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 (%)
Sep 29, 2009 9.750 9.750 9.750 9.750 0 +0.05(+0.52%)
Sep 28, 2009 9.700 9.700 9.700 9.700 2,408 -0.30(-3.00%)
Sep 23, 2009 10.00 10.00 10.00 0 -0.45(-4.31%)
Sep 17, 2009 10.45 10.45 10.45 0 +0.25(+2.45%)
Sep 15, 2009 10.20 10.20 10.20 0 -0.18(-1.73%)
Sep 14, 2009 10.38 10.38 10.18 10.38 2,836 -0.26(-2.44%)
Sep 10, 2009 10.64 10.64 10.64 0 +0.46(+4.52%)
Sep 09, 2009 10.18 10.18 10.18 10.18 300 -0.27(-2.58%)
Sep 02, 2009 10.45 10.45 10.45 0 -0.27(-2.52%)
Sep 01, 2009 10.60 10.72 10.60 10.72 2,426 +0.16(+1.52%)
Aug 27, 2009 10.56 10.56 10.56 0 -0.04(-0.38%)
Aug 26, 2009 10.60 10.60 10.60 10.60 559 -0.10(-0.93%)
Aug 21, 2009 10.70 10.70 10.70 0 +0.10(+0.94%)
Aug 20, 2009 10.60 10.60 10.60 10.60 500 +0.04(+0.38%)
Aug 18, 2009 10.56 10.56 10.56 10.56 119 -0.39(-3.56%)
Aug 13, 2009 10.82 10.95 10.82 10.95 1,775 +0.84(+8.31%)
Aug 11, 2009 10.11 10.11 10.11 0 +0.15(+1.51%)
Aug 10, 2009 9.960 9.960 9.960 9.960 320 -0.15(-1.48%)
Jul 29, 2009 10.11 10.11 10.11 0 +0.01(+0.10%)
Jul 28, 2009 10.10 10.10 10.10 10.10 250 -0.58(-5.43%)
Jul 24, 2009 10.68 10.68 10.68 10.68 500 +0.08(+0.75%)
Jul 21, 2009 10.60 10.60 10.60 0 +0.65(+6.53%)
Jul 16, 2009 9.950 9.950 9.950 0 +0.30(+3.11%)
Jul 13, 2009 9.650 9.650 9.650 9.650 0 -0.17(-1.73%)
Jul 10, 2009 9.870 9.870 9.820 9.820 4,600 -0.46(-4.47%)
Jul 08, 2009 10.28 10.28 10.28 10.28 0 -0.40(-3.75%)
Jul 07, 2009 10.68 10.68 10.68 10.68 130 -0.38(-3.44%)
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.