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

Kawasaki Heavy Industries Ltd (OP: KWHIY )

14.65 -0.05 (-0.33%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 14, 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, 2008 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Apr 29, 2008 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Apr 28, 2008 10.03 10.34 10.03 10.03 3,886 +0.58(+6.14%)
Apr 25, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Apr 24, 2008 9.450 9.450 9.450 9.450 400 -0.40(-4.06%)
Apr 23, 2008 9.850 9.890 9.850 9.850 600 +0.49(+5.24%)
Apr 22, 2008 9.360 9.700 9.360 9.360 600 -0.29(-3.01%)
Apr 21, 2008 9.650 9.650 9.650 9.650 1,100 +0.06(+0.63%)
Apr 18, 2008 9.590 9.590 9.590 9.590 500 +0.19(+2.02%)
Apr 17, 2008 9.400 9.400 9.400 9.400 1,200 +0.15(+1.62%)
Apr 16, 2008 9.250 9.340 9.160 9.250 1,125 +0.54(+6.20%)
Apr 15, 2008 8.710 8.710 8.710 8.710 248 -0.34(-3.76%)
Apr 14, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Apr 11, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Apr 10, 2008 9.050 9.050 9.050 9.050 750 -0.66(-6.80%)
Apr 09, 2008 9.710 9.710 9.710 9.710 0 +0.00(+0.00%)
Apr 08, 2008 9.710 9.710 9.710 9.710 0 +0.00(+0.00%)
Apr 07, 2008 9.710 9.710 9.710 9.710 0 +0.00(+0.00%)
Apr 04, 2008 9.710 9.710 9.710 9.710 0 +0.00(+0.00%)
Apr 03, 2008 9.710 9.710 9.710 9.710 500 +0.66(+7.29%)
Apr 02, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Apr 01, 2008 9.210 9.050 9.000 9.050 1,200 -0.16(-1.74%)
Mar 31, 2008 9.210 9.210 9.210 9.210 0 +0.00(+0.00%)
Mar 28, 2008 9.210 9.210 9.210 9.210 0 +0.00(+0.00%)
Mar 27, 2008 9.310 9.210 9.210 9.210 1,000 -0.10(-1.07%)
Mar 26, 2008 8.600 9.310 9.310 9.310 1,048 +0.71(+8.26%)
Mar 25, 2008 0.6000 8.600 8.600 8.600 0 +0.00(+0.00%)
Mar 24, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Mar 21, 2008 8.600 8.600 8.600 8.600 400 +0.00(+0.00%)
Mar 20, 2008 8.600 8.600 8.600 8.600 400 -0.06(-0.69%)
Mar 19, 2008 8.660 8.700 8.660 8.660 1,600 -0.10(-1.14%)
Mar 18, 2008 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Mar 17, 2008 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Mar 14, 2008 8.750 8.760 8.760 8.760 114 +0.01(+0.11%)
Mar 13, 2008 8.660 8.750 8.750 8.750 500 +0.09(+1.04%)
Mar 12, 2008 8.660 8.660 8.660 8.660 0 +0.00(+0.00%)
Mar 11, 2008 8.660 8.660 8.660 8.660 0 +0.00(+0.00%)
Mar 10, 2008 8.660 8.700 8.660 8.660 4,000 -0.40(-4.42%)
Mar 07, 2008 9.060 9.060 9.060 9.060 0 +0.00(+0.00%)
Mar 06, 2008 9.100 9.200 9.060 9.060 2,500 -0.04(-0.44%)
Mar 05, 2008 9.000 9.100 9.100 9.100 500 +0.10(+1.11%)
Mar 04, 2008 9.000 9.000 9.000 9.000 1,000 -0.39(-4.15%)
Mar 03, 2008 9.390 9.390 9.390 9.390 507 -0.11(-1.16%)
Feb 29, 2008 9.750 9.650 9.500 9.500 2,000 -0.25(-2.56%)
Feb 28, 2008 9.750 9.750 9.750 9.750 500 +0.00(+0.00%)
Feb 27, 2008 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Feb 26, 2008 9.750 9.750 9.750 9.750 500 +0.64(+7.03%)
Feb 25, 2008 9.110 9.110 9.110 9.110 0 +0.00(+0.00%)
Feb 22, 2008 8.900 9.110 9.110 9.110 1,000 +0.21(+2.36%)
Feb 21, 2008 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Feb 20, 2008 8.450 8.900 8.900 8.900 101 +0.45(+5.33%)
Feb 19, 2008 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Feb 18, 2008 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Feb 15, 2008 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Feb 14, 2008 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Feb 13, 2008 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Feb 12, 2008 8.450 8.500 8.450 8.450 300 -0.29(-3.32%)
Feb 11, 2008 8.740 8.740 8.550 8.740 1,562 +0.14(+1.63%)
Feb 08, 2008 8.600 8.600 8.600 8.600 159 -0.55(-6.01%)
Feb 07, 2008 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Feb 06, 2008 9.150 9.190 9.100 9.150 830 -0.25(-2.66%)
Feb 05, 2008 9.400 9.450 9.400 9.400 1,205 +0.00(+0.00%)
Feb 04, 2008 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
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.