(+1.33%)
Oct 26, 2011 10.52 10.52 10.52 10.52 140 +0.11(+1.06%)
Oct 25, 2011 10.41 10.41 10.41 10.41 190 -0.07(-0.67%)
Oct 21, 2011 10.48 10.48 10.48 0 -0.05(-0.47%)
Oct 20, 2011 10.50 10.53 10.50 10.53 9,700 -0.37(-3.39%)
Oct 17, 2011 10.90 10.90 10.90 10.90 0 -0.07(-0.64%)
Oct 14, 2011 10.97 10.97 10.97 10.97 300 +0.05(+0.46%)
Oct 13, 2011 10.92 10.92 10.92 10.92 140 +1.25(+12.93%)
Oct 06, 2011 9.670 9.670 9.670 0 +0.47(+5.11%)
Oct 05, 2011 9.200 9.200 9.200 9.200 253 -0.50(-5.15%)
Oct 04, 2011 9.460 9.700 9.460 9.700 1,000 -0.39(-3.87%)
Oct 03, 2011 10.09 10.09 10.09 10.09 200 -0.40(-3.81%)
Sep 30, 2011 10.26 10.49 10.26 10.49 2,203 +0.34(+3.35%)
Sep 28, 2011 10.15 10.15 10.15 10.15 0 -1.15(-10.18%)
Sep 07, 2011 11.30 11.30 11.30 0 +0.37(+3.39%)
Sep 06, 2011 10.89 10.93 10.89 10.93 500 -0.63(-5.45%)
Aug 26, 2011 11.56 11.56 11.56 0 +0.43(+3.86%)
Aug 24, 2011 11.13 11.13 11.13 11.13 0 -0.37(-3.22%)
Aug 19, 2011 11.50 11.50 11.50 0 -0.11(-0.95%)
Aug 18, 2011 11.61 11.61 11.61 11.61 500 -0.83(-6.67%)
Aug 17, 2011 12.44 12.44 12.44 12.44 351 +0.39(+3.24%)
Aug 15, 2011 12.05 12.05 12.05 0 -0.40(-3.21%)
Aug 12, 2011 12.45 12.45 12.45 12.45 300 -0.24(-1.89%)
Aug 10, 2011 12.69 12.69 12.69 0 +0.05(+0.40%)
Aug 08, 2011 12.64 12.64 12.64 12.64 0 -1.76(-12.22%)
Aug 03, 2011 14.40 14.40 14.40 14.40 0 -1.16(-7.46%)
Jul 22, 2011 15.56 15.56 15.56 0 +0.15(+0.97%)
Jul 20, 2011 15.41 15.41 15.41 15.41 0 -0.28(-1.78%)
Jul 19, 2011 15.69 15.69 15.69 15.69 100 -0.06(-0.38%)
Jul 15, 2011 15.75 15.75 15.75 0 +0.10(+0.64%)
Jul 13, 2011 15.65 15.65 15.65 0 +0.21(+1.36%)
Jul 11, 2011 15.44 15.44 15.44 0 +0.04(+0.26%)
Jul 08, 2011 15.40 15.40 15.40 15.40 1,065 -0.33(-2.10%)
Jul 06, 2011 15.73 15.73 15.73 0 -0.31(-1.93%)
Jul 01, 2011 16.04 16.04 16.04 0 +0.27(+1.71%)
Jun 30, 2011 15.77 15.77 15.77 15.77 534 -0.05(-0.32%)
Jun 29, 2011 15.82 15.82 15.82 15.82 100 +0.68(+4.49%)
Jun 28, 2011 15.14 15.14 15.14 15.14 190 +0.17(+1.14%)
Jun 22, 2011 14.97 14.97 14.97 0 +0.24(+1.63%)
Jun 21, 2011 14.73 14.73 14.73 14.73 112 +0.43(+3.01%)
Jun 10, 2011 14.30 14.30 14.30 14.30 0 +0.37(+2.66%)
Jun 09, 2011 13.93 13.93 13.93 13.93 300 -0.54(-3.73%)
Jun 08, 2011 14.47 14.47 14.47 14.47 2,513 +0.11(+0.77%)
Jun 06, 2011 14.36 14.36 14.36 0 -0.02(-0.14%)
Jun 03, 2011 14.38 14.38 14.38 14.38 2,000 +0.05(+0.35%)
May 23, 2011 14.33 14.33 14.33 0 -0.47(-3.18%)
May 20, 2011 14.87 14.87 14.80 14.80 8,700 -0.55(-3.58%)
May 16, 2011 15.35 15.35 15.35 0 -0.25(-1.60%)
May 13, 2011 15.60 15.60 15.60 15.60 200 -0.57(-3.53%)
May 09, 2011 16.17 16.17 16.17 0 -0.31(-1.88%)
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.