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

Kawasaki Heavy Industries Ltd (OP: KWHIY )

15.92 +0.66 (+4.33%)
Streaming Delayed Price Updated: 2:53 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 (%)
Sep 30, 2008 8.450 8.450 8.200 8.450 950 +0.10(+1.20%)
Sep 29, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Sep 26, 2008 8.350 8.370 8.050 8.350 2,024 -0.16(-1.88%)
Sep 24, 2008 8.510 8.510 8.510 8.510 0 +0.00(+0.00%)
Sep 23, 2008 8.940 8.610 8.510 8.510 1,800 -0.43(-4.81%)
Sep 22, 2008 8.940 8.940 8.940 8.940 100 +0.43(+5.05%)
Sep 19, 2008 8.510 8.510 8.400 8.510 220 +0.07(+0.83%)
Sep 18, 2008 8.440 8.440 8.440 8.440 800 +0.63(+8.07%)
Sep 17, 2008 7.810 7.810 7.810 7.810 1,200 -0.44(-5.33%)
Sep 16, 2008 8.250 8.250 8.250 0 +0.00(+0.00%)
Sep 15, 2008 8.250 8.250 8.250 8.250 167 +0.49(+6.31%)
Sep 12, 2008 7.760 7.760 7.760 0 +0.00(+0.00%)
Sep 11, 2008 7.760 7.760 7.760 7.760 100 -0.24(-3.00%)
Sep 10, 2008 8.000 8.000 8.000 8.000 200 -0.05(-0.62%)
Sep 08, 2008 8.050 8.050 8.050 0 +0.00(+0.00%)
Sep 05, 2008 8.050 8.050 8.050 8.050 0 -0.04(-0.49%)
Sep 04, 2008 8.090 8.100 8.090 8.090 2,000 -0.41(-4.82%)
Aug 29, 2008 8.500 8.500 8.500 0 +0.00(+0.00%)
Aug 28, 2008 8.940 8.500 8.500 8.500 750 -0.44(-4.92%)
Aug 27, 2008 8.940 8.940 8.940 0 +0.00(+0.00%)
Aug 26, 2008 8.940 8.940 8.940 8.940 128 -0.01(-0.11%)
Aug 25, 2008 8.950 8.950 8.950 8.950 100 +0.35(+4.07%)
Aug 22, 2008 8.600 8.600 8.600 8.600 620 -0.60(-6.52%)
Aug 20, 2008 9.200 9.200 9.200 0 +0.00(+0.00%)
Aug 19, 2008 9.240 9.200 9.200 9.200 550 -0.04(-0.43%)
Aug 13, 2008 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Aug 12, 2008 9.240 9.240 9.240 0 +0.00(+0.00%)
Aug 11, 2008 9.240 9.290 9.240 9.240 2,000 -0.35(-3.65%)
Aug 08, 2008 9.590 9.590 9.590 9.590 0 +0.00(+0.00%)
Aug 07, 2008 9.590 9.590 9.590 9.590 137 -0.66(-6.44%)
Aug 06, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 05, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 04, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 01, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 31, 2008 10.25 10.30 10.25 10.25 3,700 -0.70(-6.39%)
Jul 30, 2008 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Jul 29, 2008 10.95 10.95 10.95 10.95 150 -0.30(-2.67%)
Jul 28, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 25, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 24, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 23, 2008 11.25 11.25 11.25 11.25 400 +0.30(+2.74%)
Jul 22, 2008 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Jul 21, 2008 10.51 10.95 10.80 10.95 600 +0.44(+4.19%)
Jul 18, 2008 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Jul 17, 2008 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Jul 16, 2008 10.51 10.51 10.51 10.51 4,000 +0.31(+3.04%)
Jul 15, 2008 10.20 10.20 9.960 10.20 4,150 +0.15(+1.49%)
Jul 14, 2008 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Jul 11, 2008 10.05 10.05 10.05 10.05 500 -0.44(-4.19%)
Jul 10, 2008 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
Jul 09, 2008 10.49 10.49 10.49 10.49 100 +0.24(+2.34%)
Jul 08, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 07, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 04, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 03, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 02, 2008 10.25 10.25 10.25 10.25 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.