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

Kawasaki Heavy Industries Ltd (OP: KWHIY )

15.26 +0.67 (+4.58%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 24, 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 (%)
Jan 31, 2013 12.34 12.34 12.25 12.25 4,822 +0.70(+6.06%)
Jan 30, 2013 11.57 11.60 11.53 11.55 3,400 +0.09(+0.79%)
Jan 28, 2013 11.46 11.46 11.46 11.46 0 -0.13(-1.12%)
Jan 25, 2013 11.67 11.67 11.52 11.59 1,885 -0.12(-1.02%)
Jan 24, 2013 11.55 11.71 11.55 11.71 6,897 +0.43(+3.81%)
Jan 23, 2013 11.28 11.28 11.28 11.28 20,000 -0.12(-1.05%)
Jan 22, 2013 11.51 11.51 11.28 11.40 10,934 -0.09(-0.78%)
Jan 18, 2013 11.45 11.49 11.45 11.49 698 +0.35(+3.14%)
Jan 17, 2013 10.93 11.14 10.93 11.14 2,800 +0.08(+0.72%)
Jan 16, 2013 10.98 11.06 10.98 11.06 2,798 -0.15(-1.34%)
Jan 15, 2013 11.21 11.21 11.21 11.21 230 +0.18(+1.63%)
Jan 14, 2013 11.03 11.03 11.03 11.03 100 +0.02(+0.18%)
Jan 09, 2013 11.01 11.01 11.01 0 +0.42(+3.97%)
Jan 08, 2013 10.75 10.75 10.59 10.59 1,992 -0.39(-3.55%)
Jan 07, 2013 10.97 10.98 10.97 10.98 623 +0.15(+1.39%)
Jan 04, 2013 10.83 10.83 10.83 10.83 150 -0.22(-1.99%)
Jan 03, 2013 11.17 11.17 11.05 11.05 434 -0.11(-0.99%)
Jan 02, 2013 11.13 11.16 10.90 11.16 7,400 +0.26(+2.39%)
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%)
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.